621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,191800,122435455,6550,6550,6550,6550,657
|
|
20250326,191700,122435455,6550,6550,6550,6550,0
|
|
20250326,191600,122435455,6550,6550,6550,6550,0
|
|
20250326,191500,122435455,6550,6550,6550,6550,0
|
|
20250326,191400,122435455,6550,6550,6550,6550,0
|
|
20250326,191300,122435455,6550,6550,6550,6550,0
|
|
20250326,191200,122435455,6550,6550,6550,6550,0
|
|
20250326,191100,122435455,6550,6550,6550,6550,0
|
|
20250326,191000,122435455,6550,6550,6550,6550,0
|
|
20250326,190900,122435455,6550,6550,6550,6550,0
|
|
20250326,190800,122435455,6550,6550,6550,6550,0
|
|
20250326,190700,122435455,6550,6550,6550,6550,0
|
|
20250326,190600,122435455,6550,6550,6550,6550,0
|
|
20250326,190500,122435455,6550,6550,6550,6550,0
|
|
20250326,190400,122435455,6550,6550,6550,6550,0
|
|
20250326,190300,122435455,6550,6550,6550,6550,0
|
|
20250326,190200,122435455,6550,6550,6550,6550,0
|
|
20250326,190100,122435455,6550,6550,6550,6550,0
|
|
20250326,190000,122435455,6550,6550,6550,6550,0
|
|
20250326,185900,122435455,6550,6550,6550,6550,0
|
|
20250326,185800,122435455,6550,6550,6550,6550,0
|
|
20250326,185700,122435455,6550,6550,6550,6550,0
|
|
20250326,185600,122435455,6550,6550,6550,6550,0
|
|
20250326,185500,122435455,6550,6550,6550,6550,0
|
|
20250326,185400,122435455,6550,6550,6550,6550,0
|
|
20250326,185300,122435455,6550,6550,6550,6550,0
|
|
20250326,185200,122435455,6550,6550,6550,6550,0
|
|
20250326,185100,122435455,6550,6550,6550,6550,0
|
|
20250326,185000,122435455,6550,6550,6550,6550,0
|
|
20250326,184900,122435455,6550,6550,6550,6550,0
|
|
20250326,184800,122435455,6550,6550,6550,6550,657
|
|
20250326,184700,122435455,6550,6550,6550,6550,0
|
|
20250326,184600,122435455,6550,6550,6550,6550,0
|
|
20250326,184500,122435455,6550,6550,6550,6550,0
|
|
20250326,184400,122435455,6550,6550,6550,6550,0
|
|
20250326,184300,122435455,6550,6550,6550,6550,0
|
|
20250326,184200,122435455,6550,6550,6550,6550,0
|
|
20250326,184100,122435455,6550,6550,6550,6550,0
|
|
20250326,184000,122435455,6550,6550,6550,6550,0
|
|
20250326,183900,122435455,6550,6550,6550,6550,0
|
|
20250326,183800,122435455,6550,6550,6550,6550,0
|
|
20250326,183700,122435455,6550,6550,6550,6550,0
|
|
20250326,183600,122435455,6550,6550,6550,6550,0
|
|
20250326,183500,122435455,6550,6550,6550,6550,0
|
|
20250326,183400,122435455,6550,6550,6550,6550,0
|
|
20250326,183300,122435455,6550,6550,6550,6550,0
|
|
20250326,183200,122435455,6550,6550,6550,6550,0
|
|
20250326,183100,122435455,6550,6550,6550,6550,0
|
|
20250326,183000,122435455,6550,6550,6550,6550,0
|
|
20250326,182900,122435455,6550,6550,6550,6550,0
|
|
20250326,182800,122435455,6550,6550,6550,6550,0
|
|
20250326,182700,122435455,6550,6550,6550,6550,0
|
|
20250326,182600,122435455,6550,6550,6550,6550,0
|
|
20250326,182500,122435455,6550,6550,6550,6550,0
|
|
20250326,182400,122435455,6550,6550,6550,6550,0
|
|
20250326,182300,122435455,6550,6550,6550,6550,0
|
|
20250326,182200,122435455,6550,6550,6550,6550,0
|
|
20250326,182100,122435455,6550,6550,6550,6550,0
|
|
20250326,182000,122435455,6550,6550,6550,6550,0
|
|
20250326,181900,122435455,6550,6550,6550,6550,0
|
|
20250326,181800,122435455,6550,6550,6550,6550,657
|
|
20250326,181700,122435455,6550,6550,6550,6550,0
|
|
20250326,181600,122435455,6550,6550,6550,6550,0
|
|
20250326,181500,122435455,6550,6550,6550,6550,0
|
|
20250326,181400,122435455,6550,6550,6550,6550,0
|
|
20250326,181300,122435455,6550,6550,6550,6550,0
|
|
20250326,181200,122435455,6550,6550,6550,6550,0
|
|
20250326,181100,122435455,6550,6550,6550,6550,0
|
|
20250326,181000,122435455,6550,6550,6550,6550,0
|
|
20250326,180900,122435455,6550,6550,6550,6550,0
|
|
20250326,180800,122435455,6550,6550,6550,6550,0
|
|
20250326,180700,122435455,6550,6550,6550,6550,0
|
|
20250326,180600,122435455,6550,6550,6550,6550,0
|
|
20250326,180500,122435455,6550,6550,6550,6550,0
|
|
20250326,180400,122435455,6550,6550,6550,6550,0
|
|
20250326,180300,122435455,6550,6550,6550,6550,0
|
|
20250326,180200,122435455,6550,6550,6550,6550,0
|
|
20250326,180100,122435455,6550,6550,6550,6550,0
|
|
20250326,180000,122435455,6550,6550,6550,6550,0
|
|
20250326,175900,122435455,6550,6550,6550,6550,0
|
|
20250326,175800,122435455,6550,6550,6550,6550,0
|
|
20250326,175700,122435455,6550,6550,6550,6550,0
|
|
20250326,175600,122435455,6550,6550,6550,6550,0
|
|
20250326,175500,122435455,6550,6550,6550,6550,0
|
|
20250326,175400,122435455,6550,6550,6550,6550,0
|
|
20250326,175300,122435455,6550,6550,6550,6550,0
|
|
20250326,175200,122435455,6550,6550,6550,6550,0
|
|
20250326,175100,122435455,6550,6550,6550,6550,0
|
|
20250326,175000,122435455,6550,6550,6550,6550,0
|
|
20250326,174900,122435455,6550,6550,6550,6550,0
|
|
20250326,174800,122435455,6550,6550,6550,6550,657
|
|
20250326,174700,122435455,6550,6550,6550,6550,0
|
|
20250326,174600,122435455,6550,6550,6550,6550,0
|
|
20250326,174500,122435455,6550,6550,6550,6550,0
|
|
20250326,174400,122435455,6550,6550,6550,6550,0
|
|
20250326,174300,122435455,6550,6550,6550,6550,0
|
|
20250326,174200,122435455,6550,6550,6550,6550,0
|
|
20250326,174100,122435455,6550,6550,6550,6550,0
|
|
20250326,174000,122435455,6550,6550,6550,6550,0
|
|
20250326,173900,122435455,6550,6550,6550,6550,0
|
|
20250326,173800,122435455,6550,6550,6550,6550,0
|
|
20250326,173700,122435455,6550,6550,6550,6550,0
|
|
20250326,173600,122435455,6550,6550,6550,6550,0
|
|
20250326,173500,122435455,6550,6550,6550,6550,0
|
|
20250326,173400,122435455,6550,6550,6550,6550,0
|
|
20250326,173300,122435455,6550,6550,6550,6550,0
|
|
20250326,173200,122435455,6550,6550,6550,6550,0
|
|
20250326,173100,122435455,6550,6550,6550,6550,0
|
|
20250326,173000,122435455,6550,6550,6550,6550,0
|
|
20250326,172900,122435455,6550,6550,6550,6550,0
|
|
20250326,172800,122435455,6550,6550,6550,6550,0
|
|
20250326,172700,122435455,6550,6550,6550,6550,0
|
|
20250326,172600,122435455,6550,6550,6550,6550,0
|
|
20250326,172500,122435455,6550,6550,6550,6550,0
|
|
20250326,172400,122435455,6550,6550,6550,6550,0
|
|
20250326,172300,122435455,6550,6550,6550,6550,0
|
|
20250326,172200,122435455,6550,6550,6550,6550,0
|
|
20250326,172100,122435455,6550,6550,6550,6550,0
|
|
20250326,172000,122435455,6550,6550,6550,6550,0
|
|
20250326,171900,122435455,6550,6550,6550,6550,0
|
|
20250326,171800,122435455,6550,6550,6550,6550,657
|
|
20250326,171700,122435455,6550,6550,6550,6550,0
|
|
20250326,171600,122435455,6550,6550,6550,6550,0
|
|
20250326,171500,122435455,6550,6550,6550,6550,0
|
|
20250326,171400,122435455,6550,6550,6550,6550,0
|
|
20250326,171300,122435455,6550,6550,6550,6550,0
|
|
20250326,171200,122435455,6550,6550,6550,6550,0
|
|
20250326,171100,122435455,6550,6550,6550,6550,0
|
|
20250326,171000,122435455,6550,6550,6550,6550,0
|
|
20250326,170900,122435455,6550,6550,6550,6550,0
|
|
20250326,170800,122435455,6550,6550,6550,6550,0
|
|
20250326,170700,122435455,6550,6550,6550,6550,0
|
|
20250326,170600,122435455,6550,6550,6550,6550,0
|
|
20250326,170500,122435455,6550,6550,6550,6550,0
|
|
20250326,170400,122435455,6550,6550,6550,6550,0
|
|
20250326,170300,122435455,6550,6550,6550,6550,0
|
|
20250326,170200,122435455,6550,6550,6550,6550,0
|
|
20250326,170100,122435455,6550,6550,6550,6550,0
|
|
20250326,170000,122435455,6550,6550,6550,6550,0
|
|
20250326,165900,122435455,6550,6550,6550,6550,0
|
|
20250326,165800,122435455,6550,6550,6550,6550,0
|
|
20250326,165700,122435455,6550,6550,6550,6550,0
|
|
20250326,165600,122435455,6550,6550,6550,6550,0
|
|
20250326,165500,122435455,6550,6550,6550,6550,0
|
|
20250326,165400,122435455,6550,6550,6550,6550,0
|
|
20250326,165300,122435455,6550,6550,6550,6550,0
|
|
20250326,165200,122435455,6550,6550,6550,6550,0
|
|
20250326,165100,122435455,6550,6550,6550,6550,0
|
|
20250326,165000,122435455,6550,6550,6550,6550,0
|
|
20250326,164900,122435455,6550,6550,6550,6550,0
|
|
20250326,164800,122435455,6550,6550,6550,6550,657
|
|
20250326,164700,122435455,6550,6550,6550,6550,0
|
|
20250326,164600,122435455,6550,6550,6550,6550,0
|
|
20250326,164500,122435455,6550,6550,6550,6550,0
|
|
20250326,164400,122435455,6550,6550,6550,6550,0
|
|
20250326,164300,122435455,6550,6550,6550,6550,0
|
|
20250326,164200,122435455,6550,6550,6550,6550,0
|
|
20250326,164100,122435455,6550,6550,6550,6550,0
|
|
20250326,164000,122435455,6550,6550,6550,6550,0
|
|
20250326,163900,122435455,6550,6550,6550,6550,0
|
|
20250326,163800,122435455,6550,6550,6550,6550,0
|
|
20250326,163700,122435455,6550,6550,6550,6550,0
|
|
20250326,163600,122435455,6550,6550,6550,6550,0
|
|
20250326,163500,122435455,6550,6550,6550,6550,0
|
|
20250326,163400,122435455,6550,6550,6550,6550,0
|
|
20250326,163300,122435455,6550,6550,6550,6550,0
|
|
20250326,163200,122435455,6550,6550,6550,6550,0
|
|
20250326,163100,122435455,6550,6550,6550,6550,0
|
|
20250326,163000,122435455,6550,6550,6550,6550,0
|
|
20250326,162900,122435455,6550,6550,6550,6550,0
|
|
20250326,162800,122435455,6550,6550,6550,6550,0
|
|
20250326,162700,122435455,6550,6550,6550,6550,0
|
|
20250326,162600,122435455,6550,6550,6550,6550,0
|
|
20250326,162500,122435455,6550,6550,6550,6550,0
|
|
20250326,162400,122435455,6550,6550,6550,6550,0
|
|
20250326,162300,122435455,6550,6550,6550,6550,0
|
|
20250326,162200,122435455,6550,6550,6550,6550,0
|
|
20250326,162100,122435455,6550,6550,6550,6550,0
|
|
20250326,162000,122435455,6550,6550,6550,6550,0
|
|
20250326,161900,122435455,6550,6550,6550,6550,0
|
|
20250326,161800,122435455,6550,6550,6550,6550,657
|
|
20250326,161700,122435455,6550,6550,6550,6550,0
|
|
20250326,161600,122435455,6550,6550,6550,6550,0
|
|
20250326,161500,122435455,6550,6550,6550,6550,0
|
|
20250326,161400,122435455,6550,6550,6550,6550,0
|
|
20250326,161300,122435455,6550,6550,6550,6550,0
|
|
20250326,161200,122435455,6550,6550,6550,6550,0
|
|
20250326,161100,122435455,6550,6550,6550,6550,0
|
|
20250326,161000,122435455,6550,6550,6550,6550,0
|
|
20250326,160900,122435455,6550,6550,6550,6550,0
|
|
20250326,160800,122435455,6550,6550,6550,6550,0
|
|
20250326,160700,122435455,6550,6550,6550,6550,0
|
|
20250326,160600,122435455,6550,6550,6550,6550,0
|
|
20250326,160500,122435455,6550,6550,6550,6550,0
|
|
20250326,160400,122435455,6550,6550,6550,6550,0
|
|
20250326,160300,122435455,6550,6550,6550,6550,0
|
|
20250326,160200,122435455,6550,6550,6550,6550,0
|
|
20250326,160100,122435455,6550,6550,6550,6550,0
|
|
20250326,160000,122435455,6550,6550,6550,6550,0
|
|
20250326,155900,122435455,6550,6550,6550,6550,0
|
|
20250326,155800,122435455,6550,6550,6550,6550,0
|
|
20250326,155700,122435455,6550,6550,6550,6550,0
|
|
20250326,155600,122435455,6550,6550,6550,6550,0
|
|
20250326,155500,122435455,6550,6550,6550,6550,0
|
|
20250326,155400,122435455,6550,6550,6550,6550,0
|
|
20250326,155300,122435455,6550,6550,6550,6550,0
|
|
20250326,155200,122435455,6550,6550,6550,6550,0
|
|
20250326,155100,122435455,6550,6550,6550,6550,0
|
|
20250326,155000,122435455,6550,6550,6550,6550,0
|
|
20250326,154900,122435455,6550,6550,6550,6550,0
|
|
20250326,154800,122435455,6550,6550,6550,6550,657
|
|
20250326,154700,122435455,6550,6550,6550,6550,0
|
|
20250326,154600,122435455,6550,6550,6550,6550,0
|
|
20250326,154500,122435455,6550,6550,6550,6550,0
|
|
20250326,154400,122435455,6550,6550,6550,6550,0
|
|
20250326,154300,122435455,6550,6550,6550,6550,0
|
|
20250326,154200,122435455,6550,6550,6550,6550,0
|
|
20250326,154100,122435455,6550,6550,6550,6550,0
|
|
20250326,154000,122435455,6550,6550,6550,6550,0
|
|
20250326,153900,122435455,6550,6550,6550,6550,0
|
|
20250326,153800,122435455,6550,6550,6550,6550,0
|
|
20250326,153700,122435455,6550,6550,6550,6550,0
|
|
20250326,153600,122435455,6550,6550,6550,6550,0
|
|
20250326,153500,122435455,6550,6550,6550,6550,0
|
|
20250326,153400,122435455,6550,6550,6550,6550,0
|
|
20250326,153300,122435455,6550,6550,6550,6550,0
|
|
20250326,153200,122435455,6550,6550,6550,6550,0
|
|
20250326,153100,122435455,6550,6550,6550,6550,0
|
|
20250326,153000,122435455,6550,6550,6550,6550,657
|
|
20250326,152900,118132105,6500,6500,6500,6500,0
|
|
20250326,152800,118132105,6500,6500,6500,6500,0
|
|
20250326,152700,118132105,6500,6500,6500,6500,0
|
|
20250326,152600,118132105,6500,6500,6500,6500,0
|
|
20250326,152500,118132105,6500,6500,6500,6500,0
|
|
20250326,152400,118132105,6500,6500,6500,6500,0
|
|
20250326,152300,118132105,6500,6500,6500,6500,0
|
|
20250326,152200,118132105,6500,6500,6500,6500,0
|
|
20250326,152100,118132105,6500,6500,6500,6500,0
|
|
20250326,152000,118132105,6500,6500,6500,6500,0
|
|
20250326,151900,118132105,6500,6530,6540,6500,2066
|
|
20250326,151800,104621685,6510,6510,6510,6510,0
|
|
20250326,151700,104621685,6510,6530,6530,6500,338
|
|
20250326,151600,102420685,6540,6540,6540,6540,0
|
|
20250326,151500,102420685,6540,6540,6540,6540,0
|
|
20250326,151400,102420685,6540,6520,6540,6520,688
|
|
20250326,151300,97927085,6520,6520,6520,6520,30
|
|
20250326,151200,97731485,6510,6510,6510,6510,0
|
|
20250326,151100,97731485,6510,6510,6510,6510,0
|
|
20250326,151000,97731485,6510,6510,6510,6510,0
|
|
20250326,150900,97731485,6510,6510,6510,6510,0
|
|
20250326,150800,97731485,6510,6510,6510,6510,1
|
|
20250326,150700,97724975,6510,6510,6510,6510,1
|
|
20250326,150600,97718465,6510,6510,6510,6510,0
|
|
20250326,150500,97718465,6510,6510,6510,6510,245
|
|
20250326,150400,96123515,6500,6500,6500,6500,144
|
|
20250326,150300,95187515,6490,6490,6490,6490,8
|
|
20250326,150200,95135595,6490,6490,6490,6490,0
|
|
20250326,150100,95135595,6490,6490,6490,6490,6
|
|
20250326,150000,95096655,6490,6490,6490,6490,2
|
|
20250326,145900,95083675,6490,6490,6490,6490,6
|
|
20250326,145800,95044735,6480,6480,6480,6480,6
|
|
20250326,145700,95005855,6510,6510,6510,6510,0
|
|
20250326,145600,95005855,6510,6510,6510,6510,0
|
|
20250326,145500,95005855,6510,6480,6510,6480,3
|
|
20250326,145400,94986355,6480,6480,6480,6480,0
|
|
20250326,145300,94986355,6480,6480,6480,6480,0
|
|
20250326,145200,94986355,6480,6480,6480,6480,0
|
|
20250326,145100,94986355,6480,6480,6480,6480,0
|
|
20250326,145000,94986355,6480,6480,6480,6480,0
|
|
20250326,144900,94986355,6480,6480,6480,6480,0
|
|
20250326,144800,94986355,6480,6490,6490,6480,10
|
|
20250326,144700,94921545,6480,6480,6480,6480,0
|
|
20250326,144600,94921545,6480,6480,6480,6480,0
|
|
20250326,144500,94921545,6480,6480,6480,6480,0
|
|
20250326,144400,94921545,6480,6480,6480,6480,0
|
|
20250326,144300,94921545,6480,6480,6480,6480,0
|
|
20250326,144200,94921545,6480,6480,6480,6480,0
|
|
20250326,144100,94921545,6480,6480,6480,6480,0
|
|
20250326,144000,94921545,6480,6480,6480,6480,0
|
|
20250326,143900,94921545,6480,6495,6495,6480,36
|
|
20250326,143800,94688250,6500,6500,6500,6500,0
|
|
20250326,143700,94688250,6500,6500,6500,6500,0
|
|
20250326,143600,94688250,6500,6490,6500,6490,37
|
|
20250326,143500,94448000,6490,6490,6490,6490,0
|
|
20250326,143400,94448000,6490,6490,6490,6490,0
|
|
20250326,143300,94448000,6490,6490,6490,6490,0
|
|
20250326,143200,94448000,6490,6490,6490,6490,1
|
|
20250326,143100,94441510,6480,6480,6480,6480,0
|
|
20250326,143000,94441510,6480,6480,6480,6480,0
|
|
20250326,142900,94441510,6480,6480,6480,6480,0
|
|
20250326,142800,94441510,6480,6480,6480,6480,0
|
|
20250326,142700,94441510,6480,6480,6480,6480,0
|
|
20250326,142600,94441510,6480,6480,6480,6480,559
|
|
20250326,142500,90819190,6480,6480,6480,6480,57
|
|
20250326,142400,90449830,6470,6470,6470,6470,0
|
|
20250326,142300,90449830,6470,6470,6470,6470,0
|
|
20250326,142200,90449830,6470,6470,6470,6470,0
|
|
20250326,142100,90449830,6470,6470,6470,6470,0
|
|
20250326,142000,90449830,6470,6470,6470,6470,0
|
|
20250326,141900,90449830,6470,6470,6470,6470,0
|
|
20250326,141800,90449830,6470,6470,6470,6470,0
|
|
20250326,141700,90449830,6470,6470,6470,6470,0
|
|
20250326,141600,90449830,6470,6470,6470,6470,0
|
|
20250326,141500,90449830,6470,6470,6470,6470,0
|
|
20250326,141400,90449830,6470,6470,6470,6470,0
|
|
20250326,141300,90449830,6470,6470,6470,6470,0
|
|
20250326,141200,90449830,6470,6470,6470,6470,0
|
|
20250326,141100,90449830,6470,6470,6470,6470,202
|
|
20250326,141000,89142890,6490,6480,6490,6480,19
|
|
20250326,140900,89019620,6480,6480,6480,6480,0
|
|
20250326,140800,89019620,6480,6480,6480,6480,0
|
|
20250326,140700,89019620,6480,6480,6480,6480,0
|
|
20250326,140600,89019620,6480,6480,6480,6480,0
|
|
20250326,140500,89019620,6480,6480,6480,6480,2
|
|
20250326,140400,89006660,6480,6480,6480,6480,15
|
|
20250326,140300,88909460,6480,6480,6480,6480,0
|
|
20250326,140200,88909460,6480,6480,6480,6480,0
|
|
20250326,140100,88909460,6480,6480,6480,6480,0
|
|
20250326,140000,88909460,6480,6480,6480,6480,10
|
|
20250326,135900,88844660,6480,6480,6480,6480,0
|
|
20250326,135800,88844660,6480,6480,6480,6480,0
|
|
20250326,135700,88844660,6480,6480,6480,6480,80
|
|
20250326,135600,88326260,6480,6480,6480,6480,0
|
|
20250326,135500,88326260,6480,6480,6480,6480,0
|
|
20250326,135400,88326260,6480,6480,6480,6480,0
|
|
20250326,135300,88326260,6480,6480,6480,6480,8
|
|
20250326,135200,88274420,6480,6480,6480,6480,1
|
|
20250326,135100,88267940,6480,6480,6480,6480,0
|
|
20250326,135000,88267940,6480,6480,6480,6480,20
|
|
20250326,134900,88138340,6470,6470,6470,6470,0
|
|
20250326,134800,88138340,6470,6470,6470,6470,0
|
|
20250326,134700,88138340,6470,6470,6470,6470,0
|
|
20250326,134600,88138340,6470,6470,6470,6470,500
|
|
20250326,134500,84903340,6480,6480,6480,6480,10
|
|
20250326,134400,84838540,6470,6470,6470,6470,0
|
|
20250326,134300,84838540,6470,6470,6470,6470,0
|
|
20250326,134200,84838540,6470,6470,6470,6470,0
|
|
20250326,134100,84838540,6470,6470,6470,6470,0
|
|
20250326,134000,84838540,6470,6470,6470,6470,0
|
|
20250326,133900,84838540,6470,6460,6470,6460,1011
|
|
20250326,133800,78297480,6460,6460,6460,6460,0
|
|
20250326,133700,78297480,6460,6460,6460,6460,75
|
|
20250326,133600,77812980,6460,6460,6460,6460,0
|
|
20250326,133500,77812980,6460,6460,6460,6460,8
|
|
20250326,133400,77761300,6470,6470,6470,6470,0
|
|
20250326,133300,77761300,6470,6470,6470,6470,0
|
|
20250326,133200,77761300,6470,6470,6470,6470,0
|
|
20250326,133100,77761300,6470,6470,6470,6470,0
|
|
20250326,133000,77761300,6470,6450,6470,6450,28
|
|
20250326,132900,77580520,6440,6440,6440,6440,10
|
|
20250326,132800,77516120,6430,6430,6430,6430,31
|
|
20250326,132700,77316790,6430,6430,6430,6430,0
|
|
20250326,132600,77316790,6430,6430,6430,6430,0
|
|
20250326,132500,77316790,6430,6430,6430,6430,0
|
|
20250326,132400,77316790,6430,6430,6430,6430,0
|
|
20250326,132300,77316790,6430,6430,6430,6430,0
|
|
20250326,132200,77316790,6430,6430,6430,6430,0
|
|
20250326,132100,77316790,6430,6430,6430,6430,0
|
|
20250326,132000,77316790,6430,6430,6430,6430,0
|
|
20250326,131900,77316790,6430,6430,6430,6430,43
|
|
20250326,131800,77040300,6420,6420,6420,6420,162
|
|
20250326,131700,76000260,6430,6430,6430,6430,0
|
|
20250326,131600,76000260,6430,6430,6430,6430,1
|
|
20250326,131500,75993830,6420,6420,6420,6420,0
|
|
20250326,131400,75993830,6420,6420,6420,6420,15
|
|
20250326,131300,75897530,6420,6420,6420,6420,22
|
|
20250326,131200,75756290,6420,6420,6420,6420,244
|
|
20250326,131100,74189810,6430,6430,6430,6430,0
|
|
20250326,131000,74189810,6430,6430,6430,6430,0
|
|
20250326,130900,74189810,6430,6430,6430,6430,0
|
|
20250326,130800,74189810,6430,6430,6430,6430,1
|
|
20250326,130700,74183380,6420,6420,6420,6420,0
|
|
20250326,130600,74183380,6420,6420,6420,6420,0
|
|
20250326,130500,74183380,6420,6420,6420,6420,0
|
|
20250326,130400,74183380,6420,6420,6420,6420,0
|
|
20250326,130300,74183380,6420,6420,6420,6420,0
|
|
20250326,130200,74183380,6420,6420,6420,6420,0
|
|
20250326,130100,74183380,6420,6420,6420,6420,0
|
|
20250326,130000,74183380,6420,6420,6420,6420,9
|
|
20250326,125900,74125600,6410,6410,6410,6410,0
|
|
20250326,125800,74125600,6410,6410,6410,6410,150
|
|
20250326,125700,73164100,6430,6430,6430,6430,0
|
|
20250326,125600,73164100,6430,6430,6430,6430,0
|
|
20250326,125500,73164100,6430,6430,6430,6430,0
|
|
20250326,125400,73164100,6430,6430,6430,6430,100
|
|
20250326,125300,72521100,6430,6420,6430,6420,295
|
|
20250326,125200,70627090,6430,6430,6430,6430,0
|
|
20250326,125100,70627090,6430,6430,6430,6430,0
|
|
20250326,125000,70627090,6430,6430,6430,6430,0
|
|
20250326,124900,70627090,6430,6430,6430,6430,0
|
|
20250326,124800,70627090,6430,6430,6430,6430,76
|
|
20250326,124700,70138410,6430,6430,6430,6430,286
|
|
20250326,124600,68299430,6430,6430,6430,6430,91
|
|
20250326,124500,67714300,6430,6430,6430,6430,686
|
|
20250326,124400,63303320,6430,6440,6440,6430,612
|
|
20250326,124300,59368080,6440,6440,6440,6440,0
|
|
20250326,124200,59368080,6440,6440,6440,6440,0
|
|
20250326,124100,59368080,6440,6440,6440,6440,0
|
|
20250326,124000,59368080,6440,6440,6440,6440,310
|
|
20250326,123900,57371680,6440,6430,6440,6430,144
|
|
20250326,123800,56445640,6430,6430,6430,6430,0
|
|
20250326,123700,56445640,6430,6460,6460,6420,748
|
|
20250326,123600,51638610,6460,6460,6460,6460,0
|
|
20250326,123500,51638610,6460,6460,6460,6460,0
|
|
20250326,123400,51638610,6460,6460,6460,6460,0
|
|
20250326,123300,51638610,6460,6460,6460,6460,0
|
|
20250326,123200,51638610,6460,6460,6460,6460,0
|
|
20250326,123100,51638610,6460,6460,6460,6460,1
|
|
20250326,123000,51632150,6440,6440,6440,6440,380
|
|
20250326,122900,49184950,6440,6440,6440,6440,0
|
|
20250326,122800,49184950,6440,6440,6440,6440,290
|
|
20250326,122700,47317350,6460,6460,6460,6460,0
|
|
20250326,122600,47317350,6460,6460,6460,6460,646
|
|
20250326,122500,43144190,6450,6410,6450,6410,855
|
|
20250326,122400,37629700,6410,6450,6450,6410,342
|
|
20250326,122300,35426280,6410,6410,6410,6410,2
|
|
20250326,122200,35413460,6400,6470,6470,6400,2700
|
|
20250326,122100,18087310,6470,6470,6470,6470,2
|
|
20250326,122000,18074370,6470,6470,6470,6470,2
|
|
20250326,121900,18061430,6470,6470,6470,6470,0
|
|
20250326,121800,18061430,6470,6470,6470,6470,2
|
|
20250326,121700,18048490,6480,6480,6480,6480,100
|
|
20250326,121600,17400490,6480,6480,6480,6480,0
|
|
20250326,121500,17400490,6480,6480,6480,6480,2
|
|
20250326,121400,17387530,6480,6480,6480,6480,0
|
|
20250326,121300,17387530,6480,6480,6480,6480,2
|
|
20250326,121200,17374570,6480,6480,6480,6480,0
|
|
20250326,121100,17374570,6480,6480,6480,6480,2
|
|
20250326,121000,17361610,6480,6480,6480,6480,2
|
|
20250326,120900,17348650,6490,6490,6490,6490,33
|
|
20250326,120800,17134480,6490,6490,6490,6490,2
|
|
20250326,120700,17121500,6490,6490,6490,6490,2
|
|
20250326,120600,17108520,6490,6490,6490,6490,0
|
|
20250326,120500,17108520,6490,6490,6490,6490,2
|
|
20250326,120400,17095540,6490,6490,6490,6490,3
|
|
20250326,120300,17076070,6490,6490,6490,6490,3
|
|
20250326,120200,17056600,6490,6490,6490,6490,4
|
|
20250326,120100,17030640,6490,6490,6490,6490,0
|
|
20250326,120000,17030640,6490,6490,6490,6490,1
|
|
20250326,115900,17024150,6490,6490,6490,6490,2
|
|
20250326,115800,17011170,6500,6500,6500,6500,0
|
|
20250326,115700,17011170,6500,6500,6500,6500,0
|
|
20250326,115600,17011170,6500,6500,6500,6500,0
|
|
20250326,115500,17011170,6500,6500,6500,6500,1
|
|
20250326,115400,17004670,6490,6490,6490,6490,0
|
|
20250326,115300,17004670,6490,6490,6490,6490,0
|
|
20250326,115200,17004670,6490,6490,6490,6490,0
|
|
20250326,115100,17004670,6490,6490,6490,6490,0
|
|
20250326,115000,17004670,6490,6490,6490,6490,0
|
|
20250326,114900,17004670,6490,6490,6490,6490,0
|
|
20250326,114800,17004670,6490,6490,6490,6490,0
|
|
20250326,114700,17004670,6490,6490,6490,6490,0
|
|
20250326,114600,17004670,6490,6490,6490,6490,0
|
|
20250326,114500,17004670,6490,6490,6490,6490,0
|
|
20250326,114400,17004670,6490,6490,6490,6490,3
|
|
20250326,114300,16985200,6490,6490,6490,6490,0
|
|
20250326,114200,16985200,6490,6490,6490,6490,0
|
|
20250326,114100,16985200,6490,6490,6490,6490,0
|
|
20250326,114000,16985200,6490,6490,6490,6490,0
|
|
20250326,113900,16985200,6490,6490,6490,6490,0
|
|
20250326,113800,16985200,6490,6490,6490,6490,0
|
|
20250326,113700,16985200,6490,6490,6490,6490,0
|
|
20250326,113600,16985200,6490,6490,6490,6490,0
|
|
20250326,113500,16985200,6490,6490,6490,6490,0
|
|
20250326,113400,16985200,6490,6490,6490,6490,0
|
|
20250326,113300,16985200,6490,6490,6490,6490,110
|
|
20250326,113200,16271300,6500,6500,6500,6500,102
|
|
20250326,113100,15608300,6520,6520,6520,6520,0
|
|
20250326,113000,15608300,6520,6520,6520,6520,0
|
|
20250326,112900,15608300,6520,6520,6520,6520,0
|
|
20250326,112800,15608300,6520,6520,6520,6520,0
|
|
20250326,112700,15608300,6520,6520,6520,6520,0
|
|
20250326,112600,15608300,6520,6520,6520,6520,0
|
|
20250326,112500,15608300,6520,6520,6520,6520,0
|
|
20250326,112400,15608300,6520,6520,6520,6520,0
|
|
20250326,112300,15608300,6520,6520,6520,6520,0
|
|
20250326,112200,15608300,6520,6520,6520,6520,0
|
|
20250326,112100,15608300,6520,6520,6520,6520,0
|
|
20250326,112000,15608300,6520,6520,6520,6520,0
|
|
20250326,111900,15608300,6520,6520,6520,6520,0
|
|
20250326,111800,15608300,6520,6520,6520,6520,0
|
|
20250326,111700,15608300,6520,6520,6520,6520,0
|
|
20250326,111600,15608300,6520,6520,6520,6520,0
|
|
20250326,111500,15608300,6520,6520,6520,6520,0
|
|
20250326,111400,15608300,6520,6520,6520,6520,0
|
|
20250326,111300,15608300,6520,6520,6520,6520,0
|
|
20250326,111200,15608300,6520,6520,6520,6520,0
|
|
20250326,111100,15608300,6520,6520,6520,6520,0
|
|
20250326,111000,15608300,6520,6520,6520,6520,0
|
|
20250326,110900,15608300,6520,6520,6520,6520,0
|
|
20250326,110800,15608300,6520,6520,6520,6520,0
|
|
20250326,110700,15608300,6520,6520,6520,6520,0
|
|
20250326,110600,15608300,6520,6520,6520,6520,0
|
|
20250326,110500,15608300,6520,6520,6520,6520,0
|
|
20250326,110400,15608300,6520,6520,6520,6520,0
|
|
20250326,110300,15608300,6520,6520,6520,6520,0
|
|
20250326,110200,15608300,6520,6520,6520,6520,0
|
|
20250326,110100,15608300,6520,6520,6520,6520,0
|
|
20250326,110000,15608300,6520,6520,6520,6520,0
|
|
20250326,105900,15608300,6520,6520,6520,6520,0
|
|
20250326,105800,15608300,6520,6520,6520,6520,0
|
|
20250326,105700,15608300,6520,6520,6520,6520,0
|
|
20250326,105600,15608300,6520,6520,6520,6520,0
|
|
20250326,105500,15608300,6520,6520,6520,6520,0
|
|
20250326,105400,15608300,6520,6520,6520,6520,0
|
|
20250326,105300,15608300,6520,6520,6520,6520,0
|
|
20250326,105200,15608300,6520,6520,6520,6520,0
|
|
20250326,105100,15608300,6520,6520,6520,6520,0
|
|
20250326,105000,15608300,6520,6520,6520,6520,0
|
|
20250326,104900,15608300,6520,6520,6520,6520,0
|
|
20250326,104800,15608300,6520,6520,6520,6520,0
|
|
20250326,104700,15608300,6520,6520,6520,6520,0
|
|
20250326,104600,15608300,6520,6520,6520,6520,0
|
|
20250326,104500,15608300,6520,6520,6520,6520,0
|
|
20250326,104400,15608300,6520,6520,6520,6520,0
|
|
20250326,104300,15608300,6520,6520,6520,6520,0
|
|
20250326,104200,15608300,6520,6520,6520,6520,0
|
|
20250326,104100,15608300,6520,6520,6520,6520,0
|
|
20250326,104000,15608300,6520,6520,6520,6520,0
|
|
20250326,103900,15608300,6520,6520,6520,6520,100
|
|
20250326,103800,14956300,6520,6520,6520,6520,0
|
|
20250326,103700,14956300,6520,6520,6520,6520,0
|
|
20250326,103600,14956300,6520,6520,6520,6520,0
|
|
20250326,103500,14956300,6520,6520,6520,6520,0
|
|
20250326,103400,14956300,6520,6520,6520,6520,0
|
|
20250326,103300,14956300,6520,6520,6520,6520,0
|
|
20250326,103200,14956300,6520,6520,6520,6520,26
|
|
20250326,103100,14786780,6520,6520,6520,6520,2
|
|
20250326,103000,14773740,6510,6510,6510,6510,0
|
|
20250326,102900,14773740,6510,6510,6510,6510,0
|
|
20250326,102800,14773740,6510,6510,6510,6510,0
|
|
20250326,102700,14773740,6510,6510,6510,6510,0
|
|
20250326,102600,14773740,6510,6510,6510,6510,0
|
|
20250326,102500,14773740,6510,6510,6510,6510,0
|
|
20250326,102400,14773740,6510,6510,6510,6510,0
|
|
20250326,102300,14773740,6510,6510,6510,6510,0
|
|
20250326,102200,14773740,6510,6510,6510,6510,0
|
|
20250326,102100,14773740,6510,6510,6510,6510,0
|
|
20250326,102000,14773740,6510,6510,6510,6510,55
|
|
20250326,101900,14415690,6520,6520,6520,6520,0
|
|
20250326,101800,14415690,6520,6520,6520,6520,0
|
|
20250326,101700,14415690,6520,6520,6520,6520,0
|
|
20250326,101600,14415690,6520,6520,6520,6520,0
|
|
20250326,101500,14415690,6520,6520,6520,6520,0
|
|
20250326,101400,14415690,6520,6520,6520,6520,0
|
|
20250326,101300,14415690,6520,6520,6520,6520,0
|
|
20250326,101200,14415690,6520,6520,6520,6520,0
|
|
20250326,101100,14415690,6520,6520,6520,6520,0
|
|
20250326,101000,14415690,6520,6520,6520,6520,0
|
|
20250326,100900,14415690,6520,6520,6520,6520,0
|
|
20250326,100800,14415690,6520,6520,6520,6520,0
|
|
20250326,100700,14415690,6520,6520,6520,6520,0
|
|
20250326,100600,14415690,6520,6520,6520,6520,0
|
|
20250326,100500,14415690,6520,6520,6520,6520,0
|
|
20250326,100400,14415690,6520,6520,6520,6520,0
|
|
20250326,100300,14415690,6520,6520,6520,6520,0
|
|
20250326,100200,14415690,6520,6520,6520,6520,0
|
|
20250326,100100,14415690,6520,6520,6520,6520,0
|
|
20250326,100000,14415690,6520,6520,6520,6520,0
|
|
20250326,095900,14415690,6520,6520,6520,6520,0
|
|
20250326,095800,14415690,6520,6520,6520,6520,0
|
|
20250326,095700,14415690,6520,6520,6520,6520,0
|
|
20250326,095600,14415690,6520,6520,6520,6520,0
|
|
20250326,095500,14415690,6520,6520,6520,6520,0
|
|
20250326,095400,14415690,6520,6520,6520,6520,0
|
|
20250326,095300,14415690,6520,6520,6520,6520,0
|
|
20250326,095200,14415690,6520,6520,6520,6520,0
|
|
20250326,095100,14415690,6520,6520,6520,6520,0
|
|
20250326,095000,14415690,6520,6520,6520,6520,0
|
|
20250326,094900,14415690,6520,6520,6520,6520,0
|
|
20250326,094800,14415690,6520,6520,6520,6520,0
|
|
20250326,094700,14415690,6520,6500,6520,6500,1001
|
|
20250326,094600,7889870,6500,6500,6500,6500,0
|
|
20250326,094500,7889870,6500,6500,6500,6500,8
|
|
20250326,094400,7837870,6500,6500,6500,6500,1
|
|
20250326,094300,7831370,6500,6500,6500,6500,0
|
|
20250326,094200,7831370,6500,6500,6500,6500,0
|
|
20250326,094100,7831370,6500,6500,6500,6500,0
|
|
20250326,094000,7831370,6500,6500,6500,6500,0
|
|
20250326,093900,7831370,6500,6500,6500,6500,0
|
|
20250326,093800,7831370,6500,6500,6500,6500,0
|
|
20250326,093700,7831370,6500,6500,6500,6500,0
|
|
20250326,093600,7831370,6500,6500,6500,6500,0
|
|
20250326,093500,7831370,6500,6500,6500,6500,10
|
|
20250326,093400,7766370,6500,6500,6500,6500,0
|
|
20250326,093300,7766370,6500,6500,6500,6500,5
|
|
20250326,093200,7733870,6500,6500,6500,6500,0
|
|
20250326,093100,7733870,6500,6500,6500,6500,1
|
|
20250326,093000,7727370,6510,6510,6510,6510,0
|
|
20250326,092900,7727370,6510,6510,6510,6510,0
|
|
20250326,092800,7727370,6510,6510,6510,6510,0
|
|
20250326,092700,7727370,6510,6510,6510,6510,0
|
|
20250326,092600,7727370,6510,6510,6510,6510,0
|
|
20250326,092500,7727370,6510,6510,6510,6510,0
|
|
20250326,092400,7727370,6510,6510,6510,6510,0
|
|
20250326,092300,7727370,6510,6510,6510,6510,0
|
|
20250326,092200,7727370,6510,6510,6510,6510,0
|
|
20250326,092100,7727370,6510,6510,6510,6510,2
|
|
20250326,092000,7714350,6510,6510,6510,6510,0
|
|
20250326,091900,7714350,6510,6510,6510,6510,0
|
|
20250326,091800,7714350,6510,6510,6510,6510,587
|
|
20250326,091700,3892980,6540,6540,6540,6540,0
|
|
20250326,091600,3892980,6540,6540,6540,6540,0
|
|
20250326,091500,3892980,6540,6540,6540,6540,0
|
|
20250326,091400,3892980,6540,6540,6540,6540,1
|
|
20250326,091300,3886440,6520,6520,6520,6520,0
|
|
20250326,091200,3886440,6520,6520,6520,6520,0
|
|
20250326,091100,3886440,6520,6520,6520,6520,0
|
|
20250326,091000,3886440,6520,6520,6520,6520,0
|
|
20250326,090900,3886440,6520,6520,6520,6520,2
|
|
20250326,090800,3873400,6520,6520,6520,6520,6
|
|
20250326,090700,3834280,6540,6530,6540,6530,14
|
|
20250326,090600,3742830,6510,6510,6520,6510,421
|
|
20250326,090500,1002040,6500,6500,6500,6500,0
|
|
20250326,090400,1002040,6500,6470,6500,6470,7
|
|
20250326,090300,956570,6470,6470,6470,6470,0
|
|
20250326,090200,956570,6470,6480,6480,6470,9
|
|
20250326,090100,898320,6510,6500,6510,6490,5
|
|
20250326,090000,865830,6510,6510,6510,6510,133
|