645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194200,204654910,6260,6260,6260,6260,857
|
|
20240326,194100,204654910,6260,6260,6260,6260,0
|
|
20240326,194000,204654910,6260,6260,6260,6260,0
|
|
20240326,193900,204654910,6260,6260,6260,6260,0
|
|
20240326,193800,204654910,6260,6260,6260,6260,0
|
|
20240326,193700,204654910,6260,6260,6260,6260,0
|
|
20240326,193600,204654910,6260,6260,6260,6260,0
|
|
20240326,193500,204654910,6260,6260,6260,6260,0
|
|
20240326,193400,204654910,6260,6260,6260,6260,0
|
|
20240326,193300,204654910,6260,6260,6260,6260,0
|
|
20240326,193200,204654910,6260,6260,6260,6260,0
|
|
20240326,193100,204654910,6260,6260,6260,6260,0
|
|
20240326,193000,204654910,6260,6260,6260,6260,0
|
|
20240326,192900,204654910,6260,6260,6260,6260,0
|
|
20240326,192800,204654910,6260,6260,6260,6260,0
|
|
20240326,192700,204654910,6260,6260,6260,6260,0
|
|
20240326,192600,204654910,6260,6260,6260,6260,0
|
|
20240326,192500,204654910,6260,6260,6260,6260,0
|
|
20240326,192400,204654910,6260,6260,6260,6260,0
|
|
20240326,192300,204654910,6260,6260,6260,6260,0
|
|
20240326,192200,204654910,6260,6260,6260,6260,0
|
|
20240326,192100,204654910,6260,6260,6260,6260,0
|
|
20240326,192000,204654910,6260,6260,6260,6260,0
|
|
20240326,191900,204654910,6260,6260,6260,6260,0
|
|
20240326,191800,204654910,6260,6260,6260,6260,0
|
|
20240326,191700,204654910,6260,6260,6260,6260,0
|
|
20240326,191600,204654910,6260,6260,6260,6260,0
|
|
20240326,191500,204654910,6260,6260,6260,6260,0
|
|
20240326,191400,204654910,6260,6260,6260,6260,0
|
|
20240326,191300,204654910,6260,6260,6260,6260,0
|
|
20240326,191200,204654910,6260,6260,6260,6260,857
|
|
20240326,191100,204654910,6260,6260,6260,6260,0
|
|
20240326,191000,204654910,6260,6260,6260,6260,0
|
|
20240326,190900,204654910,6260,6260,6260,6260,0
|
|
20240326,190800,204654910,6260,6260,6260,6260,0
|
|
20240326,190700,204654910,6260,6260,6260,6260,0
|
|
20240326,190600,204654910,6260,6260,6260,6260,0
|
|
20240326,190500,204654910,6260,6260,6260,6260,0
|
|
20240326,190400,204654910,6260,6260,6260,6260,0
|
|
20240326,190300,204654910,6260,6260,6260,6260,0
|
|
20240326,190200,204654910,6260,6260,6260,6260,0
|
|
20240326,190100,204654910,6260,6260,6260,6260,0
|
|
20240326,190000,204654910,6260,6260,6260,6260,0
|
|
20240326,185900,204654910,6260,6260,6260,6260,0
|
|
20240326,185800,204654910,6260,6260,6260,6260,0
|
|
20240326,185700,204654910,6260,6260,6260,6260,0
|
|
20240326,185600,204654910,6260,6260,6260,6260,0
|
|
20240326,185500,204654910,6260,6260,6260,6260,0
|
|
20240326,185400,204654910,6260,6260,6260,6260,0
|
|
20240326,185300,204654910,6260,6260,6260,6260,0
|
|
20240326,185200,204654910,6260,6260,6260,6260,0
|
|
20240326,185100,204654910,6260,6260,6260,6260,0
|
|
20240326,185000,204654910,6260,6260,6260,6260,0
|
|
20240326,184900,204654910,6260,6260,6260,6260,0
|
|
20240326,184800,204654910,6260,6260,6260,6260,0
|
|
20240326,184700,204654910,6260,6260,6260,6260,0
|
|
20240326,184600,204654910,6260,6260,6260,6260,0
|
|
20240326,184500,204654910,6260,6260,6260,6260,0
|
|
20240326,184400,204654910,6260,6260,6260,6260,0
|
|
20240326,184300,204654910,6260,6260,6260,6260,0
|
|
20240326,184200,204654910,6260,6260,6260,6260,857
|
|
20240326,184100,204654910,6260,6260,6260,6260,0
|
|
20240326,184000,204654910,6260,6260,6260,6260,0
|
|
20240326,183900,204654910,6260,6260,6260,6260,0
|
|
20240326,183800,204654910,6260,6260,6260,6260,0
|
|
20240326,183700,204654910,6260,6260,6260,6260,0
|
|
20240326,183600,204654910,6260,6260,6260,6260,0
|
|
20240326,183500,204654910,6260,6260,6260,6260,0
|
|
20240326,183400,204654910,6260,6260,6260,6260,0
|
|
20240326,183300,204654910,6260,6260,6260,6260,0
|
|
20240326,183200,204654910,6260,6260,6260,6260,0
|
|
20240326,183100,204654910,6260,6260,6260,6260,0
|
|
20240326,183000,204654910,6260,6260,6260,6260,0
|
|
20240326,182900,204654910,6260,6260,6260,6260,0
|
|
20240326,182800,204654910,6260,6260,6260,6260,0
|
|
20240326,182700,204654910,6260,6260,6260,6260,0
|
|
20240326,182600,204654910,6260,6260,6260,6260,0
|
|
20240326,182500,204654910,6260,6260,6260,6260,0
|
|
20240326,182400,204654910,6260,6260,6260,6260,0
|
|
20240326,182300,204654910,6260,6260,6260,6260,0
|
|
20240326,182200,204654910,6260,6260,6260,6260,0
|
|
20240326,182100,204654910,6260,6260,6260,6260,0
|
|
20240326,182000,204654910,6260,6260,6260,6260,0
|
|
20240326,181900,204654910,6260,6260,6260,6260,0
|
|
20240326,181800,204654910,6260,6260,6260,6260,0
|
|
20240326,181700,204654910,6260,6260,6260,6260,0
|
|
20240326,181600,204654910,6260,6260,6260,6260,0
|
|
20240326,181500,204654910,6260,6260,6260,6260,0
|
|
20240326,181400,204654910,6260,6260,6260,6260,0
|
|
20240326,181300,204654910,6260,6260,6260,6260,0
|
|
20240326,181200,204654910,6260,6260,6260,6260,857
|
|
20240326,181100,204654910,6260,6260,6260,6260,0
|
|
20240326,181000,204654910,6260,6260,6260,6260,0
|
|
20240326,180900,204654910,6260,6260,6260,6260,0
|
|
20240326,180800,204654910,6260,6260,6260,6260,0
|
|
20240326,180700,204654910,6260,6260,6260,6260,0
|
|
20240326,180600,204654910,6260,6260,6260,6260,0
|
|
20240326,180500,204654910,6260,6260,6260,6260,0
|
|
20240326,180400,204654910,6260,6260,6260,6260,0
|
|
20240326,180300,204654910,6260,6260,6260,6260,0
|
|
20240326,180200,204654910,6260,6260,6260,6260,0
|
|
20240326,180100,204654910,6260,6260,6260,6260,0
|
|
20240326,180000,204654910,6260,6260,6260,6260,0
|
|
20240326,175900,204654910,6260,6260,6260,6260,0
|
|
20240326,175800,204654910,6260,6260,6260,6260,0
|
|
20240326,175700,204654910,6260,6260,6260,6260,0
|
|
20240326,175600,204654910,6260,6260,6260,6260,0
|
|
20240326,175500,204654910,6260,6260,6260,6260,0
|
|
20240326,175400,204654910,6260,6260,6260,6260,0
|
|
20240326,175300,204654910,6260,6260,6260,6260,0
|
|
20240326,175200,204654910,6260,6260,6260,6260,0
|
|
20240326,175100,204654910,6260,6260,6260,6260,0
|
|
20240326,175000,204654910,6260,6260,6260,6260,0
|
|
20240326,174900,204654910,6260,6260,6260,6260,0
|
|
20240326,174800,204654910,6260,6260,6260,6260,0
|
|
20240326,174700,204654910,6260,6260,6260,6260,0
|
|
20240326,174600,204654910,6260,6260,6260,6260,0
|
|
20240326,174500,204654910,6260,6260,6260,6260,0
|
|
20240326,174400,204654910,6260,6260,6260,6260,0
|
|
20240326,174300,204654910,6260,6260,6260,6260,0
|
|
20240326,174200,204654910,6260,6260,6260,6260,857
|
|
20240326,174100,204654910,6260,6260,6260,6260,0
|
|
20240326,174000,204654910,6260,6260,6260,6260,0
|
|
20240326,173900,204654910,6260,6260,6260,6260,0
|
|
20240326,173800,204654910,6260,6260,6260,6260,0
|
|
20240326,173700,204654910,6260,6260,6260,6260,0
|
|
20240326,173600,204654910,6260,6260,6260,6260,0
|
|
20240326,173500,204654910,6260,6260,6260,6260,0
|
|
20240326,173400,204654910,6260,6260,6260,6260,0
|
|
20240326,173300,204654910,6260,6260,6260,6260,0
|
|
20240326,173200,204654910,6260,6260,6260,6260,0
|
|
20240326,173100,204654910,6260,6260,6260,6260,0
|
|
20240326,173000,204654910,6260,6260,6260,6260,0
|
|
20240326,172900,204654910,6260,6260,6260,6260,0
|
|
20240326,172800,204654910,6260,6260,6260,6260,0
|
|
20240326,172700,204654910,6260,6260,6260,6260,0
|
|
20240326,172600,204654910,6260,6260,6260,6260,0
|
|
20240326,172500,204654910,6260,6260,6260,6260,0
|
|
20240326,172400,204654910,6260,6260,6260,6260,0
|
|
20240326,172300,204654910,6260,6260,6260,6260,0
|
|
20240326,172200,204654910,6260,6260,6260,6260,0
|
|
20240326,172100,204654910,6260,6260,6260,6260,0
|
|
20240326,172000,204654910,6260,6260,6260,6260,0
|
|
20240326,171900,204654910,6260,6260,6260,6260,0
|
|
20240326,171800,204654910,6260,6260,6260,6260,0
|
|
20240326,171700,204654910,6260,6260,6260,6260,0
|
|
20240326,171600,204654910,6260,6260,6260,6260,0
|
|
20240326,171500,204654910,6260,6260,6260,6260,0
|
|
20240326,171400,204654910,6260,6260,6260,6260,0
|
|
20240326,171300,204654910,6260,6260,6260,6260,0
|
|
20240326,171200,204654910,6260,6260,6260,6260,857
|
|
20240326,171100,204654910,6260,6260,6260,6260,0
|
|
20240326,171000,204654910,6260,6260,6260,6260,0
|
|
20240326,170900,204654910,6260,6260,6260,6260,0
|
|
20240326,170800,204654910,6260,6260,6260,6260,0
|
|
20240326,170700,204654910,6260,6260,6260,6260,0
|
|
20240326,170600,204654910,6260,6260,6260,6260,0
|
|
20240326,170500,204654910,6260,6260,6260,6260,0
|
|
20240326,170400,204654910,6260,6260,6260,6260,0
|
|
20240326,170300,204654910,6260,6260,6260,6260,0
|
|
20240326,170200,204654910,6260,6260,6260,6260,0
|
|
20240326,170100,204654910,6260,6260,6260,6260,0
|
|
20240326,170000,204654910,6260,6260,6260,6260,0
|
|
20240326,165900,204654910,6260,6260,6260,6260,0
|
|
20240326,165800,204654910,6260,6260,6260,6260,0
|
|
20240326,165700,204654910,6260,6260,6260,6260,0
|
|
20240326,165600,204654910,6260,6260,6260,6260,0
|
|
20240326,165500,204654910,6260,6260,6260,6260,0
|
|
20240326,165400,204654910,6260,6260,6260,6260,0
|
|
20240326,165300,204654910,6260,6260,6260,6260,0
|
|
20240326,165200,204654910,6260,6260,6260,6260,0
|
|
20240326,165100,204654910,6260,6260,6260,6260,0
|
|
20240326,165000,204654910,6260,6260,6260,6260,0
|
|
20240326,164900,204654910,6260,6260,6260,6260,0
|
|
20240326,164800,204654910,6260,6260,6260,6260,0
|
|
20240326,164700,204654910,6260,6260,6260,6260,0
|
|
20240326,164600,204654910,6260,6260,6260,6260,0
|
|
20240326,164500,204654910,6260,6260,6260,6260,0
|
|
20240326,164400,204654910,6260,6260,6260,6260,0
|
|
20240326,164300,204654910,6260,6260,6260,6260,0
|
|
20240326,164200,204654910,6260,6260,6260,6260,857
|
|
20240326,164100,204654910,6260,6260,6260,6260,0
|
|
20240326,164000,204654910,6260,6260,6260,6260,0
|
|
20240326,163900,204654910,6260,6260,6260,6260,0
|
|
20240326,163800,204654910,6260,6260,6260,6260,0
|
|
20240326,163700,204654910,6260,6260,6260,6260,0
|
|
20240326,163600,204654910,6260,6260,6260,6260,0
|
|
20240326,163500,204654910,6260,6260,6260,6260,0
|
|
20240326,163400,204654910,6260,6260,6260,6260,0
|
|
20240326,163300,204654910,6260,6260,6260,6260,0
|
|
20240326,163200,204654910,6260,6260,6260,6260,0
|
|
20240326,163100,204654910,6260,6260,6260,6260,0
|
|
20240326,163000,204654910,6260,6260,6260,6260,0
|
|
20240326,162900,204654910,6260,6260,6260,6260,0
|
|
20240326,162800,204654910,6260,6260,6260,6260,0
|
|
20240326,162700,204654910,6260,6260,6260,6260,0
|
|
20240326,162600,204654910,6260,6260,6260,6260,0
|
|
20240326,162500,204654910,6260,6260,6260,6260,0
|
|
20240326,162400,204654910,6260,6260,6260,6260,0
|
|
20240326,162300,204654910,6260,6260,6260,6260,0
|
|
20240326,162200,204654910,6260,6260,6260,6260,0
|
|
20240326,162100,204654910,6260,6260,6260,6260,0
|
|
20240326,162000,204654910,6260,6260,6260,6260,0
|
|
20240326,161900,204654910,6260,6260,6260,6260,0
|
|
20240326,161800,204654910,6260,6260,6260,6260,0
|
|
20240326,161700,204654910,6260,6260,6260,6260,0
|
|
20240326,161600,204654910,6260,6260,6260,6260,0
|
|
20240326,161500,204654910,6260,6260,6260,6260,0
|
|
20240326,161400,204654910,6260,6260,6260,6260,0
|
|
20240326,161300,204654910,6260,6260,6260,6260,0
|
|
20240326,161200,204654910,6260,6260,6260,6260,857
|
|
20240326,161100,204654910,6260,6260,6260,6260,0
|
|
20240326,161000,204654910,6260,6260,6260,6260,0
|
|
20240326,160900,204654910,6260,6260,6260,6260,0
|
|
20240326,160800,204654910,6260,6260,6260,6260,0
|
|
20240326,160700,204654910,6260,6260,6260,6260,0
|
|
20240326,160600,204654910,6260,6260,6260,6260,0
|
|
20240326,160500,204654910,6260,6260,6260,6260,0
|
|
20240326,160400,204654910,6260,6260,6260,6260,0
|
|
20240326,160300,204654910,6260,6260,6260,6260,0
|
|
20240326,160200,204654910,6260,6260,6260,6260,0
|
|
20240326,160100,204654910,6260,6260,6260,6260,0
|
|
20240326,160000,204654910,6260,6260,6260,6260,0
|
|
20240326,155900,204654910,6260,6260,6260,6260,0
|
|
20240326,155800,204654910,6260,6260,6260,6260,0
|
|
20240326,155700,204654910,6260,6260,6260,6260,0
|
|
20240326,155600,204654910,6260,6260,6260,6260,0
|
|
20240326,155500,204654910,6260,6260,6260,6260,0
|
|
20240326,155400,204654910,6260,6260,6260,6260,0
|
|
20240326,155300,204654910,6260,6260,6260,6260,0
|
|
20240326,155200,204654910,6260,6260,6260,6260,0
|
|
20240326,155100,204654910,6260,6260,6260,6260,0
|
|
20240326,155000,204654910,6260,6260,6260,6260,0
|
|
20240326,154900,204654910,6260,6260,6260,6260,0
|
|
20240326,154800,204654910,6260,6260,6260,6260,0
|
|
20240326,154700,204654910,6260,6260,6260,6260,0
|
|
20240326,154600,204654910,6260,6260,6260,6260,0
|
|
20240326,154500,204654910,6260,6260,6260,6260,0
|
|
20240326,154400,204654910,6260,6260,6260,6260,0
|
|
20240326,154300,204654910,6260,6260,6260,6260,0
|
|
20240326,154200,204654910,6260,6260,6260,6260,857
|
|
20240326,154100,204654910,6260,6260,6260,6260,0
|
|
20240326,154000,204654910,6260,6260,6260,6260,0
|
|
20240326,153900,204654910,6260,6260,6260,6260,0
|
|
20240326,153800,204654910,6260,6260,6260,6260,0
|
|
20240326,153700,204654910,6260,6260,6260,6260,0
|
|
20240326,153600,204654910,6260,6260,6260,6260,0
|
|
20240326,153500,204654910,6260,6260,6260,6260,0
|
|
20240326,153400,204654910,6260,6260,6260,6260,0
|
|
20240326,153300,204654910,6260,6260,6260,6260,0
|
|
20240326,153200,204654910,6260,6260,6260,6260,0
|
|
20240326,153100,204654910,6260,6260,6260,6260,0
|
|
20240326,153000,204654910,6260,6260,6260,6260,857
|
|
20240326,152900,199290090,6240,6240,6240,6240,0
|
|
20240326,152800,199290090,6240,6240,6240,6240,0
|
|
20240326,152700,199290090,6240,6240,6240,6240,0
|
|
20240326,152600,199290090,6240,6240,6240,6240,0
|
|
20240326,152500,199290090,6240,6240,6240,6240,0
|
|
20240326,152400,199290090,6240,6240,6240,6240,0
|
|
20240326,152300,199290090,6240,6240,6240,6240,0
|
|
20240326,152200,199290090,6240,6240,6240,6240,0
|
|
20240326,152100,199290090,6240,6240,6240,6240,0
|
|
20240326,152000,199290090,6240,6240,6240,6240,0
|
|
20240326,151900,199290090,6240,6230,6240,6230,66
|
|
20240326,151800,198878260,6250,6250,6250,6250,0
|
|
20240326,151700,198878260,6250,6250,6250,6250,0
|
|
20240326,151600,198878260,6250,6250,6250,6250,0
|
|
20240326,151500,198878260,6250,6250,6250,6250,0
|
|
20240326,151400,198878260,6250,6250,6250,6250,0
|
|
20240326,151300,198878260,6250,6250,6250,6250,0
|
|
20240326,151200,198878260,6250,6250,6250,6250,0
|
|
20240326,151100,198878260,6250,6210,6250,6210,5
|
|
20240326,151000,198847050,6250,6240,6250,6240,13
|
|
20240326,150900,198765900,6260,6260,6260,6260,0
|
|
20240326,150800,198765900,6260,6250,6260,6250,21
|
|
20240326,150700,198634540,6260,6250,6260,6250,34
|
|
20240326,150600,198422000,6260,6260,6260,6260,0
|
|
20240326,150500,198422000,6260,6260,6260,6260,0
|
|
20240326,150400,198422000,6260,6260,6260,6260,0
|
|
20240326,150300,198422000,6260,6260,6260,6260,0
|
|
20240326,150200,198422000,6260,6250,6260,6250,608
|
|
20240326,150100,194621970,6260,6260,6260,6260,326
|
|
20240326,150000,192581210,6260,6250,6260,6250,211
|
|
20240326,145900,191262420,6240,6240,6240,6240,169
|
|
20240326,145800,190207860,6240,6240,6240,6240,301
|
|
20240326,145700,188329620,6220,6220,6220,6220,15
|
|
20240326,145600,188236320,6230,6220,6230,6210,653
|
|
20240326,145500,184174660,6220,6220,6220,6220,0
|
|
20240326,145400,184174660,6220,6220,6220,6220,0
|
|
20240326,145300,184174660,6220,6220,6220,6220,0
|
|
20240326,145200,184174660,6220,6220,6220,6220,0
|
|
20240326,145100,184174660,6220,6220,6220,6220,0
|
|
20240326,145000,184174660,6220,6220,6220,6220,0
|
|
20240326,144900,184174660,6220,6220,6220,6220,0
|
|
20240326,144800,184174660,6220,6220,6220,6220,0
|
|
20240326,144700,184174660,6220,6220,6220,6220,101
|
|
20240326,144600,183546440,6220,6220,6220,6220,0
|
|
20240326,144500,183546440,6220,6220,6220,6220,0
|
|
20240326,144400,183546440,6220,6220,6220,6220,0
|
|
20240326,144300,183546440,6220,6220,6220,6220,0
|
|
20240326,144200,183546440,6220,6220,6220,6220,0
|
|
20240326,144100,183546440,6220,6220,6220,6220,22
|
|
20240326,144000,183409600,6210,6210,6210,6210,0
|
|
20240326,143900,183409600,6210,6210,6210,6210,10
|
|
20240326,143800,183347500,6220,6220,6220,6220,0
|
|
20240326,143700,183347500,6220,6220,6220,6220,0
|
|
20240326,143600,183347500,6220,6220,6220,6220,0
|
|
20240326,143500,183347500,6220,6220,6220,6220,0
|
|
20240326,143400,183347500,6220,6220,6220,6220,0
|
|
20240326,143300,183347500,6220,6220,6220,6220,0
|
|
20240326,143200,183347500,6220,6220,6220,6220,0
|
|
20240326,143100,183347500,6220,6220,6220,6220,100
|
|
20240326,143000,182725500,6220,6220,6220,6220,22
|
|
20240326,142900,182588660,6210,6210,6210,6210,0
|
|
20240326,142800,182588660,6210,6200,6210,6200,2852
|
|
20240326,142700,164878160,6200,6200,6200,6200,0
|
|
20240326,142600,164878160,6200,6200,6200,6200,748
|
|
20240326,142500,160240560,6190,6190,6190,6190,439
|
|
20240326,142400,157523150,6190,6190,6190,6190,4
|
|
20240326,142300,157498390,6190,6190,6190,6190,22
|
|
20240326,142200,157362210,6180,6180,6180,6180,0
|
|
20240326,142100,157362210,6180,6180,6180,6180,0
|
|
20240326,142000,157362210,6180,6180,6180,6180,0
|
|
20240326,141900,157362210,6180,6180,6180,6180,22
|
|
20240326,141800,157226250,6190,6190,6190,6190,0
|
|
20240326,141700,157226250,6190,6190,6190,6190,0
|
|
20240326,141600,157226250,6190,6200,6200,6190,16
|
|
20240326,141500,157127150,6200,6200,6200,6200,196
|
|
20240326,141400,155911950,6200,6200,6200,6200,70
|
|
20240326,141300,155477950,6200,6200,6200,6200,0
|
|
20240326,141200,155477950,6200,6200,6200,6200,0
|
|
20240326,141100,155477950,6200,6200,6200,6200,0
|
|
20240326,141000,155477950,6200,6200,6200,6200,0
|
|
20240326,140900,155477950,6200,6200,6200,6200,0
|
|
20240326,140800,155477950,6200,6200,6200,6200,0
|
|
20240326,140700,155477950,6200,6200,6200,6200,0
|
|
20240326,140600,155477950,6200,6200,6200,6200,0
|
|
20240326,140500,155477950,6200,6200,6200,6200,0
|
|
20240326,140400,155477950,6200,6200,6200,6200,0
|
|
20240326,140300,155477950,6200,6200,6200,6200,0
|
|
20240326,140200,155477950,6200,6200,6200,6200,0
|
|
20240326,140100,155477950,6200,6190,6200,6190,364
|
|
20240326,140000,153221250,6200,6200,6200,6200,0
|
|
20240326,135900,153221250,6200,6200,6200,6200,11
|
|
20240326,135800,153153050,6190,6190,6190,6190,0
|
|
20240326,135700,153153050,6190,6190,6190,6190,460
|
|
20240326,135600,150305650,6190,6190,6190,6190,0
|
|
20240326,135500,150305650,6190,6180,6190,6180,71
|
|
20240326,135400,149866760,6200,6200,6200,6200,0
|
|
20240326,135300,149866760,6200,6200,6200,6200,0
|
|
20240326,135200,149866760,6200,6200,6200,6200,0
|
|
20240326,135100,149866760,6200,6200,6200,6200,0
|
|
20240326,135000,149866760,6200,6200,6200,6200,0
|
|
20240326,134900,149866760,6200,6200,6200,6200,0
|
|
20240326,134800,149866760,6200,6200,6200,6200,0
|
|
20240326,134700,149866760,6200,6200,6200,6200,0
|
|
20240326,134600,149866760,6200,6200,6200,6200,0
|
|
20240326,134500,149866760,6200,6200,6200,6200,0
|
|
20240326,134400,149866760,6200,6200,6200,6200,0
|
|
20240326,134300,149866760,6200,6200,6200,6200,0
|
|
20240326,134200,149866760,6200,6200,6200,6200,0
|
|
20240326,134100,149866760,6200,6200,6200,6200,0
|
|
20240326,134000,149866760,6200,6200,6200,6200,0
|
|
20240326,133900,149866760,6200,6200,6200,6200,0
|
|
20240326,133800,149866760,6200,6200,6200,6200,0
|
|
20240326,133700,149866760,6200,6200,6200,6200,0
|
|
20240326,133600,149866760,6200,6200,6200,6200,0
|
|
20240326,133500,149866760,6200,6200,6200,6200,0
|
|
20240326,133400,149866760,6200,6200,6200,6200,0
|
|
20240326,133300,149866760,6200,6200,6200,6200,0
|
|
20240326,133200,149866760,6200,6200,6200,6200,0
|
|
20240326,133100,149866760,6200,6200,6200,6200,0
|
|
20240326,133000,149866760,6200,6200,6200,6200,0
|
|
20240326,132900,149866760,6200,6200,6200,6200,0
|
|
20240326,132800,149866760,6200,6200,6200,6200,0
|
|
20240326,132700,149866760,6200,6200,6200,6200,0
|
|
20240326,132600,149866760,6200,6200,6200,6200,0
|
|
20240326,132500,149866760,6200,6200,6200,6200,0
|
|
20240326,132400,149866760,6200,6200,6200,6200,0
|
|
20240326,132300,149866760,6200,6200,6200,6200,0
|
|
20240326,132200,149866760,6200,6200,6200,6200,0
|
|
20240326,132100,149866760,6200,6200,6200,6200,0
|
|
20240326,132000,149866760,6200,6180,6200,6160,257
|
|
20240326,131900,148283000,6200,6200,6200,6200,0
|
|
20240326,131800,148283000,6200,6200,6200,6200,0
|
|
20240326,131700,148283000,6200,6200,6200,6200,10
|
|
20240326,131600,148221000,6200,6200,6200,6200,0
|
|
20240326,131500,148221000,6200,6200,6200,6200,0
|
|
20240326,131400,148221000,6200,6200,6200,6200,0
|
|
20240326,131300,148221000,6200,6200,6200,6200,0
|
|
20240326,131200,148221000,6200,6200,6200,6200,0
|
|
20240326,131100,148221000,6200,6200,6200,6200,0
|
|
20240326,131000,148221000,6200,6200,6200,6200,0
|
|
20240326,130900,148221000,6200,6200,6200,6200,0
|
|
20240326,130800,148221000,6200,6200,6200,6200,0
|
|
20240326,130700,148221000,6200,6200,6200,6200,1
|
|
20240326,130600,148214800,6210,6210,6210,6210,0
|
|
20240326,130500,148214800,6210,6200,6210,6200,58
|
|
20240326,130400,147855120,6220,6220,6220,6220,0
|
|
20240326,130300,147855120,6220,6220,6220,6220,0
|
|
20240326,130200,147855120,6220,6220,6220,6220,0
|
|
20240326,130100,147855120,6220,6220,6220,6220,55
|
|
20240326,130000,147513020,6170,6210,6220,6170,175
|
|
20240326,125900,146426290,6210,6210,6210,6210,161
|
|
20240326,125800,145426480,6210,6210,6210,6210,0
|
|
20240326,125700,145426480,6210,6210,6210,6210,0
|
|
20240326,125600,145426480,6210,6210,6210,6210,0
|
|
20240326,125500,145426480,6210,6210,6210,6210,0
|
|
20240326,125400,145426480,6210,6210,6210,6210,0
|
|
20240326,125300,145426480,6210,6210,6210,6210,0
|
|
20240326,125200,145426480,6210,6210,6210,6210,0
|
|
20240326,125100,145426480,6210,6210,6210,6210,0
|
|
20240326,125000,145426480,6210,6210,6210,6210,0
|
|
20240326,124900,145426480,6210,6210,6210,6210,0
|
|
20240326,124800,145426480,6210,6210,6210,6210,0
|
|
20240326,124700,145426480,6210,6200,6210,6200,8
|
|
20240326,124600,145376810,6210,6210,6210,6210,0
|
|
20240326,124500,145376810,6210,6210,6210,6210,0
|
|
20240326,124400,145376810,6210,6210,6210,6210,0
|
|
20240326,124300,145376810,6210,6210,6210,6210,0
|
|
20240326,124200,145376810,6210,6210,6210,6210,0
|
|
20240326,124100,145376810,6210,6210,6210,6210,0
|
|
20240326,124000,145376810,6210,6210,6210,6210,0
|
|
20240326,123900,145376810,6210,6210,6210,6210,0
|
|
20240326,123800,145376810,6210,6210,6210,6210,0
|
|
20240326,123700,145376810,6210,6210,6210,6210,0
|
|
20240326,123600,145376810,6210,6210,6210,6210,0
|
|
20240326,123500,145376810,6210,6210,6210,6210,0
|
|
20240326,123400,145376810,6210,6210,6210,6210,0
|
|
20240326,123300,145376810,6210,6210,6210,6210,10
|
|
20240326,123200,145314710,6210,6210,6210,6210,0
|
|
20240326,123100,145314710,6210,6210,6210,6210,0
|
|
20240326,123000,145314710,6210,6170,6210,6170,23
|
|
20240326,122900,145171920,6190,6190,6190,6190,8
|
|
20240326,122800,145122400,6210,6210,6210,6210,0
|
|
20240326,122700,145122400,6210,6210,6210,6210,0
|
|
20240326,122600,145122400,6210,6210,6210,6210,0
|
|
20240326,122500,145122400,6210,6210,6210,6210,0
|
|
20240326,122400,145122400,6210,6210,6210,6210,0
|
|
20240326,122300,145122400,6210,6210,6210,6210,0
|
|
20240326,122200,145122400,6210,6210,6210,6210,0
|
|
20240326,122100,145122400,6210,6170,6210,6160,107
|
|
20240326,122000,144462200,6220,6180,6220,6170,111
|
|
20240326,121900,143776710,6220,6220,6220,6220,0
|
|
20240326,121800,143776710,6220,6220,6220,6220,0
|
|
20240326,121700,143776710,6220,6220,6220,6220,0
|
|
20240326,121600,143776710,6220,6220,6220,6220,0
|
|
20240326,121500,143776710,6220,6220,6220,6220,0
|
|
20240326,121400,143776710,6220,6220,6220,6220,0
|
|
20240326,121300,143776710,6220,6220,6220,6220,0
|
|
20240326,121200,143776710,6220,6220,6220,6220,0
|
|
20240326,121100,143776710,6220,6220,6220,6220,0
|
|
20240326,121000,143776710,6220,6220,6220,6220,0
|
|
20240326,120900,143776710,6220,6220,6220,6220,2
|
|
20240326,120800,143764270,6220,6220,6220,6220,0
|
|
20240326,120700,143764270,6220,6220,6220,6220,0
|
|
20240326,120600,143764270,6220,6210,6220,6210,2
|
|
20240326,120500,143751840,6180,6180,6180,6180,0
|
|
20240326,120400,143751840,6180,6180,6180,6180,0
|
|
20240326,120300,143751840,6180,6210,6210,6180,51
|
|
20240326,120200,143435850,6220,6220,6220,6220,0
|
|
20240326,120100,143435850,6220,6220,6220,6220,11
|
|
20240326,120000,143367430,6220,6220,6220,6220,0
|
|
20240326,115900,143367430,6220,6220,6220,6220,0
|
|
20240326,115800,143367430,6220,6220,6220,6220,0
|
|
20240326,115700,143367430,6220,6220,6220,6220,0
|
|
20240326,115600,143367430,6220,6220,6220,6220,0
|
|
20240326,115500,143367430,6220,6220,6220,6220,0
|
|
20240326,115400,143367430,6220,6220,6220,6220,0
|
|
20240326,115300,143367430,6220,6220,6220,6220,0
|
|
20240326,115200,143367430,6220,6220,6220,6220,0
|
|
20240326,115100,143367430,6220,6220,6220,6220,0
|
|
20240326,115000,143367430,6220,6220,6220,6220,0
|
|
20240326,114900,143367430,6220,6220,6220,6220,0
|
|
20240326,114800,143367430,6220,6220,6220,6220,23
|
|
20240326,114700,143224370,6210,6210,6210,6210,0
|
|
20240326,114600,143224370,6210,6210,6210,6210,79
|
|
20240326,114500,142733780,6210,6210,6210,6210,2
|
|
20240326,114400,142721360,6220,6220,6220,6220,0
|
|
20240326,114300,142721360,6220,6220,6220,6220,0
|
|
20240326,114200,142721360,6220,6220,6220,6220,2
|
|
20240326,114100,142708920,6220,6220,6220,6220,0
|
|
20240326,114000,142708920,6220,6220,6220,6220,0
|
|
20240326,113900,142708920,6220,6220,6220,6220,0
|
|
20240326,113800,142708920,6220,6220,6220,6220,0
|
|
20240326,113700,142708920,6220,6220,6220,6220,0
|
|
20240326,113600,142708920,6220,6220,6220,6220,0
|
|
20240326,113500,142708920,6220,6220,6220,6220,22
|
|
20240326,113400,142572080,6220,6220,6220,6220,50
|
|
20240326,113300,142261080,6250,6250,6250,6250,0
|
|
20240326,113200,142261080,6250,6250,6250,6250,0
|
|
20240326,113100,142261080,6250,6230,6250,6230,7
|
|
20240326,113000,142217390,6260,6230,6260,6230,32
|
|
20240326,112900,142017100,6260,6260,6260,6260,5
|
|
20240326,112800,141985800,6230,6240,6240,6230,87
|
|
20240326,112700,141443240,6260,6260,6260,6260,0
|
|
20240326,112600,141443240,6260,6260,6260,6260,0
|
|
20240326,112500,141443240,6260,6240,6260,6230,3028
|
|
20240326,112400,122566620,6270,6270,6270,6270,0
|
|
20240326,112300,122566620,6270,6270,6270,6270,0
|
|
20240326,112200,122566620,6270,6270,6270,6270,3
|
|
20240326,112100,122547810,6240,6240,6240,6240,2
|
|
20240326,112000,122535330,6270,6270,6270,6270,0
|
|
20240326,111900,122535330,6270,6270,6270,6270,0
|
|
20240326,111800,122535330,6270,6270,6270,6270,0
|
|
20240326,111700,122535330,6270,6270,6270,6270,0
|
|
20240326,111600,122535330,6270,6270,6270,6270,0
|
|
20240326,111500,122535330,6270,6270,6270,6270,5
|
|
20240326,111400,122503980,6270,6240,6270,6240,205
|
|
20240326,111300,121224630,6280,6280,6280,6280,0
|
|
20240326,111200,121224630,6280,6280,6280,6280,0
|
|
20240326,111100,121224630,6280,6280,6280,6280,0
|
|
20240326,111000,121224630,6280,6280,6280,6280,400
|
|
20240326,110900,118712630,6280,6280,6280,6280,22
|
|
20240326,110800,118574470,6240,6250,6250,6240,2
|
|
20240326,110700,118561980,6280,6280,6280,6280,3
|
|
20240326,110600,118543140,6290,6290,6290,6290,0
|
|
20240326,110500,118543140,6290,6290,6290,6290,0
|
|
20240326,110400,118543140,6290,6290,6290,6290,0
|
|
20240326,110300,118543140,6290,6250,6290,6240,600
|
|
20240326,110200,114773940,6290,6260,6290,6250,1025
|
|
20240326,110100,108364490,6290,6290,6290,6290,0
|
|
20240326,110000,108364490,6290,6280,6290,6280,11
|
|
20240326,105900,108295390,6280,6260,6280,6260,6
|
|
20240326,105800,108257810,6290,6290,6290,6290,0
|
|
20240326,105700,108257810,6290,6260,6290,6250,815
|
|
20240326,105600,103163600,6280,6280,6280,6280,529
|
|
20240326,105500,99841480,6280,6270,6280,6270,830
|
|
20240326,105400,94631630,6270,6270,6270,6270,0
|
|
20240326,105300,94631630,6270,6270,6270,6270,30
|
|
20240326,105200,94443530,6250,6260,6260,6250,28
|
|
20240326,105100,94268450,6260,6260,6260,6260,2
|
|
20240326,105000,94255930,6270,6270,6270,6270,0
|
|
20240326,104900,94255930,6270,6250,6270,6250,9
|
|
20240326,104800,94199520,6250,6270,6270,6250,17
|
|
20240326,104700,94093070,6270,6260,6270,6260,19
|
|
20240326,104600,93974090,6260,6260,6260,6260,1
|
|
20240326,104500,93967830,6270,6270,6270,6270,0
|
|
20240326,104400,93967830,6270,6260,6270,6260,1242
|
|
20240326,104300,86180880,6260,6250,6260,6230,335
|
|
20240326,104200,84091840,6250,6250,6250,6250,71
|
|
20240326,104100,83648090,6270,6270,6270,6270,0
|
|
20240326,104000,83648090,6270,6270,6270,6270,2
|
|
20240326,103900,83635550,6270,6270,6270,6270,372
|
|
20240326,103800,81303110,6270,6270,6270,6270,318
|
|
20240326,103700,79309250,6270,6260,6270,6260,1441
|
|
20240326,103600,70287180,6260,6260,6260,6260,57
|
|
20240326,103500,69930360,6260,6260,6260,6260,80
|
|
20240326,103400,69429560,6260,6260,6260,6260,0
|
|
20240326,103300,69429560,6260,6250,6260,6250,800
|
|
20240326,103200,64422560,6260,6250,6260,6250,20
|
|
20240326,103100,64297550,6250,6240,6250,6240,292
|
|
20240326,103000,62473780,6240,6240,6240,6240,2
|
|
20240326,102900,62461300,6240,6240,6240,6240,4
|
|
20240326,102800,62436340,6200,6200,6200,6200,50
|
|
20240326,102700,62126340,6250,6240,6250,6240,18
|
|
20240326,102600,62013950,6250,6250,6250,6250,1
|
|
20240326,102500,62007700,6250,6190,6250,6190,4161
|
|
20240326,102400,36123580,6190,6180,6190,6180,382
|
|
20240326,102300,33762810,6180,6180,6180,6180,19
|
|
20240326,102200,33645390,6180,6180,6180,6180,125
|
|
20240326,102100,32872890,6180,6170,6180,6170,1675
|
|
20240326,102000,22530540,6170,6170,6170,6170,0
|
|
20240326,101900,22530540,6170,6170,6170,6170,0
|
|
20240326,101800,22530540,6170,6150,6170,6150,2100
|
|
20240326,101700,9590810,6150,6150,6150,6150,0
|
|
20240326,101600,9590810,6150,6150,6150,6150,0
|
|
20240326,101500,9590810,6150,6150,6150,6150,0
|
|
20240326,101400,9590810,6150,6150,6150,6150,0
|
|
20240326,101300,9590810,6150,6150,6150,6150,0
|
|
20240326,101200,9590810,6150,6150,6150,6150,0
|
|
20240326,101100,9590810,6150,6150,6150,6150,0
|
|
20240326,101000,9590810,6150,6150,6150,6150,0
|
|
20240326,100900,9590810,6150,6150,6150,6150,0
|
|
20240326,100800,9590810,6150,6150,6150,6150,5
|
|
20240326,100700,9560060,6150,6150,6150,6150,0
|
|
20240326,100600,9560060,6150,6150,6150,6150,1
|
|
20240326,100500,9553910,6150,6150,6150,6150,0
|
|
20240326,100400,9553910,6150,6150,6150,6150,0
|
|
20240326,100300,9553910,6150,6150,6150,6150,59
|
|
20240326,100200,9191060,6150,6150,6150,6150,0
|
|
20240326,100100,9191060,6150,6150,6150,6150,0
|
|
20240326,100000,9191060,6150,6140,6150,6140,786
|
|
20240326,095900,4357960,6110,6110,6110,6110,2
|
|
20240326,095800,4345740,6140,6140,6140,6140,237
|
|
20240326,095700,2890560,6140,6140,6140,6140,0
|
|
20240326,095600,2890560,6140,6140,6140,6140,7
|
|
20240326,095500,2847580,6090,6090,6090,6090,1
|
|
20240326,095400,2841490,6140,6140,6140,6140,1
|
|
20240326,095300,2835350,6140,6140,6140,6140,0
|
|
20240326,095200,2835350,6140,6140,6140,6140,0
|
|
20240326,095100,2835350,6140,6140,6140,6140,0
|
|
20240326,095000,2835350,6140,6140,6140,6140,0
|
|
20240326,094900,2835350,6140,6140,6140,6140,0
|
|
20240326,094800,2835350,6140,6140,6140,6140,0
|
|
20240326,094700,2835350,6140,6140,6140,6140,0
|
|
20240326,094600,2835350,6140,6140,6140,6140,0
|
|
20240326,094500,2835350,6140,6140,6140,6140,0
|
|
20240326,094400,2835350,6140,6120,6140,6120,61
|
|
20240326,094300,2461330,6100,6100,6100,6100,2
|
|
20240326,094200,2449130,6130,6100,6130,6100,7
|
|
20240326,094100,2406280,6130,6130,6130,6130,0
|
|
20240326,094000,2406280,6130,6130,6130,6130,0
|
|
20240326,093900,2406280,6130,6130,6130,6130,0
|
|
20240326,093800,2406280,6130,6130,6130,6130,0
|
|
20240326,093700,2406280,6130,6130,6130,6130,7
|
|
20240326,093600,2363370,6100,6100,6100,6100,0
|
|
20240326,093500,2363370,6100,6100,6100,6100,1
|
|
20240326,093400,2357270,6130,6130,6130,6130,0
|
|
20240326,093300,2357270,6130,6130,6130,6130,0
|
|
20240326,093200,2357270,6130,6130,6130,6130,0
|
|
20240326,093100,2357270,6130,6130,6130,6130,7
|
|
20240326,093000,2314360,6110,6110,6110,6110,1
|
|
20240326,092900,2308250,6140,6140,6140,6140,0
|
|
20240326,092800,2308250,6140,6140,6140,6140,0
|
|
20240326,092700,2308250,6140,6140,6140,6140,0
|
|
20240326,092600,2308250,6140,6140,6140,6140,0
|
|
20240326,092500,2308250,6140,6140,6140,6140,0
|
|
20240326,092400,2308250,6140,6140,6140,6140,20
|
|
20240326,092300,2185450,6140,6140,6140,6140,7
|
|
20240326,092200,2142470,6110,6110,6110,6110,0
|
|
20240326,092100,2142470,6110,6110,6110,6110,33
|
|
20240326,092000,1940840,6110,6110,6110,6110,0
|
|
20240326,091900,1940840,6110,6110,6110,6110,0
|
|
20240326,091800,1940840,6110,6110,6110,6110,84
|
|
20240326,091700,1427600,6110,6110,6110,6110,0
|
|
20240326,091600,1427600,6110,6110,6110,6110,0
|
|
20240326,091500,1427600,6110,6110,6110,6110,0
|
|
20240326,091400,1427600,6110,6110,6110,6110,3
|
|
20240326,091300,1409270,6130,6130,6130,6130,0
|
|
20240326,091200,1409270,6130,6130,6130,6130,0
|
|
20240326,091100,1409270,6130,6110,6130,6110,118
|
|
20240326,091000,687940,6120,6120,6120,6120,0
|
|
20240326,090900,687940,6120,6120,6120,6120,5
|
|
20240326,090800,657340,6120,6120,6120,6120,0
|
|
20240326,090700,657340,6120,6120,6120,6120,5
|
|
20240326,090600,626740,6120,6120,6120,6120,0
|
|
20240326,090500,626740,6120,6120,6120,6120,0
|
|
20240326,090400,626740,6120,6120,6120,6120,0
|
|
20240326,090300,626740,6120,6100,6120,6100,14
|
|
20240326,090200,541190,6100,6100,6100,6100,0
|
|
20240326,090100,541190,6100,6090,6100,6090,6
|
|
20240326,090000,504640,6080,6080,6080,6080,83
|