668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,200500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,200400,1644452820,6610,6610,6610,6610,0
|
|
20240319,200300,1644452820,6610,6610,6610,6610,0
|
|
20240319,200200,1644452820,6610,6610,6610,6610,0
|
|
20240319,200100,1644452820,6610,6610,6610,6610,0
|
|
20240319,200000,1644452820,6610,6610,6610,6610,0
|
|
20240319,195900,1644452820,6610,6610,6610,6610,0
|
|
20240319,195800,1644452820,6610,6610,6610,6610,0
|
|
20240319,195700,1644452820,6610,6610,6610,6610,0
|
|
20240319,195600,1644452820,6610,6610,6610,6610,0
|
|
20240319,195500,1644452820,6610,6610,6610,6610,0
|
|
20240319,195400,1644452820,6610,6610,6610,6610,0
|
|
20240319,195300,1644452820,6610,6610,6610,6610,0
|
|
20240319,195200,1644452820,6610,6610,6610,6610,0
|
|
20240319,195100,1644452820,6610,6610,6610,6610,0
|
|
20240319,195000,1644452820,6610,6610,6610,6610,0
|
|
20240319,194900,1644452820,6610,6610,6610,6610,0
|
|
20240319,194800,1644452820,6610,6610,6610,6610,0
|
|
20240319,194700,1644452820,6610,6610,6610,6610,0
|
|
20240319,194600,1644452820,6610,6610,6610,6610,0
|
|
20240319,194500,1644452820,6610,6610,6610,6610,0
|
|
20240319,194400,1644452820,6610,6610,6610,6610,0
|
|
20240319,194300,1644452820,6610,6610,6610,6610,0
|
|
20240319,194200,1644452820,6610,6610,6610,6610,0
|
|
20240319,194100,1644452820,6610,6610,6610,6610,0
|
|
20240319,194000,1644452820,6610,6610,6610,6610,0
|
|
20240319,193900,1644452820,6610,6610,6610,6610,0
|
|
20240319,193800,1644452820,6610,6610,6610,6610,0
|
|
20240319,193700,1644452820,6610,6610,6610,6610,0
|
|
20240319,193600,1644452820,6610,6610,6610,6610,0
|
|
20240319,193500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,193400,1644452820,6610,6610,6610,6610,0
|
|
20240319,193300,1644452820,6610,6610,6610,6610,0
|
|
20240319,193200,1644452820,6610,6610,6610,6610,0
|
|
20240319,193100,1644452820,6610,6610,6610,6610,0
|
|
20240319,193000,1644452820,6610,6610,6610,6610,0
|
|
20240319,192900,1644452820,6610,6610,6610,6610,0
|
|
20240319,192800,1644452820,6610,6610,6610,6610,0
|
|
20240319,192700,1644452820,6610,6610,6610,6610,0
|
|
20240319,192600,1644452820,6610,6610,6610,6610,0
|
|
20240319,192500,1644452820,6610,6610,6610,6610,0
|
|
20240319,192400,1644452820,6610,6610,6610,6610,0
|
|
20240319,192300,1644452820,6610,6610,6610,6610,0
|
|
20240319,192200,1644452820,6610,6610,6610,6610,0
|
|
20240319,192100,1644452820,6610,6610,6610,6610,0
|
|
20240319,192000,1644452820,6610,6610,6610,6610,0
|
|
20240319,191900,1644452820,6610,6610,6610,6610,0
|
|
20240319,191800,1644452820,6610,6610,6610,6610,0
|
|
20240319,191700,1644452820,6610,6610,6610,6610,0
|
|
20240319,191600,1644452820,6610,6610,6610,6610,0
|
|
20240319,191500,1644452820,6610,6610,6610,6610,0
|
|
20240319,191400,1644452820,6610,6610,6610,6610,0
|
|
20240319,191300,1644452820,6610,6610,6610,6610,0
|
|
20240319,191200,1644452820,6610,6610,6610,6610,0
|
|
20240319,191100,1644452820,6610,6610,6610,6610,0
|
|
20240319,191000,1644452820,6610,6610,6610,6610,0
|
|
20240319,190900,1644452820,6610,6610,6610,6610,0
|
|
20240319,190800,1644452820,6610,6610,6610,6610,0
|
|
20240319,190700,1644452820,6610,6610,6610,6610,0
|
|
20240319,190600,1644452820,6610,6610,6610,6610,0
|
|
20240319,190500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,190400,1644452820,6610,6610,6610,6610,0
|
|
20240319,190300,1644452820,6610,6610,6610,6610,0
|
|
20240319,190200,1644452820,6610,6610,6610,6610,0
|
|
20240319,190100,1644452820,6610,6610,6610,6610,0
|
|
20240319,190000,1644452820,6610,6610,6610,6610,0
|
|
20240319,185900,1644452820,6610,6610,6610,6610,0
|
|
20240319,185800,1644452820,6610,6610,6610,6610,0
|
|
20240319,185700,1644452820,6610,6610,6610,6610,0
|
|
20240319,185600,1644452820,6610,6610,6610,6610,0
|
|
20240319,185500,1644452820,6610,6610,6610,6610,0
|
|
20240319,185400,1644452820,6610,6610,6610,6610,0
|
|
20240319,185300,1644452820,6610,6610,6610,6610,0
|
|
20240319,185200,1644452820,6610,6610,6610,6610,0
|
|
20240319,185100,1644452820,6610,6610,6610,6610,0
|
|
20240319,185000,1644452820,6610,6610,6610,6610,0
|
|
20240319,184900,1644452820,6610,6610,6610,6610,0
|
|
20240319,184800,1644452820,6610,6610,6610,6610,0
|
|
20240319,184700,1644452820,6610,6610,6610,6610,0
|
|
20240319,184600,1644452820,6610,6610,6610,6610,0
|
|
20240319,184500,1644452820,6610,6610,6610,6610,0
|
|
20240319,184400,1644452820,6610,6610,6610,6610,0
|
|
20240319,184300,1644452820,6610,6610,6610,6610,0
|
|
20240319,184200,1644452820,6610,6610,6610,6610,0
|
|
20240319,184100,1644452820,6610,6610,6610,6610,0
|
|
20240319,184000,1644452820,6610,6610,6610,6610,0
|
|
20240319,183900,1644452820,6610,6610,6610,6610,0
|
|
20240319,183800,1644452820,6610,6610,6610,6610,0
|
|
20240319,183700,1644452820,6610,6610,6610,6610,0
|
|
20240319,183600,1644452820,6610,6610,6610,6610,0
|
|
20240319,183500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,183400,1644452820,6610,6610,6610,6610,0
|
|
20240319,183300,1644452820,6610,6610,6610,6610,0
|
|
20240319,183200,1644452820,6610,6610,6610,6610,0
|
|
20240319,183100,1644452820,6610,6610,6610,6610,0
|
|
20240319,183000,1644452820,6610,6610,6610,6610,0
|
|
20240319,182900,1644452820,6610,6610,6610,6610,0
|
|
20240319,182800,1644452820,6610,6610,6610,6610,0
|
|
20240319,182700,1644452820,6610,6610,6610,6610,0
|
|
20240319,182600,1644452820,6610,6610,6610,6610,0
|
|
20240319,182500,1644452820,6610,6610,6610,6610,0
|
|
20240319,182400,1644452820,6610,6610,6610,6610,0
|
|
20240319,182300,1644452820,6610,6610,6610,6610,0
|
|
20240319,182200,1644452820,6610,6610,6610,6610,0
|
|
20240319,182100,1644452820,6610,6610,6610,6610,0
|
|
20240319,182000,1644452820,6610,6610,6610,6610,0
|
|
20240319,181900,1644452820,6610,6610,6610,6610,0
|
|
20240319,181800,1644452820,6610,6610,6610,6610,0
|
|
20240319,181700,1644452820,6610,6610,6610,6610,0
|
|
20240319,181600,1644452820,6610,6610,6610,6610,0
|
|
20240319,181500,1644452820,6610,6610,6610,6610,0
|
|
20240319,181400,1644452820,6610,6610,6610,6610,0
|
|
20240319,181300,1644452820,6610,6610,6610,6610,0
|
|
20240319,181200,1644452820,6610,6610,6610,6610,0
|
|
20240319,181100,1644452820,6610,6610,6610,6610,0
|
|
20240319,181000,1644452820,6610,6610,6610,6610,0
|
|
20240319,180900,1644452820,6610,6610,6610,6610,0
|
|
20240319,180800,1644452820,6610,6610,6610,6610,0
|
|
20240319,180700,1644452820,6610,6610,6610,6610,0
|
|
20240319,180600,1644452820,6610,6610,6610,6610,0
|
|
20240319,180500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,180400,1644452820,6610,6610,6610,6610,0
|
|
20240319,180300,1644452820,6610,6610,6610,6610,0
|
|
20240319,180200,1644452820,6610,6610,6610,6610,0
|
|
20240319,180100,1644452820,6610,6610,6610,6610,0
|
|
20240319,180000,1644452820,6610,6610,6610,6610,0
|
|
20240319,175900,1644452820,6610,6610,6610,6610,0
|
|
20240319,175800,1644452820,6610,6610,6610,6610,0
|
|
20240319,175700,1644452820,6610,6610,6610,6610,0
|
|
20240319,175600,1644452820,6610,6610,6610,6610,0
|
|
20240319,175500,1644452820,6610,6610,6610,6610,0
|
|
20240319,175400,1644452820,6610,6610,6610,6610,0
|
|
20240319,175300,1644452820,6610,6610,6610,6610,0
|
|
20240319,175200,1644452820,6610,6610,6610,6610,0
|
|
20240319,175100,1644452820,6610,6610,6610,6610,0
|
|
20240319,175000,1644452820,6610,6610,6610,6610,0
|
|
20240319,174900,1644452820,6610,6610,6610,6610,0
|
|
20240319,174800,1644452820,6610,6610,6610,6610,0
|
|
20240319,174700,1644452820,6610,6610,6610,6610,0
|
|
20240319,174600,1644452820,6610,6610,6610,6610,0
|
|
20240319,174500,1644452820,6610,6610,6610,6610,0
|
|
20240319,174400,1644452820,6610,6610,6610,6610,0
|
|
20240319,174300,1644452820,6610,6610,6610,6610,0
|
|
20240319,174200,1644452820,6610,6610,6610,6610,0
|
|
20240319,174100,1644452820,6610,6610,6610,6610,0
|
|
20240319,174000,1644452820,6610,6610,6610,6610,0
|
|
20240319,173900,1644452820,6610,6610,6610,6610,0
|
|
20240319,173800,1644452820,6610,6610,6610,6610,0
|
|
20240319,173700,1644452820,6610,6610,6610,6610,0
|
|
20240319,173600,1644452820,6610,6610,6610,6610,0
|
|
20240319,173500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,173400,1644452820,6610,6610,6610,6610,0
|
|
20240319,173300,1644452820,6610,6610,6610,6610,0
|
|
20240319,173200,1644452820,6610,6610,6610,6610,0
|
|
20240319,173100,1644452820,6610,6610,6610,6610,0
|
|
20240319,173000,1644452820,6610,6610,6610,6610,0
|
|
20240319,172900,1644452820,6610,6610,6610,6610,0
|
|
20240319,172800,1644452820,6610,6610,6610,6610,0
|
|
20240319,172700,1644452820,6610,6610,6610,6610,0
|
|
20240319,172600,1644452820,6610,6610,6610,6610,0
|
|
20240319,172500,1644452820,6610,6610,6610,6610,0
|
|
20240319,172400,1644452820,6610,6610,6610,6610,0
|
|
20240319,172300,1644452820,6610,6610,6610,6610,0
|
|
20240319,172200,1644452820,6610,6610,6610,6610,0
|
|
20240319,172100,1644452820,6610,6610,6610,6610,0
|
|
20240319,172000,1644452820,6610,6610,6610,6610,0
|
|
20240319,171900,1644452820,6610,6610,6610,6610,0
|
|
20240319,171800,1644452820,6610,6610,6610,6610,0
|
|
20240319,171700,1644452820,6610,6610,6610,6610,0
|
|
20240319,171600,1644452820,6610,6610,6610,6610,0
|
|
20240319,171500,1644452820,6610,6610,6610,6610,0
|
|
20240319,171400,1644452820,6610,6610,6610,6610,0
|
|
20240319,171300,1644452820,6610,6610,6610,6610,0
|
|
20240319,171200,1644452820,6610,6610,6610,6610,0
|
|
20240319,171100,1644452820,6610,6610,6610,6610,0
|
|
20240319,171000,1644452820,6610,6610,6610,6610,0
|
|
20240319,170900,1644452820,6610,6610,6610,6610,0
|
|
20240319,170800,1644452820,6610,6610,6610,6610,0
|
|
20240319,170700,1644452820,6610,6610,6610,6610,0
|
|
20240319,170600,1644452820,6610,6610,6610,6610,0
|
|
20240319,170500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,170400,1644452820,6610,6610,6610,6610,0
|
|
20240319,170300,1644452820,6610,6610,6610,6610,0
|
|
20240319,170200,1644452820,6610,6610,6610,6610,0
|
|
20240319,170100,1644452820,6610,6610,6610,6610,0
|
|
20240319,170000,1644452820,6610,6610,6610,6610,0
|
|
20240319,165900,1644452820,6610,6610,6610,6610,0
|
|
20240319,165800,1644452820,6610,6610,6610,6610,0
|
|
20240319,165700,1644452820,6610,6610,6610,6610,0
|
|
20240319,165600,1644452820,6610,6610,6610,6610,0
|
|
20240319,165500,1644452820,6610,6610,6610,6610,0
|
|
20240319,165400,1644452820,6610,6610,6610,6610,0
|
|
20240319,165300,1644452820,6610,6610,6610,6610,0
|
|
20240319,165200,1644452820,6610,6610,6610,6610,0
|
|
20240319,165100,1644452820,6610,6610,6610,6610,0
|
|
20240319,165000,1644452820,6610,6610,6610,6610,0
|
|
20240319,164900,1644452820,6610,6610,6610,6610,0
|
|
20240319,164800,1644452820,6610,6610,6610,6610,0
|
|
20240319,164700,1644452820,6610,6610,6610,6610,0
|
|
20240319,164600,1644452820,6610,6610,6610,6610,0
|
|
20240319,164500,1644452820,6610,6610,6610,6610,0
|
|
20240319,164400,1644452820,6610,6610,6610,6610,0
|
|
20240319,164300,1644452820,6610,6610,6610,6610,0
|
|
20240319,164200,1644452820,6610,6610,6610,6610,0
|
|
20240319,164100,1644452820,6610,6610,6610,6610,0
|
|
20240319,164000,1644452820,6610,6610,6610,6610,0
|
|
20240319,163900,1644452820,6610,6610,6610,6610,0
|
|
20240319,163800,1644452820,6610,6610,6610,6610,0
|
|
20240319,163700,1644452820,6610,6610,6610,6610,0
|
|
20240319,163600,1644452820,6610,6610,6610,6610,0
|
|
20240319,163500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,163400,1644452820,6610,6610,6610,6610,0
|
|
20240319,163300,1644452820,6610,6610,6610,6610,0
|
|
20240319,163200,1644452820,6610,6610,6610,6610,0
|
|
20240319,163100,1644452820,6610,6610,6610,6610,0
|
|
20240319,163000,1644452820,6610,6610,6610,6610,0
|
|
20240319,162900,1644452820,6610,6610,6610,6610,0
|
|
20240319,162800,1644452820,6610,6610,6610,6610,0
|
|
20240319,162700,1644452820,6610,6610,6610,6610,0
|
|
20240319,162600,1644452820,6610,6610,6610,6610,0
|
|
20240319,162500,1644452820,6610,6610,6610,6610,0
|
|
20240319,162400,1644452820,6610,6610,6610,6610,0
|
|
20240319,162300,1644452820,6610,6610,6610,6610,0
|
|
20240319,162200,1644452820,6610,6610,6610,6610,0
|
|
20240319,162100,1644452820,6610,6610,6610,6610,0
|
|
20240319,162000,1644452820,6610,6610,6610,6610,0
|
|
20240319,161900,1644452820,6610,6610,6610,6610,0
|
|
20240319,161800,1644452820,6610,6610,6610,6610,0
|
|
20240319,161700,1644452820,6610,6610,6610,6610,0
|
|
20240319,161600,1644452820,6610,6610,6610,6610,0
|
|
20240319,161500,1644452820,6610,6610,6610,6610,0
|
|
20240319,161400,1644452820,6610,6610,6610,6610,0
|
|
20240319,161300,1644452820,6610,6610,6610,6610,0
|
|
20240319,161200,1644452820,6610,6610,6610,6610,0
|
|
20240319,161100,1644452820,6610,6610,6610,6610,0
|
|
20240319,161000,1644452820,6610,6610,6610,6610,0
|
|
20240319,160900,1644452820,6610,6610,6610,6610,0
|
|
20240319,160800,1644452820,6610,6610,6610,6610,0
|
|
20240319,160700,1644452820,6610,6610,6610,6610,0
|
|
20240319,160600,1644452820,6610,6610,6610,6610,0
|
|
20240319,160500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,160400,1644452820,6610,6610,6610,6610,0
|
|
20240319,160300,1644452820,6610,6610,6610,6610,0
|
|
20240319,160200,1644452820,6610,6610,6610,6610,0
|
|
20240319,160100,1644452820,6610,6610,6610,6610,0
|
|
20240319,160000,1644452820,6610,6610,6610,6610,0
|
|
20240319,155900,1644452820,6610,6610,6610,6610,0
|
|
20240319,155800,1644452820,6610,6610,6610,6610,0
|
|
20240319,155700,1644452820,6610,6610,6610,6610,0
|
|
20240319,155600,1644452820,6610,6610,6610,6610,0
|
|
20240319,155500,1644452820,6610,6610,6610,6610,0
|
|
20240319,155400,1644452820,6610,6610,6610,6610,0
|
|
20240319,155300,1644452820,6610,6610,6610,6610,0
|
|
20240319,155200,1644452820,6610,6610,6610,6610,0
|
|
20240319,155100,1644452820,6610,6610,6610,6610,0
|
|
20240319,155000,1644452820,6610,6610,6610,6610,0
|
|
20240319,154900,1644452820,6610,6610,6610,6610,0
|
|
20240319,154800,1644452820,6610,6610,6610,6610,0
|
|
20240319,154700,1644452820,6610,6610,6610,6610,0
|
|
20240319,154600,1644452820,6610,6610,6610,6610,0
|
|
20240319,154500,1644452820,6610,6610,6610,6610,0
|
|
20240319,154400,1644452820,6610,6610,6610,6610,0
|
|
20240319,154300,1644452820,6610,6610,6610,6610,0
|
|
20240319,154200,1644452820,6610,6610,6610,6610,0
|
|
20240319,154100,1644452820,6610,6610,6610,6610,0
|
|
20240319,154000,1644452820,6610,6610,6610,6610,0
|
|
20240319,153900,1644452820,6610,6610,6610,6610,0
|
|
20240319,153800,1644452820,6610,6610,6610,6610,0
|
|
20240319,153700,1644452820,6610,6610,6610,6610,0
|
|
20240319,153600,1644452820,6610,6610,6610,6610,0
|
|
20240319,153500,1644452820,6610,6610,6610,6610,14174
|
|
20240319,153400,1644452820,6610,6610,6610,6610,0
|
|
20240319,153300,1644452820,6610,6610,6610,6610,0
|
|
20240319,153200,1644452820,6610,6610,6610,6610,0
|
|
20240319,153100,1644452820,6610,6610,6610,6610,0
|
|
20240319,153000,1644452820,6610,6610,6610,6610,14174
|
|
20240319,152900,1550762680,6660,6660,6660,6660,0
|
|
20240319,152800,1550762680,6660,6660,6660,6660,0
|
|
20240319,152700,1550762680,6660,6660,6660,6660,0
|
|
20240319,152600,1550762680,6660,6660,6660,6660,0
|
|
20240319,152500,1550762680,6660,6660,6660,6660,0
|
|
20240319,152400,1550762680,6660,6660,6660,6660,0
|
|
20240319,152300,1550762680,6660,6660,6660,6660,0
|
|
20240319,152200,1550762680,6660,6660,6660,6660,0
|
|
20240319,152100,1550762680,6660,6660,6660,6660,0
|
|
20240319,152000,1550762680,6660,6660,6660,6660,0
|
|
20240319,151900,1550762680,6660,6630,6660,6620,52
|
|
20240319,151800,1550418130,6660,6640,6660,6630,38
|
|
20240319,151700,1550165820,6650,6620,6650,6620,448
|
|
20240319,151600,1547200030,6650,6640,6650,6620,3949
|
|
20240319,151500,1521032120,6640,6640,6640,6640,17
|
|
20240319,151400,1520919240,6660,6660,6660,6660,20
|
|
20240319,151300,1520786040,6630,6660,6660,6630,1000
|
|
20240319,151200,1514139140,6640,6650,6650,6640,182
|
|
20240319,151100,1512929040,6650,6630,6650,6630,403
|
|
20240319,151000,1510253290,6630,6640,6640,6630,123
|
|
20240319,150900,1509436650,6640,6640,6640,6640,500
|
|
20240319,150800,1506116650,6640,6640,6640,6640,3
|
|
20240319,150700,1506096730,6650,6630,6650,6630,201
|
|
20240319,150600,1504764080,6630,6630,6630,6630,500
|
|
20240319,150500,1501449080,6630,6640,6640,6630,2245
|
|
20240319,150400,1486563550,6650,6650,6650,6650,0
|
|
20240319,150300,1486563550,6650,6650,6650,6650,0
|
|
20240319,150200,1486563550,6650,6650,6650,6650,0
|
|
20240319,150100,1486563550,6650,6650,6650,6650,667
|
|
20240319,150000,1482128000,6660,6640,6660,6630,961
|
|
20240319,145900,1475739670,6640,6640,6640,6640,0
|
|
20240319,145800,1475739670,6640,6640,6640,6640,1363
|
|
20240319,145700,1466689350,6630,6630,6630,6630,0
|
|
20240319,145600,1466689350,6630,6630,6630,6630,1
|
|
20240319,145500,1466682720,6620,6630,6630,6620,291
|
|
20240319,145400,1464756080,6630,6630,6630,6630,67
|
|
20240319,145300,1464311870,6640,6640,6640,6640,0
|
|
20240319,145200,1464311870,6640,6640,6640,6640,0
|
|
20240319,145100,1464311870,6640,6610,6640,6610,969
|
|
20240319,145000,1457904270,6610,6620,6620,6610,760
|
|
20240319,144900,1452876800,6620,6620,6620,6620,31
|
|
20240319,144800,1452671580,6610,6610,6610,6610,0
|
|
20240319,144700,1452671580,6610,6620,6620,6610,160
|
|
20240319,144600,1451612460,6610,6610,6610,6610,0
|
|
20240319,144500,1451612460,6610,6630,6630,6610,2500
|
|
20240319,144400,1435071250,6630,6630,6630,6630,1573
|
|
20240319,144300,1424642260,6640,6640,6640,6640,0
|
|
20240319,144200,1424642260,6640,6630,6640,6630,73
|
|
20240319,144100,1424158140,6630,6630,6630,6630,0
|
|
20240319,144000,1424158140,6630,6630,6630,6630,0
|
|
20240319,143900,1424158140,6630,6630,6630,6630,550
|
|
20240319,143800,1420511640,6630,6630,6630,6630,0
|
|
20240319,143700,1420511640,6630,6630,6630,6630,31
|
|
20240319,143600,1420306110,6630,6630,6630,6630,391
|
|
20240319,143500,1417713780,6630,6630,6630,6630,0
|
|
20240319,143400,1417713780,6630,6640,6640,6630,29
|
|
20240319,143300,1417521500,6650,6650,6650,6650,1
|
|
20240319,143200,1417514850,6650,6650,6650,6650,20
|
|
20240319,143100,1417381850,6630,6630,6630,6630,1
|
|
20240319,143000,1417375220,6630,6630,6630,6630,0
|
|
20240319,142900,1417375220,6630,6630,6630,6630,0
|
|
20240319,142800,1417375220,6630,6650,6650,6630,1123
|
|
20240319,142700,1409927340,6650,6650,6650,6650,759
|
|
20240319,142600,1404879990,6650,6650,6650,6650,1
|
|
20240319,142500,1404873340,6650,6650,6650,6650,1
|
|
20240319,142400,1404866690,6650,6650,6650,6650,91
|
|
20240319,142300,1404261540,6650,6640,6650,6640,46
|
|
20240319,142200,1403955670,6650,6650,6650,6650,2
|
|
20240319,142100,1403942370,6630,6660,6660,6630,1783
|
|
20240319,142000,1392092320,6660,6660,6660,6660,0
|
|
20240319,141900,1392092320,6660,6660,6660,6660,20
|
|
20240319,141800,1391959120,6650,6650,6650,6650,0
|
|
20240319,141700,1391959120,6650,6650,6650,6650,0
|
|
20240319,141600,1391959120,6650,6650,6650,6650,30
|
|
20240319,141500,1391759620,6660,6660,6660,6660,0
|
|
20240319,141400,1391759620,6660,6660,6660,6660,30
|
|
20240319,141300,1391559820,6650,6660,6660,6650,200
|
|
20240319,141200,1390228820,6660,6660,6660,6660,5
|
|
20240319,141100,1390195520,6660,6660,6660,6660,2
|
|
20240319,141000,1390182200,6650,6650,6650,6650,60
|
|
20240319,140900,1389783200,6650,6650,6650,6650,4
|
|
20240319,140800,1389756600,6660,6660,6660,6660,349
|
|
20240319,140700,1387432260,6660,6660,6660,6660,1
|
|
20240319,140600,1387425600,6660,6660,6660,6660,549
|
|
20240319,140500,1383769260,6650,6650,6650,6650,5
|
|
20240319,140400,1383736010,6660,6660,6660,6660,123
|
|
20240319,140300,1382916830,6650,6660,6660,6650,5
|
|
20240319,140200,1382883570,6640,6640,6640,6640,0
|
|
20240319,140100,1382883570,6640,6650,6650,6640,751
|
|
20240319,140000,1377895420,6650,6650,6650,6650,5
|
|
20240319,135900,1377862170,6650,6640,6650,6640,456
|
|
20240319,135800,1374834230,6640,6640,6640,6640,15
|
|
20240319,135700,1374734630,6660,6660,6660,6660,0
|
|
20240319,135600,1374734630,6660,6630,6660,6630,2610
|
|
20240319,135500,1357385780,6640,6640,6640,6640,0
|
|
20240319,135400,1357385780,6640,6640,6640,6640,0
|
|
20240319,135300,1357385780,6640,6640,6640,6640,60
|
|
20240319,135200,1356987380,6640,6640,6640,6640,0
|
|
20240319,135100,1356987380,6640,6640,6640,6640,50
|
|
20240319,135000,1356655380,6640,6640,6640,6640,200
|
|
20240319,134900,1355327380,6640,6640,6640,6640,50
|
|
20240319,134800,1354995380,6640,6640,6640,6640,345
|
|
20240319,134700,1352704580,6640,6640,6640,6640,0
|
|
20240319,134600,1352704580,6640,6640,6640,6640,0
|
|
20240319,134500,1352704580,6640,6620,6640,6620,1990
|
|
20240319,134400,1339498480,6630,6630,6630,6630,100
|
|
20240319,134300,1338835480,6620,6620,6620,6620,0
|
|
20240319,134200,1338835480,6620,6620,6620,6620,29
|
|
20240319,134100,1338643500,6620,6620,6620,6620,393
|
|
20240319,134000,1336041840,6620,6620,6620,6620,561
|
|
20240319,133900,1332328020,6620,6610,6620,6610,500
|
|
20240319,133800,1329020020,6620,6620,6620,6620,58
|
|
20240319,133700,1328636060,6610,6610,6610,6610,18
|
|
20240319,133600,1328517080,6610,6610,6620,6610,12
|
|
20240319,133500,1328437750,6620,6620,6620,6620,0
|
|
20240319,133400,1328437750,6620,6610,6620,6610,260
|
|
20240319,133300,1326716950,6620,6620,6620,6620,0
|
|
20240319,133200,1326716950,6620,6620,6620,6620,1700
|
|
20240319,133100,1315462950,6610,6610,6610,6610,5
|
|
20240319,133000,1315429900,6610,6610,6610,6610,0
|
|
20240319,132900,1315429900,6610,6610,6610,6610,18
|
|
20240319,132800,1315310920,6610,6610,6610,6610,245
|
|
20240319,132700,1313691470,6610,6610,6610,6610,192
|
|
20240319,132600,1312422350,6610,6610,6610,6610,0
|
|
20240319,132500,1312422350,6610,6610,6610,6610,460
|
|
20240319,132400,1309381750,6610,6620,6620,6610,1494
|
|
20240319,132300,1299506360,6610,6610,6610,6610,801
|
|
20240319,132200,1294211750,6620,6610,6620,6610,103
|
|
20240319,132100,1293530890,6620,6620,6620,6620,699
|
|
20240319,132000,1288903510,6630,6630,6630,6630,2
|
|
20240319,131900,1288890250,6630,6630,6630,6630,0
|
|
20240319,131800,1288890250,6630,6620,6630,6620,13
|
|
20240319,131700,1288804140,6630,6630,6630,6630,0
|
|
20240319,131600,1288804140,6630,6630,6630,6630,10
|
|
20240319,131500,1288737840,6630,6620,6630,6620,32
|
|
20240319,131400,1288525700,6630,6630,6630,6630,4
|
|
20240319,131300,1288499180,6620,6620,6620,6620,0
|
|
20240319,131200,1288499180,6620,6620,6620,6610,501
|
|
20240319,131100,1285182570,6620,6620,6620,6620,0
|
|
20240319,131000,1285182570,6620,6620,6620,6620,0
|
|
20240319,130900,1285182570,6620,6620,6620,6620,3
|
|
20240319,130800,1285162710,6630,6630,6630,6630,10
|
|
20240319,130700,1285096410,6630,6610,6630,6610,54
|
|
20240319,130600,1284739430,6600,6600,6600,6600,0
|
|
20240319,130500,1284739430,6600,6610,6630,6600,3745
|
|
20240319,130400,1260013680,6610,6620,6620,6610,3000
|
|
20240319,130300,1240178980,6620,6620,6620,6620,191
|
|
20240319,130200,1238914560,6620,6630,6630,6620,172
|
|
20240319,130100,1237775910,6630,6630,6630,6620,703
|
|
20240319,130000,1233122020,6630,6630,6630,6630,0
|
|
20240319,125900,1233122020,6630,6620,6630,6620,2
|
|
20240319,125800,1233108770,6630,6630,6630,6630,15
|
|
20240319,125700,1233009320,6630,6630,6630,6630,0
|
|
20240319,125600,1233009320,6630,6630,6630,6630,5
|
|
20240319,125500,1232976170,6630,6630,6630,6630,8
|
|
20240319,125400,1232923130,6630,6630,6640,6630,44
|
|
20240319,125300,1232631290,6630,6630,6630,6630,88
|
|
20240319,125200,1232047850,6640,6640,6640,6640,0
|
|
20240319,125100,1232047850,6640,6640,6640,6640,1
|
|
20240319,125000,1232041210,6620,6620,6620,6620,3
|
|
20240319,124900,1232021350,6640,6640,6640,6640,5
|
|
20240319,124800,1231988150,6640,6640,6640,6640,0
|
|
20240319,124700,1231988150,6640,6640,6640,6620,1010
|
|
20240319,124600,1225301750,6620,6630,6630,6620,2000
|
|
20240319,124500,1212053590,6630,6630,6630,6630,0
|
|
20240319,124400,1212053590,6630,6630,6630,6630,0
|
|
20240319,124300,1212053590,6630,6630,6630,6630,0
|
|
20240319,124200,1212053590,6630,6630,6630,6630,2680
|
|
20240319,124100,1194285190,6630,6630,6630,6630,3162
|
|
20240319,124000,1173321130,6640,6640,6640,6640,1052
|
|
20240319,123900,1166335850,6640,6640,6640,6640,0
|
|
20240319,123800,1166335850,6640,6640,6640,6640,0
|
|
20240319,123700,1166335850,6640,6640,6640,6640,200
|
|
20240319,123600,1165007850,6650,6650,6650,6650,114
|
|
20240319,123500,1164249750,6650,6660,6660,6650,177
|
|
20240319,123400,1163072200,6660,6660,6660,6660,1
|
|
20240319,123300,1163065540,6660,6660,6660,6660,30
|
|
20240319,123200,1162865740,6660,6660,6660,6660,50
|
|
20240319,123100,1162532740,6660,6660,6660,6660,8
|
|
20240319,123000,1162479460,6660,6660,6660,6660,100
|
|
20240319,122900,1161813460,6660,6660,6660,6660,40
|
|
20240319,122800,1161547060,6670,6660,6670,6660,1500
|
|
20240319,122700,1151545530,6640,6640,6640,6640,0
|
|
20240319,122600,1151545530,6640,6640,6640,6640,0
|
|
20240319,122500,1151545530,6640,6640,6640,6640,0
|
|
20240319,122400,1151545530,6640,6640,6640,6640,4
|
|
20240319,122300,1151518970,6660,6660,6660,6660,4
|
|
20240319,122200,1151492330,6670,6670,6670,6670,0
|
|
20240319,122100,1151492330,6670,6660,6670,6660,819
|
|
20240319,122000,1146031610,6660,6660,6660,6660,0
|
|
20240319,121900,1146031610,6660,6660,6660,6660,0
|
|
20240319,121800,1146031610,6660,6660,6660,6660,0
|
|
20240319,121700,1146031610,6660,6660,6660,6660,0
|
|
20240319,121600,1146031610,6660,6660,6660,6660,15
|
|
20240319,121500,1145931710,6650,6640,6650,6640,6
|
|
20240319,121400,1145891860,6640,6640,6640,6640,53
|
|
20240319,121300,1145539940,6640,6640,6640,6640,8
|
|
20240319,121200,1145486820,6640,6640,6640,6640,694
|
|
20240319,121100,1140878660,6640,6640,6640,6640,0
|
|
20240319,121000,1140878660,6640,6640,6640,6640,1
|
|
20240319,120900,1140872020,6630,6650,6650,6630,4132
|
|
20240319,120800,1113435180,6650,6650,6650,6650,0
|
|
20240319,120700,1113435180,6650,6650,6650,6650,100
|
|
20240319,120600,1112770180,6650,6650,6650,6650,0
|
|
20240319,120500,1112770180,6650,6650,6650,6650,1000
|
|
20240319,120400,1106120180,6650,6650,6650,6650,0
|
|
20240319,120300,1106120180,6650,6660,6670,6650,1436
|
|
20240319,120200,1096567340,6660,6660,6660,6660,63
|
|
20240319,120100,1096147760,6660,6660,6660,6660,57
|
|
20240319,120000,1095768140,6670,6670,6670,6670,0
|
|
20240319,115900,1095768140,6670,6670,6670,6670,0
|
|
20240319,115800,1095768140,6670,6670,6670,6670,0
|
|
20240319,115700,1095768140,6670,6670,6670,6670,0
|
|
20240319,115600,1095768140,6670,6670,6670,6670,0
|
|
20240319,115500,1095768140,6670,6660,6670,6660,78
|
|
20240319,115400,1095247890,6660,6660,6660,6660,1
|
|
20240319,115300,1095241230,6660,6660,6660,6660,57
|
|
20240319,115200,1094861610,6660,6660,6670,6660,2041
|
|
20240319,115100,1081267570,6660,6660,6660,6660,120
|
|
20240319,115000,1080468370,6660,6660,6660,6660,0
|
|
20240319,114900,1080468370,6660,6660,6660,6660,199
|
|
20240319,114800,1079143030,6660,6640,6660,6640,102
|
|
20240319,114700,1078463730,6650,6650,6650,6650,5
|
|
20240319,114600,1078430480,6650,6650,6650,6650,1673
|
|
20240319,114500,1067305030,6650,6640,6650,6640,47
|
|
20240319,114400,1066992800,6650,6650,6650,6650,7
|
|
20240319,114300,1066946250,6640,6650,6650,6640,50
|
|
20240319,114200,1066613950,6650,6650,6650,6650,0
|
|
20240319,114100,1066613950,6650,6650,6650,6650,55
|
|
20240319,114000,1066248200,6640,6640,6640,6640,629
|
|
20240319,113900,1062071640,6640,6640,6640,6640,71
|
|
20240319,113800,1061600200,6630,6630,6630,6630,6
|
|
20240319,113700,1061560420,6630,6630,6630,6630,0
|
|
20240319,113600,1061560420,6630,6630,6630,6630,60
|
|
20240319,113500,1061162620,6630,6630,6630,6630,211
|
|
20240319,113400,1059763690,6630,6620,6630,6620,90
|
|
20240319,113300,1059167860,6630,6630,6630,6630,2
|
|
20240319,113200,1059154600,6620,6620,6620,6620,1
|
|
20240319,113100,1059147980,6620,6610,6620,6610,416
|
|
20240319,113000,1056398210,6610,6620,6620,6610,2717
|
|
20240319,112900,1038423980,6620,6630,6630,6620,130
|
|
20240319,112800,1037562090,6630,6630,6630,6620,179
|
|
20240319,112700,1036375760,6650,6650,6650,6620,951
|
|
20240319,112600,1030078610,6650,6650,6650,6650,4
|
|
20240319,112500,1030052010,6620,6650,6650,6620,317
|
|
20240319,112400,1027952260,6630,6630,6630,6630,51
|
|
20240319,112300,1027614130,6620,6620,6620,6620,0
|
|
20240319,112200,1027614130,6620,6620,6620,6620,0
|
|
20240319,112100,1027614130,6620,6620,6620,6620,0
|
|
20240319,112000,1027614130,6620,6620,6620,6620,0
|
|
20240319,111900,1027614130,6620,6620,6620,6620,8
|
|
20240319,111800,1027561170,6620,6620,6620,6620,1
|
|
20240319,111700,1027554550,6620,6630,6630,6620,422
|
|
20240319,111600,1024757610,6630,6640,6640,6630,33
|
|
20240319,111500,1024538740,6630,6640,6640,6630,74
|
|
20240319,111400,1024047420,6640,6630,6640,6630,104
|
|
20240319,111300,1023357890,6630,6630,6630,6630,67
|
|
20240319,111200,1022913680,6630,6630,6630,6630,30
|
|
20240319,111100,1022714780,6620,6630,6630,6620,3
|
|
20240319,111000,1022694910,6620,6630,6630,6620,519
|
|
20240319,110900,1019253950,6640,6640,6640,6640,5
|
|
20240319,110800,1019220750,6630,6630,6630,6630,50
|
|
20240319,110700,1018889250,6630,6630,6630,6630,0
|
|
20240319,110600,1018889250,6630,6640,6640,6630,540
|
|
20240319,110500,1015308160,6640,6640,6640,6640,1
|
|
20240319,110400,1015301520,6640,6640,6640,6640,62
|
|
20240319,110300,1014889840,6630,6640,6650,6630,72
|
|
20240319,110200,1014411350,6630,6630,6630,6630,654
|
|
20240319,110100,1010075330,6630,6630,6630,6630,10
|
|
20240319,110000,1010009030,6620,6630,6630,6620,480
|
|
20240319,105900,1006826640,6630,6630,6630,6630,48
|
|
20240319,105800,1006508400,6630,6640,6640,6630,116
|
|
20240319,105700,1005738470,6640,6640,6640,6640,1
|
|
20240319,105600,1005731830,6640,6630,6640,6630,25
|
|
20240319,105500,1005566040,6640,6620,6640,6620,3
|
|
20240319,105400,1005546150,6630,6630,6650,6630,103
|
|
20240319,105300,1004863220,6630,6630,6630,6620,229
|
|
20240319,105200,1003345760,6630,6630,6630,6630,84
|
|
20240319,105100,1002788840,6620,6600,6620,6560,7516
|
|
20240319,105000,953241270,6600,6650,6660,6600,58814
|
|
20240319,104900,564331590,6650,6650,6650,6650,250
|
|
20240319,104800,562669090,6650,6660,6660,6650,3
|
|
20240319,104700,562649120,6650,6650,6650,6650,1450
|
|
20240319,104600,553006620,6660,6660,6660,6660,500
|
|
20240319,104500,549676620,6650,6660,6660,6650,9
|
|
20240319,104400,549616700,6650,6650,6650,6650,0
|
|
20240319,104300,549616700,6650,6650,6650,6650,129
|
|
20240319,104200,548758850,6660,6660,6660,6660,91
|
|
20240319,104100,548152790,6660,6660,6660,6660,0
|
|
20240319,104000,548152790,6660,6650,6660,6650,973
|
|
20240319,103900,541672810,6650,6660,6660,6650,331
|
|
20240319,103800,539468550,6660,6660,6660,6660,1
|
|
20240319,103700,539461890,6650,6650,6650,6650,54
|
|
20240319,103600,539102790,6660,6650,6660,6650,26
|
|
20240319,103500,538929830,6660,6660,6660,6660,190
|
|
20240319,103400,537664430,6660,6660,6680,6650,161
|
|
20240319,103300,536593300,6660,6660,6660,6660,530
|
|
20240319,103200,533063500,6680,6680,6680,6680,4
|
|
20240319,103100,533036780,6660,6660,6660,6660,136
|
|
20240319,103000,532131020,6660,6660,6660,6660,34
|
|
20240319,102900,531904580,6660,6660,6660,6660,100
|
|
20240319,102800,531238580,6660,6660,6660,6660,206
|
|
20240319,102700,529866620,6660,6660,6660,6660,0
|
|
20240319,102600,529866620,6660,6660,6660,6660,0
|
|
20240319,102500,529866620,6660,6660,6660,6660,20
|
|
20240319,102400,529733420,6650,6650,6650,6650,217
|
|
20240319,102300,528290370,6680,6650,6680,6650,10
|
|
20240319,102200,528223620,6640,6650,6680,6640,6514
|
|
20240319,102100,484939590,6660,6670,6670,6660,4321
|
|
20240319,102000,456155610,6670,6670,6670,6670,16
|
|
20240319,101900,456048890,6670,6670,6670,6670,8
|
|
20240319,101800,455995530,6660,6660,6660,6660,10
|
|
20240319,101700,455928930,6660,6660,6670,6660,1471
|
|
20240319,101600,446132050,6670,6680,6680,6670,243
|
|
20240319,101500,444511230,6680,6680,6680,6680,1
|
|
20240319,101400,444504550,6680,6680,6680,6680,2
|
|
20240319,101300,444491190,6680,6680,6680,6680,2
|
|
20240319,101200,444477830,6680,6680,6680,6680,3
|
|
20240319,101100,444457790,6680,6680,6680,6680,100
|
|
20240319,101000,443789790,6680,6680,6680,6680,345
|
|
20240319,100900,441485190,6680,6680,6680,6680,5
|
|
20240319,100800,441451790,6680,6680,6680,6680,0
|
|
20240319,100700,441451790,6680,6670,6680,6670,64
|
|
20240319,100600,441024410,6670,6680,6680,6670,36
|
|
20240319,100500,440783990,6680,6680,6680,6680,31
|
|
20240319,100400,440576910,6680,6670,6680,6670,30
|
|
20240319,100300,440376520,6650,6660,6660,6650,1120
|
|
20240319,100200,432923880,6670,6680,6680,6640,11195
|
|
20240319,100100,358455560,6680,6680,6680,6680,11
|
|
20240319,100000,358382080,6670,6670,6670,6670,508
|
|
20240319,095900,354993720,6680,6670,6680,6670,425
|
|
20240319,095800,352158870,6690,6680,6690,6680,100
|
|
20240319,095700,351490370,6690,6690,6690,6690,25
|
|
20240319,095600,351323120,6690,6680,6690,6660,2011
|
|
20240319,095500,337914010,6690,6690,6690,6690,3
|
|
20240319,095400,337893940,6690,6690,6690,6690,1
|
|
20240319,095300,337887250,6690,6690,6690,6690,17
|
|
20240319,095200,337773520,6690,6690,6690,6680,328
|
|
20240319,095100,335580200,6690,6690,6690,6690,39
|
|
20240319,095000,335319290,6690,6690,6690,6690,0
|
|
20240319,094900,335319290,6690,6690,6690,6690,784
|
|
20240319,094800,330074330,6700,6700,6700,6700,100
|
|
20240319,094700,329404330,6690,6690,6690,6690,153
|
|
20240319,094600,328380760,6690,6690,6690,6690,98
|
|
20240319,094500,327725140,6690,6690,6690,6690,0
|
|
20240319,094400,327725140,6690,6690,6690,6690,21
|
|
20240319,094300,327584650,6690,6660,6690,6660,560
|
|
20240319,094200,323854750,6690,6660,6690,6660,171
|
|
20240319,094100,322715860,6660,6660,6660,6660,0
|
|
20240319,094000,322715860,6660,6660,6660,6660,1100
|
|
20240319,093900,315389860,6660,6670,6670,6660,1800
|
|
20240319,093800,303401770,6660,6670,6670,6660,6011
|
|
20240319,093700,263337940,6680,6690,6690,6680,1161
|
|
20240319,093600,255582210,6690,6690,6690,6670,2098
|
|
20240319,093500,241572950,6690,6700,6700,6690,24
|
|
20240319,093400,241412380,6700,6680,6700,6680,170
|
|
20240319,093300,240276750,6690,6690,6690,6690,37
|
|
20240319,093200,240029220,6680,6690,6690,6680,154
|
|
20240319,093100,238999960,6690,6700,6700,6690,677
|
|
20240319,093000,234469870,6720,6690,6720,6690,289
|
|
20240319,092900,232532850,6690,6690,6690,6690,163
|
|
20240319,092800,231442380,6700,6700,6700,6700,0
|
|
20240319,092700,231442380,6700,6700,6700,6700,50
|
|
20240319,092600,231107380,6700,6700,6700,6700,2
|
|
20240319,092500,231093980,6670,6680,6680,6670,1358
|
|
20240319,092400,222035620,6700,6680,6700,6680,142
|
|
20240319,092300,221086220,6700,6700,6700,6670,1684
|
|
20240319,092200,209850820,6670,6670,6670,6670,111
|
|
20240319,092100,209110450,6670,6680,6680,6660,453
|
|
20240319,092000,206088790,6660,6670,6680,6660,1446
|
|
20240319,091900,196457090,6670,6680,6680,6670,2169
|
|
20240319,091800,181987480,6680,6670,6680,6670,66
|
|
20240319,091700,181546760,6670,6700,6700,6670,12243
|
|
20240319,091600,99799290,6690,6690,6690,6690,1080
|
|
20240319,091500,92574090,6690,6700,6700,6690,1568
|
|
20240319,091400,82078470,6700,6710,6710,6700,2461
|
|
20240319,091300,65579480,6710,6710,6710,6700,842
|
|
20240319,091200,59934660,6700,6710,6710,6700,1625
|
|
20240319,091100,49043160,6710,6740,6740,6710,3257
|
|
20240319,091000,27158550,6730,6740,6740,6730,154
|
|
20240319,090900,26121860,6730,6730,6730,6730,646
|
|
20240319,090800,21774280,6740,6740,6740,6740,0
|
|
20240319,090700,21774280,6740,6750,6750,6740,262
|
|
20240319,090600,20008350,6750,6740,6750,6720,1187
|
|
20240319,090500,12023490,6740,6730,6740,6730,30
|
|
20240319,090400,11821440,6730,6730,6730,6730,0
|
|
20240319,090300,11821440,6730,6740,6740,6730,204
|
|
20240319,090200,10446980,6740,6740,6740,6730,493
|
|
20240319,090100,7128270,6750,6750,6750,6750,58
|
|
20240319,090000,6736770,6750,6760,6770,6750,997
|