616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191300,506919220,6590,6590,6590,6590,235
|
|
20240326,191200,506919220,6590,6590,6590,6590,0
|
|
20240326,191100,506919220,6590,6590,6590,6590,0
|
|
20240326,191000,506919220,6590,6590,6590,6590,0
|
|
20240326,190900,506919220,6590,6590,6590,6590,0
|
|
20240326,190800,506919220,6590,6590,6590,6590,0
|
|
20240326,190700,506919220,6590,6590,6590,6590,0
|
|
20240326,190600,506919220,6590,6590,6590,6590,0
|
|
20240326,190500,506919220,6590,6590,6590,6590,0
|
|
20240326,190400,506919220,6590,6590,6590,6590,0
|
|
20240326,190300,506919220,6590,6590,6590,6590,0
|
|
20240326,190200,506919220,6590,6590,6590,6590,0
|
|
20240326,190100,506919220,6590,6590,6590,6590,0
|
|
20240326,190000,506919220,6590,6590,6590,6590,0
|
|
20240326,185900,506919220,6590,6590,6590,6590,0
|
|
20240326,185800,506919220,6590,6590,6590,6590,0
|
|
20240326,185700,506919220,6590,6590,6590,6590,0
|
|
20240326,185600,506919220,6590,6590,6590,6590,0
|
|
20240326,185500,506919220,6590,6590,6590,6590,0
|
|
20240326,185400,506919220,6590,6590,6590,6590,0
|
|
20240326,185300,506919220,6590,6590,6590,6590,0
|
|
20240326,185200,506919220,6590,6590,6590,6590,0
|
|
20240326,185100,506919220,6590,6590,6590,6590,0
|
|
20240326,185000,506919220,6590,6590,6590,6590,0
|
|
20240326,184900,506919220,6590,6590,6590,6590,0
|
|
20240326,184800,506919220,6590,6590,6590,6590,0
|
|
20240326,184700,506919220,6590,6590,6590,6590,0
|
|
20240326,184600,506919220,6590,6590,6590,6590,0
|
|
20240326,184500,506919220,6590,6590,6590,6590,0
|
|
20240326,184400,506919220,6590,6590,6590,6590,0
|
|
20240326,184300,506919220,6590,6590,6590,6590,235
|
|
20240326,184200,506919220,6590,6590,6590,6590,0
|
|
20240326,184100,506919220,6590,6590,6590,6590,0
|
|
20240326,184000,506919220,6590,6590,6590,6590,0
|
|
20240326,183900,506919220,6590,6590,6590,6590,0
|
|
20240326,183800,506919220,6590,6590,6590,6590,0
|
|
20240326,183700,506919220,6590,6590,6590,6590,0
|
|
20240326,183600,506919220,6590,6590,6590,6590,0
|
|
20240326,183500,506919220,6590,6590,6590,6590,0
|
|
20240326,183400,506919220,6590,6590,6590,6590,0
|
|
20240326,183300,506919220,6590,6590,6590,6590,0
|
|
20240326,183200,506919220,6590,6590,6590,6590,0
|
|
20240326,183100,506919220,6590,6590,6590,6590,0
|
|
20240326,183000,506919220,6590,6590,6590,6590,0
|
|
20240326,182900,506919220,6590,6590,6590,6590,0
|
|
20240326,182800,506919220,6590,6590,6590,6590,0
|
|
20240326,182700,506919220,6590,6590,6590,6590,0
|
|
20240326,182600,506919220,6590,6590,6590,6590,0
|
|
20240326,182500,506919220,6590,6590,6590,6590,0
|
|
20240326,182400,506919220,6590,6590,6590,6590,0
|
|
20240326,182300,506919220,6590,6590,6590,6590,0
|
|
20240326,182200,506919220,6590,6590,6590,6590,0
|
|
20240326,182100,506919220,6590,6590,6590,6590,0
|
|
20240326,182000,506919220,6590,6590,6590,6590,0
|
|
20240326,181900,506919220,6590,6590,6590,6590,0
|
|
20240326,181800,506919220,6590,6590,6590,6590,0
|
|
20240326,181700,506919220,6590,6590,6590,6590,0
|
|
20240326,181600,506919220,6590,6590,6590,6590,0
|
|
20240326,181500,506919220,6590,6590,6590,6590,0
|
|
20240326,181400,506919220,6590,6590,6590,6590,0
|
|
20240326,181300,506919220,6590,6590,6590,6590,235
|
|
20240326,181200,506919220,6590,6590,6590,6590,0
|
|
20240326,181100,506919220,6590,6590,6590,6590,0
|
|
20240326,181000,506919220,6590,6590,6590,6590,0
|
|
20240326,180900,506919220,6590,6590,6590,6590,0
|
|
20240326,180800,506919220,6590,6590,6590,6590,0
|
|
20240326,180700,506919220,6590,6590,6590,6590,0
|
|
20240326,180600,506919220,6590,6590,6590,6590,0
|
|
20240326,180500,506919220,6590,6590,6590,6590,0
|
|
20240326,180400,506919220,6590,6590,6590,6590,0
|
|
20240326,180300,506919220,6590,6590,6590,6590,0
|
|
20240326,180200,506919220,6590,6590,6590,6590,0
|
|
20240326,180100,506919220,6590,6590,6590,6590,0
|
|
20240326,180000,506919220,6590,6590,6590,6590,0
|
|
20240326,175900,506919220,6590,6590,6590,6590,0
|
|
20240326,175800,506919220,6590,6590,6590,6590,0
|
|
20240326,175700,506919220,6590,6590,6590,6590,0
|
|
20240326,175600,506919220,6590,6590,6590,6590,0
|
|
20240326,175500,506919220,6590,6590,6590,6590,0
|
|
20240326,175400,506919220,6590,6590,6590,6590,0
|
|
20240326,175300,506919220,6590,6590,6590,6590,0
|
|
20240326,175200,506919220,6590,6590,6590,6590,0
|
|
20240326,175100,506919220,6590,6590,6590,6590,0
|
|
20240326,175000,506919220,6590,6590,6590,6590,0
|
|
20240326,174900,506919220,6590,6590,6590,6590,0
|
|
20240326,174800,506919220,6590,6590,6590,6590,0
|
|
20240326,174700,506919220,6590,6590,6590,6590,0
|
|
20240326,174600,506919220,6590,6590,6590,6590,0
|
|
20240326,174500,506919220,6590,6590,6590,6590,0
|
|
20240326,174400,506919220,6590,6590,6590,6590,0
|
|
20240326,174300,506919220,6590,6590,6590,6590,235
|
|
20240326,174200,506919220,6590,6590,6590,6590,0
|
|
20240326,174100,506919220,6590,6590,6590,6590,0
|
|
20240326,174000,506919220,6590,6590,6590,6590,0
|
|
20240326,173900,506919220,6590,6590,6590,6590,0
|
|
20240326,173800,506919220,6590,6590,6590,6590,0
|
|
20240326,173700,506919220,6590,6590,6590,6590,0
|
|
20240326,173600,506919220,6590,6590,6590,6590,0
|
|
20240326,173500,506919220,6590,6590,6590,6590,0
|
|
20240326,173400,506919220,6590,6590,6590,6590,0
|
|
20240326,173300,506919220,6590,6590,6590,6590,0
|
|
20240326,173200,506919220,6590,6590,6590,6590,0
|
|
20240326,173100,506919220,6590,6590,6590,6590,0
|
|
20240326,173000,506919220,6590,6590,6590,6590,0
|
|
20240326,172900,506919220,6590,6590,6590,6590,0
|
|
20240326,172800,506919220,6590,6590,6590,6590,0
|
|
20240326,172700,506919220,6590,6590,6590,6590,0
|
|
20240326,172600,506919220,6590,6590,6590,6590,0
|
|
20240326,172500,506919220,6590,6590,6590,6590,0
|
|
20240326,172400,506919220,6590,6590,6590,6590,0
|
|
20240326,172300,506919220,6590,6590,6590,6590,0
|
|
20240326,172200,506919220,6590,6590,6590,6590,0
|
|
20240326,172100,506919220,6590,6590,6590,6590,0
|
|
20240326,172000,506919220,6590,6590,6590,6590,0
|
|
20240326,171900,506919220,6590,6590,6590,6590,0
|
|
20240326,171800,506919220,6590,6590,6590,6590,0
|
|
20240326,171700,506919220,6590,6590,6590,6590,0
|
|
20240326,171600,506919220,6590,6590,6590,6590,0
|
|
20240326,171500,506919220,6590,6590,6590,6590,0
|
|
20240326,171400,506919220,6590,6590,6590,6590,0
|
|
20240326,171300,506919220,6590,6590,6590,6590,235
|
|
20240326,171200,506919220,6590,6590,6590,6590,0
|
|
20240326,171100,506919220,6590,6590,6590,6590,0
|
|
20240326,171000,506919220,6590,6590,6590,6590,0
|
|
20240326,170900,506919220,6590,6590,6590,6590,0
|
|
20240326,170800,506919220,6590,6590,6590,6590,0
|
|
20240326,170700,506919220,6590,6590,6590,6590,0
|
|
20240326,170600,506919220,6590,6590,6590,6590,0
|
|
20240326,170500,506919220,6590,6590,6590,6590,0
|
|
20240326,170400,506919220,6590,6590,6590,6590,0
|
|
20240326,170300,506919220,6590,6590,6590,6590,0
|
|
20240326,170200,506919220,6590,6590,6590,6590,0
|
|
20240326,170100,506919220,6590,6590,6590,6590,0
|
|
20240326,170000,506919220,6590,6590,6590,6590,0
|
|
20240326,165900,506919220,6590,6590,6590,6590,0
|
|
20240326,165800,506919220,6590,6590,6590,6590,0
|
|
20240326,165700,506919220,6590,6590,6590,6590,0
|
|
20240326,165600,506919220,6590,6590,6590,6590,0
|
|
20240326,165500,506919220,6590,6590,6590,6590,0
|
|
20240326,165400,506919220,6590,6590,6590,6590,0
|
|
20240326,165300,506919220,6590,6590,6590,6590,0
|
|
20240326,165200,506919220,6590,6590,6590,6590,0
|
|
20240326,165100,506919220,6590,6590,6590,6590,0
|
|
20240326,165000,506919220,6590,6590,6590,6590,0
|
|
20240326,164900,506919220,6590,6590,6590,6590,0
|
|
20240326,164800,506919220,6590,6590,6590,6590,0
|
|
20240326,164700,506919220,6590,6590,6590,6590,0
|
|
20240326,164600,506919220,6590,6590,6590,6590,0
|
|
20240326,164500,506919220,6590,6590,6590,6590,0
|
|
20240326,164400,506919220,6590,6590,6590,6590,0
|
|
20240326,164300,506919220,6590,6590,6590,6590,235
|
|
20240326,164200,506919220,6590,6590,6590,6590,0
|
|
20240326,164100,506919220,6590,6590,6590,6590,0
|
|
20240326,164000,506919220,6590,6590,6590,6590,0
|
|
20240326,163900,506919220,6590,6590,6590,6590,0
|
|
20240326,163800,506919220,6590,6590,6590,6590,0
|
|
20240326,163700,506919220,6590,6590,6590,6590,0
|
|
20240326,163600,506919220,6590,6590,6590,6590,0
|
|
20240326,163500,506919220,6590,6590,6590,6590,0
|
|
20240326,163400,506919220,6590,6590,6590,6590,0
|
|
20240326,163300,506919220,6590,6590,6590,6590,0
|
|
20240326,163200,506919220,6590,6590,6590,6590,0
|
|
20240326,163100,506919220,6590,6590,6590,6590,0
|
|
20240326,163000,506919220,6590,6590,6590,6590,0
|
|
20240326,162900,506919220,6590,6590,6590,6590,0
|
|
20240326,162800,506919220,6590,6590,6590,6590,0
|
|
20240326,162700,506919220,6590,6590,6590,6590,0
|
|
20240326,162600,506919220,6590,6590,6590,6590,0
|
|
20240326,162500,506919220,6590,6590,6590,6590,0
|
|
20240326,162400,506919220,6590,6590,6590,6590,0
|
|
20240326,162300,506919220,6590,6590,6590,6590,0
|
|
20240326,162200,506919220,6590,6590,6590,6590,0
|
|
20240326,162100,506919220,6590,6590,6590,6590,0
|
|
20240326,162000,506919220,6590,6590,6590,6590,0
|
|
20240326,161900,506919220,6590,6590,6590,6590,0
|
|
20240326,161800,506919220,6590,6590,6590,6590,0
|
|
20240326,161700,506919220,6590,6590,6590,6590,0
|
|
20240326,161600,506919220,6590,6590,6590,6590,0
|
|
20240326,161500,506919220,6590,6590,6590,6590,0
|
|
20240326,161400,506919220,6590,6590,6590,6590,0
|
|
20240326,161300,506919220,6590,6590,6590,6590,235
|
|
20240326,161200,506919220,6590,6590,6590,6590,0
|
|
20240326,161100,506919220,6590,6590,6590,6590,0
|
|
20240326,161000,506919220,6590,6590,6590,6590,0
|
|
20240326,160900,506919220,6590,6590,6590,6590,0
|
|
20240326,160800,506919220,6590,6590,6590,6590,0
|
|
20240326,160700,506919220,6590,6590,6590,6590,0
|
|
20240326,160600,506919220,6590,6590,6590,6590,0
|
|
20240326,160500,506919220,6590,6590,6590,6590,0
|
|
20240326,160400,506919220,6590,6590,6590,6590,0
|
|
20240326,160300,506919220,6590,6590,6590,6590,0
|
|
20240326,160200,506919220,6590,6590,6590,6590,0
|
|
20240326,160100,506919220,6590,6590,6590,6590,0
|
|
20240326,160000,506919220,6590,6590,6590,6590,0
|
|
20240326,155900,506919220,6590,6590,6590,6590,0
|
|
20240326,155800,506919220,6590,6590,6590,6590,0
|
|
20240326,155700,506919220,6590,6590,6590,6590,0
|
|
20240326,155600,506919220,6590,6590,6590,6590,0
|
|
20240326,155500,506919220,6590,6590,6590,6590,0
|
|
20240326,155400,506919220,6590,6590,6590,6590,0
|
|
20240326,155300,506919220,6590,6590,6590,6590,0
|
|
20240326,155200,506919220,6590,6590,6590,6590,0
|
|
20240326,155100,506919220,6590,6590,6590,6590,0
|
|
20240326,155000,506919220,6590,6590,6590,6590,0
|
|
20240326,154900,506919220,6590,6590,6590,6590,0
|
|
20240326,154800,506919220,6590,6590,6590,6590,0
|
|
20240326,154700,506919220,6590,6590,6590,6590,0
|
|
20240326,154600,506919220,6590,6590,6590,6590,0
|
|
20240326,154500,506919220,6590,6590,6590,6590,0
|
|
20240326,154400,506919220,6590,6590,6590,6590,0
|
|
20240326,154300,506919220,6590,6590,6590,6590,235
|
|
20240326,154200,506919220,6590,6590,6590,6590,0
|
|
20240326,154100,506919220,6590,6590,6590,6590,0
|
|
20240326,154000,506919220,6590,6590,6590,6590,0
|
|
20240326,153900,506919220,6590,6590,6590,6590,0
|
|
20240326,153800,506919220,6590,6590,6590,6590,0
|
|
20240326,153700,506919220,6590,6590,6590,6590,0
|
|
20240326,153600,506919220,6590,6590,6590,6590,0
|
|
20240326,153500,506919220,6590,6590,6590,6590,0
|
|
20240326,153400,506919220,6590,6590,6590,6590,0
|
|
20240326,153300,506919220,6590,6590,6590,6590,0
|
|
20240326,153200,506919220,6590,6590,6590,6590,0
|
|
20240326,153100,506919220,6590,6590,6590,6590,0
|
|
20240326,153000,506919220,6590,6590,6590,6590,235
|
|
20240326,152900,505370570,6600,6600,6600,6600,0
|
|
20240326,152800,505370570,6600,6600,6600,6600,0
|
|
20240326,152700,505370570,6600,6600,6600,6600,0
|
|
20240326,152600,505370570,6600,6600,6600,6600,0
|
|
20240326,152500,505370570,6600,6600,6600,6600,0
|
|
20240326,152400,505370570,6600,6600,6600,6600,0
|
|
20240326,152300,505370570,6600,6600,6600,6600,0
|
|
20240326,152200,505370570,6600,6600,6600,6600,0
|
|
20240326,152100,505370570,6600,6600,6600,6600,0
|
|
20240326,152000,505370570,6600,6600,6600,6600,0
|
|
20240326,151900,505370570,6600,6600,6600,6600,0
|
|
20240326,151800,505370570,6600,6580,6600,6580,680
|
|
20240326,151700,500891350,6580,6550,6580,6550,132
|
|
20240326,151600,500026590,6570,6560,6570,6560,20
|
|
20240326,151500,499895370,6560,6570,6580,6560,504
|
|
20240326,151400,496586770,6570,6570,6570,6570,32
|
|
20240326,151300,496376530,6590,6580,6590,6580,11
|
|
20240326,151200,496304140,6550,6580,6580,6550,232
|
|
20240326,151100,494783640,6580,6550,6580,6550,87
|
|
20240326,151000,494213560,6580,6580,6580,6580,0
|
|
20240326,150900,494213560,6580,6560,6580,6550,1454
|
|
20240326,150800,484685260,6560,6560,6560,6560,4
|
|
20240326,150700,484659020,6560,6570,6570,6560,1417
|
|
20240326,150600,475361950,6560,6560,6560,6560,500
|
|
20240326,150500,472081950,6560,6570,6570,6560,500
|
|
20240326,150400,468800400,6560,6560,6560,6560,0
|
|
20240326,150300,468800400,6560,6570,6570,6560,366
|
|
20240326,150200,466398780,6570,6570,6570,6570,0
|
|
20240326,150100,466398780,6570,6570,6570,6570,0
|
|
20240326,150000,466398780,6570,6570,6570,6570,245
|
|
20240326,145900,464789130,6560,6560,6560,6560,221
|
|
20240326,145800,463339370,6560,6560,6560,6560,1
|
|
20240326,145700,463332810,6560,6560,6560,6560,4
|
|
20240326,145600,463306570,6550,6550,6550,6550,0
|
|
20240326,145500,463306570,6550,6550,6550,6550,900
|
|
20240326,145400,457411570,6550,6570,6570,6550,824
|
|
20240326,145300,451998530,6570,6570,6570,6560,43
|
|
20240326,145200,451716040,6570,6570,6570,6570,152
|
|
20240326,145100,450717400,6570,6580,6580,6570,483
|
|
20240326,145000,447544060,6570,6570,6570,6570,0
|
|
20240326,144900,447544060,6570,6580,6580,6570,332
|
|
20240326,144800,445359640,6580,6580,6580,6580,14
|
|
20240326,144700,445267520,6580,6580,6580,6580,283
|
|
20240326,144600,443405380,6580,6580,6580,6580,0
|
|
20240326,144500,443405380,6580,6580,6580,6580,1
|
|
20240326,144400,443398800,6570,6580,6580,6570,5
|
|
20240326,144300,443365940,6580,6570,6580,6570,272
|
|
20240326,144200,441577510,6570,6570,6570,6570,0
|
|
20240326,144100,441577510,6570,6570,6570,6570,1
|
|
20240326,144000,441570940,6560,6560,6560,6560,430
|
|
20240326,143900,438750140,6560,6560,6560,6560,359
|
|
20240326,143800,436395100,6560,6560,6560,6560,104
|
|
20240326,143700,435712860,6560,6560,6560,6560,0
|
|
20240326,143600,435712860,6560,6570,6570,6560,6
|
|
20240326,143500,435673490,6550,6550,6550,6550,1
|
|
20240326,143400,435666940,6550,6560,6560,6550,791
|
|
20240326,143300,430480750,6570,6580,6580,6570,2
|
|
20240326,143200,430467600,6600,6600,6600,6600,0
|
|
20240326,143100,430467600,6600,6600,6600,6600,0
|
|
20240326,143000,430467600,6600,6600,6600,6600,0
|
|
20240326,142900,430467600,6600,6600,6600,6600,0
|
|
20240326,142800,430467600,6600,6600,6600,6600,0
|
|
20240326,142700,430467600,6600,6590,6600,6590,2
|
|
20240326,142600,430454410,6570,6570,6570,6570,40
|
|
20240326,142500,430191610,6570,6600,6600,6570,2313
|
|
20240326,142400,414995170,6600,6600,6600,6600,0
|
|
20240326,142300,414995170,6600,6600,6600,6600,1
|
|
20240326,142200,414988570,6570,6570,6570,6570,20
|
|
20240326,142100,414857170,6600,6600,6600,6600,1
|
|
20240326,142000,414850570,6570,6570,6570,6570,200
|
|
20240326,141900,413536570,6570,6570,6570,6570,350
|
|
20240326,141800,411237070,6570,6590,6590,6570,328
|
|
20240326,141700,409079570,6600,6600,6600,6600,0
|
|
20240326,141600,409079570,6600,6600,6600,6600,0
|
|
20240326,141500,409079570,6600,6600,6600,6600,1
|
|
20240326,141400,409072970,6600,6600,6600,6600,0
|
|
20240326,141300,409072970,6600,6600,6600,6600,0
|
|
20240326,141200,409072970,6600,6600,6600,6600,0
|
|
20240326,141100,409072970,6600,6600,6600,6600,0
|
|
20240326,141000,409072970,6600,6600,6600,6600,4
|
|
20240326,140900,409046570,6600,6600,6600,6600,0
|
|
20240326,140800,409046570,6600,6600,6600,6600,0
|
|
20240326,140700,409046570,6600,6600,6600,6600,0
|
|
20240326,140600,409046570,6600,6600,6600,6600,0
|
|
20240326,140500,409046570,6600,6600,6600,6600,0
|
|
20240326,140400,409046570,6600,6600,6600,6600,0
|
|
20240326,140300,409046570,6600,6600,6600,6600,1
|
|
20240326,140200,409039970,6610,6610,6610,6610,5
|
|
20240326,140100,409006920,6610,6610,6610,6610,0
|
|
20240326,140000,409006920,6610,6610,6610,6610,0
|
|
20240326,135900,409006920,6610,6610,6610,6610,0
|
|
20240326,135800,409006920,6610,6610,6610,6610,0
|
|
20240326,135700,409006920,6610,6610,6610,6610,0
|
|
20240326,135600,409006920,6610,6610,6610,6610,0
|
|
20240326,135500,409006920,6610,6610,6610,6610,0
|
|
20240326,135400,409006920,6610,6610,6610,6610,0
|
|
20240326,135300,409006920,6610,6610,6610,6610,0
|
|
20240326,135200,409006920,6610,6610,6610,6610,0
|
|
20240326,135100,409006920,6610,6610,6610,6610,0
|
|
20240326,135000,409006920,6610,6610,6610,6610,0
|
|
20240326,134900,409006920,6610,6610,6610,6610,0
|
|
20240326,134800,409006920,6610,6610,6610,6610,0
|
|
20240326,134700,409006920,6610,6610,6610,6610,1
|
|
20240326,134600,409000310,6600,6600,6600,6600,0
|
|
20240326,134500,409000310,6600,6600,6600,6600,0
|
|
20240326,134400,409000310,6600,6600,6600,6600,1
|
|
20240326,134300,408993710,6590,6590,6590,6590,516
|
|
20240326,134200,405593270,6620,6620,6620,6620,0
|
|
20240326,134100,405593270,6620,6620,6620,6620,0
|
|
20240326,134000,405593270,6620,6620,6620,6620,2
|
|
20240326,133900,405580030,6600,6600,6600,6600,0
|
|
20240326,133800,405580030,6600,6600,6600,6600,0
|
|
20240326,133700,405580030,6600,6600,6600,6600,1
|
|
20240326,133600,405573430,6620,6610,6620,6610,52
|
|
20240326,133500,405229700,6620,6610,6620,6610,1465
|
|
20240326,133400,395546040,6620,6620,6620,6620,0
|
|
20240326,133300,395546040,6620,6620,6620,6620,1
|
|
20240326,133200,395539420,6620,6620,6620,6620,0
|
|
20240326,133100,395539420,6620,6620,6620,6620,0
|
|
20240326,133000,395539420,6620,6620,6620,6620,1
|
|
20240326,132900,395532800,6620,6620,6620,6620,1
|
|
20240326,132800,395526180,6630,6630,6630,6630,0
|
|
20240326,132700,395526180,6630,6610,6630,6610,73
|
|
20240326,132600,395043580,6610,6610,6610,6610,0
|
|
20240326,132500,395043580,6610,6610,6610,6610,4
|
|
20240326,132400,395017140,6620,6590,6620,6590,1507
|
|
20240326,132300,385054980,6580,6590,6590,6580,260
|
|
20240326,132200,383342330,6590,6590,6590,6590,2
|
|
20240326,132100,383329150,6600,6600,6600,6600,76
|
|
20240326,132000,382827550,6600,6600,6600,6600,436
|
|
20240326,131900,379949950,6600,6600,6600,6600,0
|
|
20240326,131800,379949950,6600,6600,6600,6600,1
|
|
20240326,131700,379943350,6600,6600,6600,6600,0
|
|
20240326,131600,379943350,6600,6590,6600,6590,171
|
|
20240326,131500,378816450,6600,6590,6600,6590,315
|
|
20240326,131400,376737590,6590,6590,6590,6590,0
|
|
20240326,131300,376737590,6590,6590,6590,6590,0
|
|
20240326,131200,376737590,6590,6590,6590,6590,0
|
|
20240326,131100,376737590,6590,6590,6590,6590,1
|
|
20240326,131000,376731000,6610,6610,6610,6610,2400
|
|
20240326,130900,360867000,6600,6610,6610,6600,2
|
|
20240326,130800,360853790,6610,6610,6610,6610,1
|
|
20240326,130700,360847180,6570,6560,6570,6560,13
|
|
20240326,130600,360761780,6560,6560,6560,6560,6
|
|
20240326,130500,360722420,6570,6570,6570,6570,799
|
|
20240326,130400,355472990,6570,6580,6580,6570,151
|
|
20240326,130300,354479580,6580,6580,6580,6580,0
|
|
20240326,130200,354479580,6580,6580,6580,6580,0
|
|
20240326,130100,354479580,6580,6590,6590,6580,291
|
|
20240326,130000,352564620,6590,6590,6590,6590,0
|
|
20240326,125900,352564620,6590,6590,6590,6590,2
|
|
20240326,125800,352551440,6590,6590,6590,6590,1
|
|
20240326,125700,352544850,6590,6590,6590,6590,0
|
|
20240326,125600,352544850,6590,6590,6590,6590,298
|
|
20240326,125500,350581030,6590,6600,6600,6590,1345
|
|
20240326,125400,341709470,6600,6600,6600,6600,135
|
|
20240326,125300,340818470,6610,6610,6610,6610,0
|
|
20240326,125200,340818470,6610,6610,6610,6610,200
|
|
20240326,125100,339496470,6610,6610,6610,6610,815
|
|
20240326,125000,334109320,6630,6630,6630,6630,0
|
|
20240326,124900,334109320,6630,6630,6630,6630,0
|
|
20240326,124800,334109320,6630,6630,6630,6630,0
|
|
20240326,124700,334109320,6630,6630,6630,6630,0
|
|
20240326,124600,334109320,6630,6630,6630,6630,0
|
|
20240326,124500,334109320,6630,6630,6630,6630,0
|
|
20240326,124400,334109320,6630,6630,6630,6630,0
|
|
20240326,124300,334109320,6630,6630,6630,6630,0
|
|
20240326,124200,334109320,6630,6630,6630,6630,0
|
|
20240326,124100,334109320,6630,6630,6630,6630,0
|
|
20240326,124000,334109320,6630,6630,6630,6630,0
|
|
20240326,123900,334109320,6630,6630,6630,6630,0
|
|
20240326,123800,334109320,6630,6630,6630,6630,0
|
|
20240326,123700,334109320,6630,6630,6630,6630,0
|
|
20240326,123600,334109320,6630,6630,6630,6630,0
|
|
20240326,123500,334109320,6630,6630,6630,6630,10
|
|
20240326,123400,334043020,6630,6630,6630,6630,0
|
|
20240326,123300,334043020,6630,6630,6630,6630,0
|
|
20240326,123200,334043020,6630,6630,6630,6630,1000
|
|
20240326,123100,327413020,6610,6610,6610,6610,0
|
|
20240326,123000,327413020,6610,6610,6610,6610,0
|
|
20240326,122900,327413020,6610,6610,6610,6610,0
|
|
20240326,122800,327413020,6610,6610,6610,6610,2
|
|
20240326,122700,327399800,6630,6630,6630,6630,0
|
|
20240326,122600,327399800,6630,6630,6630,6630,0
|
|
20240326,122500,327399800,6630,6630,6630,6630,0
|
|
20240326,122400,327399800,6630,6630,6630,6630,0
|
|
20240326,122300,327399800,6630,6630,6630,6630,0
|
|
20240326,122200,327399800,6630,6630,6630,6620,453
|
|
20240326,122100,324400920,6630,6630,6630,6630,0
|
|
20240326,122000,324400920,6630,6630,6630,6630,1
|
|
20240326,121900,324394290,6620,6620,6620,6620,14
|
|
20240326,121800,324301610,6620,6620,6620,6620,0
|
|
20240326,121700,324301610,6620,6620,6620,6620,0
|
|
20240326,121600,324301610,6620,6620,6620,6620,0
|
|
20240326,121500,324301610,6620,6620,6620,6620,1
|
|
20240326,121400,324294990,6630,6630,6630,6630,14
|
|
20240326,121300,324202170,6630,6630,6630,6630,0
|
|
20240326,121200,324202170,6630,6630,6630,6630,0
|
|
20240326,121100,324202170,6630,6630,6630,6630,0
|
|
20240326,121000,324202170,6630,6630,6630,6630,0
|
|
20240326,120900,324202170,6630,6630,6630,6630,4
|
|
20240326,120800,324175650,6630,6630,6630,6630,335
|
|
20240326,120700,321954600,6630,6630,6630,6630,0
|
|
20240326,120600,321954600,6630,6630,6630,6630,0
|
|
20240326,120500,321954600,6630,6630,6630,6630,0
|
|
20240326,120400,321954600,6630,6630,6630,6630,3
|
|
20240326,120300,321934710,6620,6620,6620,6620,0
|
|
20240326,120200,321934710,6620,6620,6620,6620,0
|
|
20240326,120100,321934710,6620,6620,6620,6620,0
|
|
20240326,120000,321934710,6620,6620,6620,6620,2
|
|
20240326,115900,321921470,6620,6620,6620,6620,0
|
|
20240326,115800,321921470,6620,6620,6620,6620,2
|
|
20240326,115700,321908230,6620,6610,6620,6610,432
|
|
20240326,115600,319052690,6640,6640,6640,6640,0
|
|
20240326,115500,319052690,6640,6640,6640,6640,0
|
|
20240326,115400,319052690,6640,6640,6640,6640,50
|
|
20240326,115300,318720690,6640,6640,6640,6640,0
|
|
20240326,115200,318720690,6640,6630,6640,6630,731
|
|
20240326,115100,313866860,6620,6630,6640,6620,429
|
|
20240326,115000,311026840,6620,6620,6620,6620,0
|
|
20240326,114900,311026840,6620,6620,6620,6620,0
|
|
20240326,114800,311026840,6620,6620,6620,6620,0
|
|
20240326,114700,311026840,6620,6620,6620,6620,0
|
|
20240326,114600,311026840,6620,6620,6620,6620,0
|
|
20240326,114500,311026840,6620,6620,6620,6620,0
|
|
20240326,114400,311026840,6620,6620,6620,6620,0
|
|
20240326,114300,311026840,6620,6620,6620,6620,0
|
|
20240326,114200,311026840,6620,6620,6620,6620,0
|
|
20240326,114100,311026840,6620,6630,6630,6610,1071
|
|
20240326,114000,303927140,6630,6630,6630,6630,0
|
|
20240326,113900,303927140,6630,6630,6630,6630,217
|
|
20240326,113800,302488430,6630,6610,6630,6610,704
|
|
20240326,113700,297821090,6630,6630,6630,6630,0
|
|
20240326,113600,297821090,6630,6630,6630,6630,0
|
|
20240326,113500,297821090,6630,6630,6630,6630,0
|
|
20240326,113400,297821090,6630,6630,6630,6630,0
|
|
20240326,113300,297821090,6630,6630,6630,6630,0
|
|
20240326,113200,297821090,6630,6590,6630,6590,109
|
|
20240326,113100,297101980,6590,6590,6590,6590,0
|
|
20240326,113000,297101980,6590,6600,6600,6590,1000
|
|
20240326,112900,290510160,6600,6600,6600,6600,0
|
|
20240326,112800,290510160,6600,6600,6600,6600,0
|
|
20240326,112700,290510160,6600,6600,6600,6600,10
|
|
20240326,112600,290444160,6600,6600,6600,6600,0
|
|
20240326,112500,290444160,6600,6600,6600,6600,0
|
|
20240326,112400,290444160,6600,6620,6620,6600,1858
|
|
20240326,112300,278176370,6620,6620,6620,6620,0
|
|
20240326,112200,278176370,6620,6620,6620,6620,0
|
|
20240326,112100,278176370,6620,6620,6620,6620,0
|
|
20240326,112000,278176370,6620,6620,6620,6620,0
|
|
20240326,111900,278176370,6620,6620,6620,6620,893
|
|
20240326,111800,272264710,6610,6610,6610,6610,0
|
|
20240326,111700,272264710,6610,6610,6610,6610,253
|
|
20240326,111600,270592380,6620,6620,6620,6620,0
|
|
20240326,111500,270592380,6620,6620,6620,6620,0
|
|
20240326,111400,270592380,6620,6620,6620,6620,100
|
|
20240326,111300,269930380,6620,6620,6620,6620,1028
|
|
20240326,111200,263125020,6620,6630,6630,6620,805
|
|
20240326,111100,257790360,6630,6630,6630,6630,30
|
|
20240326,111000,257591460,6630,6630,6630,6630,0
|
|
20240326,110900,257591460,6630,6630,6630,6630,414
|
|
20240326,110800,254846640,6630,6630,6630,6630,0
|
|
20240326,110700,254846640,6630,6630,6630,6630,27
|
|
20240326,110600,254667630,6620,6620,6620,6620,222
|
|
20240326,110500,253197990,6630,6630,6630,6630,0
|
|
20240326,110400,253197990,6630,6640,6640,6630,50
|
|
20240326,110300,252866000,6640,6640,6640,6640,0
|
|
20240326,110200,252866000,6640,6640,6640,6640,0
|
|
20240326,110100,252866000,6640,6640,6640,6640,1
|
|
20240326,110000,252859360,6640,6640,6640,6640,400
|
|
20240326,105900,250203360,6640,6640,6640,6640,82
|
|
20240326,105800,249658880,6640,6640,6650,6640,586
|
|
20240326,105700,245766660,6630,6630,6630,6630,0
|
|
20240326,105600,245766660,6630,6630,6630,6630,61
|
|
20240326,105500,245362230,6620,6620,6620,6620,810
|
|
20240326,105400,240000030,6620,6620,6620,6620,0
|
|
20240326,105300,240000030,6620,6620,6620,6620,697
|
|
20240326,105200,235385890,6620,6620,6620,6620,0
|
|
20240326,105100,235385890,6620,6620,6620,6620,0
|
|
20240326,105000,235385890,6620,6620,6620,6620,44
|
|
20240326,104900,235094610,6620,6620,6620,6620,0
|
|
20240326,104800,235094610,6620,6630,6630,6620,1748
|
|
20240326,104700,223513400,6630,6600,6630,6600,1213
|
|
20240326,104600,215498190,6590,6590,6590,6590,21
|
|
20240326,104500,215359800,6600,6600,6600,6600,238
|
|
20240326,104400,213789000,6600,6600,6600,6600,0
|
|
20240326,104300,213789000,6600,6600,6600,6600,0
|
|
20240326,104200,213789000,6600,6590,6600,6590,95
|
|
20240326,104100,213162200,6590,6590,6590,6590,10
|
|
20240326,104000,213096300,6600,6600,6600,6600,90
|
|
20240326,103900,212502300,6600,6600,6600,6600,50
|
|
20240326,103800,212172300,6600,6600,6600,6600,0
|
|
20240326,103700,212172300,6600,6600,6600,6600,0
|
|
20240326,103600,212172300,6600,6600,6600,6600,438
|
|
20240326,103500,209281500,6610,6610,6610,6610,1018
|
|
20240326,103400,202552520,6600,6600,6600,6600,10
|
|
20240326,103300,202486520,6600,6600,6600,6600,0
|
|
20240326,103200,202486520,6600,6600,6600,6600,0
|
|
20240326,103100,202486520,6600,6600,6600,6600,0
|
|
20240326,103000,202486520,6600,6610,6610,6600,1422
|
|
20240326,102900,193091310,6620,6620,6620,6620,38
|
|
20240326,102800,192839750,6640,6640,6640,6640,0
|
|
20240326,102700,192839750,6640,6640,6640,6640,0
|
|
20240326,102600,192839750,6640,6640,6640,6640,1
|
|
20240326,102500,192833110,6620,6620,6620,6620,0
|
|
20240326,102400,192833110,6620,6630,6630,6620,1608
|
|
20240326,102300,182177240,6640,6640,6640,6640,0
|
|
20240326,102200,182177240,6640,6640,6640,6640,5
|
|
20240326,102100,182144040,6640,6640,6640,6640,10
|
|
20240326,102000,182077640,6660,6660,6660,6660,0
|
|
20240326,101900,182077640,6660,6660,6660,6660,0
|
|
20240326,101800,182077640,6660,6640,6660,6640,1000
|
|
20240326,101700,175418220,6630,6640,6640,6630,121
|
|
20240326,101600,174615930,6640,6640,6640,6640,130
|
|
20240326,101500,173752730,6650,6650,6650,6650,0
|
|
20240326,101400,173752730,6650,6650,6650,6650,0
|
|
20240326,101300,173752730,6650,6650,6650,6650,0
|
|
20240326,101200,173752730,6650,6650,6650,6650,0
|
|
20240326,101100,173752730,6650,6650,6650,6650,0
|
|
20240326,101000,173752730,6650,6650,6650,6650,2
|
|
20240326,100900,173739430,6660,6650,6660,6650,1791
|
|
20240326,100800,161811380,6660,6660,6660,6660,615
|
|
20240326,100700,157715480,6660,6650,6670,6650,587
|
|
20240326,100600,153806040,6640,6640,6640,6640,0
|
|
20240326,100500,153806040,6640,6640,6650,6630,210
|
|
20240326,100400,152411690,6630,6630,6630,6630,0
|
|
20240326,100300,152411690,6630,6630,6630,6630,1
|
|
20240326,100200,152405060,6630,6630,6630,6630,0
|
|
20240326,100100,152405060,6630,6630,6630,6630,250
|
|
20240326,100000,150747560,6640,6630,6640,6630,412
|
|
20240326,095900,148012720,6630,6630,6630,6630,500
|
|
20240326,095800,144697720,6630,6630,6630,6630,28
|
|
20240326,095700,144512080,6630,6620,6630,6620,509
|
|
20240326,095600,141142480,6620,6620,6620,6620,2
|
|
20240326,095500,141129240,6620,6620,6620,6620,0
|
|
20240326,095400,141129240,6620,6620,6620,6610,513
|
|
20240326,095300,137738280,6610,6580,6610,6580,2539
|
|
20240326,095200,120957160,6590,6590,6590,6590,1
|
|
20240326,095100,120950570,6590,6580,6590,6580,1047
|
|
20240326,095000,114061260,6590,6590,6590,6590,1207
|
|
20240326,094900,106107130,6600,6600,6600,6600,1011
|
|
20240326,094800,99434530,6600,6610,6610,6600,10
|
|
20240326,094700,99368520,6600,6600,6610,6600,191
|
|
20240326,094600,98107620,6610,6610,6610,6610,0
|
|
20240326,094500,98107620,6610,6610,6610,6610,1
|
|
20240326,094400,98101010,6600,6610,6610,6600,57
|
|
20240326,094300,97724800,6610,6610,6610,6610,502
|
|
20240326,094200,94406580,6610,6610,6610,6610,1
|
|
20240326,094100,94399970,6610,6610,6610,6610,3
|
|
20240326,094000,94380140,6610,6610,6610,6610,1
|
|
20240326,093900,94373530,6620,6620,6620,6620,518
|
|
20240326,093800,90944370,6610,6610,6610,6610,0
|
|
20240326,093700,90944370,6610,6620,6620,6610,85
|
|
20240326,093600,90382490,6630,6630,6630,6630,0
|
|
20240326,093500,90382490,6630,6630,6630,6630,0
|
|
20240326,093400,90382490,6630,6630,6630,6630,0
|
|
20240326,093300,90382490,6630,6630,6630,6630,1
|
|
20240326,093200,90375860,6630,6630,6630,6630,421
|
|
20240326,093100,87584630,6630,6630,6630,6630,960
|
|
20240326,093000,81219830,6620,6620,6620,6620,55
|
|
20240326,092900,80855730,6610,6610,6610,6610,0
|
|
20240326,092800,80855730,6610,6590,6610,6590,20
|
|
20240326,092700,80723730,6590,6590,6590,6590,2000
|
|
20240326,092600,67543730,6600,6600,6600,6600,0
|
|
20240326,092500,67543730,6600,6600,6600,6600,1
|
|
20240326,092400,67537130,6610,6610,6610,6610,0
|
|
20240326,092300,67537130,6610,6610,6610,6610,1
|
|
20240326,092200,67530520,6590,6590,6590,6590,0
|
|
20240326,092100,67530520,6590,6620,6620,6590,97
|
|
20240326,092000,66891230,6600,6600,6600,6600,261
|
|
20240326,091900,65168630,6600,6600,6600,6600,739
|
|
20240326,091800,60291230,6570,6580,6580,6570,1741
|
|
20240326,091700,48836810,6590,6590,6590,6590,0
|
|
20240326,091600,48836810,6590,6590,6590,6590,44
|
|
20240326,091500,48546850,6600,6640,6640,6600,12
|
|
20240326,091400,48467610,6600,6650,6650,6600,1019
|
|
20240326,091300,41742160,6620,6620,6620,6610,717
|
|
20240326,091200,37001560,6630,6640,6640,6630,32
|
|
20240326,091100,36789300,6640,6660,6660,6640,3
|
|
20240326,091000,36769360,6650,6650,6650,6650,1
|
|
20240326,090900,36762710,6670,6670,6670,6670,2
|
|
20240326,090800,36749370,6640,6640,6640,6640,418
|
|
20240326,090700,33973850,6640,6640,6640,6640,30
|
|
20240326,090600,33774650,6640,6640,6640,6640,49
|
|
20240326,090500,33449290,6640,6670,6670,6640,734
|
|
20240326,090400,28561010,6670,6650,6670,6650,803
|
|
20240326,090300,23213930,6650,6700,6740,6650,556
|
|
20240326,090200,19499640,6690,6700,6700,6640,161
|
|
20240326,090100,18428410,6750,6620,6750,6620,520
|
|
20240326,090000,14932940,6590,6590,6590,6590,2266
|