691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,202800,8251520,3300,3300,3300,3300,100
|
|
20240402,202700,8251520,3300,3300,3300,3300,0
|
|
20240402,202600,8251520,3300,3300,3300,3300,0
|
|
20240402,202500,8251520,3300,3300,3300,3300,0
|
|
20240402,202400,8251520,3300,3300,3300,3300,0
|
|
20240402,202300,8251520,3300,3300,3300,3300,0
|
|
20240402,202200,8251520,3300,3300,3300,3300,0
|
|
20240402,202100,8251520,3300,3300,3300,3300,0
|
|
20240402,202000,8251520,3300,3300,3300,3300,0
|
|
20240402,201900,8251520,3300,3300,3300,3300,0
|
|
20240402,201800,8251520,3300,3300,3300,3300,0
|
|
20240402,201700,8251520,3300,3300,3300,3300,0
|
|
20240402,201600,8251520,3300,3300,3300,3300,0
|
|
20240402,201500,8251520,3300,3300,3300,3300,0
|
|
20240402,201400,8251520,3300,3300,3300,3300,0
|
|
20240402,201300,8251520,3300,3300,3300,3300,0
|
|
20240402,201200,8251520,3300,3300,3300,3300,0
|
|
20240402,201100,8251520,3300,3300,3300,3300,0
|
|
20240402,201000,8251520,3300,3300,3300,3300,0
|
|
20240402,200900,8251520,3300,3300,3300,3300,0
|
|
20240402,200800,8251520,3300,3300,3300,3300,0
|
|
20240402,200700,8251520,3300,3300,3300,3300,0
|
|
20240402,200600,8251520,3300,3300,3300,3300,0
|
|
20240402,200500,8251520,3300,3300,3300,3300,0
|
|
20240402,200400,8251520,3300,3300,3300,3300,0
|
|
20240402,200300,8251520,3300,3300,3300,3300,0
|
|
20240402,200200,8251520,3300,3300,3300,3300,0
|
|
20240402,200100,8251520,3300,3300,3300,3300,0
|
|
20240402,200000,8251520,3300,3300,3300,3300,0
|
|
20240402,195900,8251520,3300,3300,3300,3300,0
|
|
20240402,195800,8251520,3300,3300,3300,3300,100
|
|
20240402,195700,8251520,3300,3300,3300,3300,0
|
|
20240402,195600,8251520,3300,3300,3300,3300,0
|
|
20240402,195500,8251520,3300,3300,3300,3300,0
|
|
20240402,195400,8251520,3300,3300,3300,3300,0
|
|
20240402,195300,8251520,3300,3300,3300,3300,0
|
|
20240402,195200,8251520,3300,3300,3300,3300,0
|
|
20240402,195100,8251520,3300,3300,3300,3300,0
|
|
20240402,195000,8251520,3300,3300,3300,3300,0
|
|
20240402,194900,8251520,3300,3300,3300,3300,0
|
|
20240402,194800,8251520,3300,3300,3300,3300,0
|
|
20240402,194700,8251520,3300,3300,3300,3300,0
|
|
20240402,194600,8251520,3300,3300,3300,3300,0
|
|
20240402,194500,8251520,3300,3300,3300,3300,0
|
|
20240402,194400,8251520,3300,3300,3300,3300,0
|
|
20240402,194300,8251520,3300,3300,3300,3300,0
|
|
20240402,194200,8251520,3300,3300,3300,3300,0
|
|
20240402,194100,8251520,3300,3300,3300,3300,0
|
|
20240402,194000,8251520,3300,3300,3300,3300,0
|
|
20240402,193900,8251520,3300,3300,3300,3300,0
|
|
20240402,193800,8251520,3300,3300,3300,3300,0
|
|
20240402,193700,8251520,3300,3300,3300,3300,0
|
|
20240402,193600,8251520,3300,3300,3300,3300,0
|
|
20240402,193500,8251520,3300,3300,3300,3300,0
|
|
20240402,193400,8251520,3300,3300,3300,3300,0
|
|
20240402,193300,8251520,3300,3300,3300,3300,0
|
|
20240402,193200,8251520,3300,3300,3300,3300,0
|
|
20240402,193100,8251520,3300,3300,3300,3300,0
|
|
20240402,193000,8251520,3300,3300,3300,3300,0
|
|
20240402,192900,8251520,3300,3300,3300,3300,0
|
|
20240402,192800,8251520,3300,3300,3300,3300,100
|
|
20240402,192700,8251520,3300,3300,3300,3300,0
|
|
20240402,192600,8251520,3300,3300,3300,3300,0
|
|
20240402,192500,8251520,3300,3300,3300,3300,0
|
|
20240402,192400,8251520,3300,3300,3300,3300,0
|
|
20240402,192300,8251520,3300,3300,3300,3300,0
|
|
20240402,192200,8251520,3300,3300,3300,3300,0
|
|
20240402,192100,8251520,3300,3300,3300,3300,0
|
|
20240402,192000,8251520,3300,3300,3300,3300,0
|
|
20240402,191900,8251520,3300,3300,3300,3300,0
|
|
20240402,191800,8251520,3300,3300,3300,3300,0
|
|
20240402,191700,8251520,3300,3300,3300,3300,0
|
|
20240402,191600,8251520,3300,3300,3300,3300,0
|
|
20240402,191500,8251520,3300,3300,3300,3300,0
|
|
20240402,191400,8251520,3300,3300,3300,3300,0
|
|
20240402,191300,8251520,3300,3300,3300,3300,0
|
|
20240402,191200,8251520,3300,3300,3300,3300,0
|
|
20240402,191100,8251520,3300,3300,3300,3300,0
|
|
20240402,191000,8251520,3300,3300,3300,3300,0
|
|
20240402,190900,8251520,3300,3300,3300,3300,0
|
|
20240402,190800,8251520,3300,3300,3300,3300,0
|
|
20240402,190700,8251520,3300,3300,3300,3300,0
|
|
20240402,190600,8251520,3300,3300,3300,3300,0
|
|
20240402,190500,8251520,3300,3300,3300,3300,0
|
|
20240402,190400,8251520,3300,3300,3300,3300,0
|
|
20240402,190300,8251520,3300,3300,3300,3300,0
|
|
20240402,190200,8251520,3300,3300,3300,3300,0
|
|
20240402,190100,8251520,3300,3300,3300,3300,0
|
|
20240402,190000,8251520,3300,3300,3300,3300,0
|
|
20240402,185900,8251520,3300,3300,3300,3300,0
|
|
20240402,185800,8251520,3300,3300,3300,3300,100
|
|
20240402,185700,8251520,3300,3300,3300,3300,0
|
|
20240402,185600,8251520,3300,3300,3300,3300,0
|
|
20240402,185500,8251520,3300,3300,3300,3300,0
|
|
20240402,185400,8251520,3300,3300,3300,3300,0
|
|
20240402,185300,8251520,3300,3300,3300,3300,0
|
|
20240402,185200,8251520,3300,3300,3300,3300,0
|
|
20240402,185100,8251520,3300,3300,3300,3300,0
|
|
20240402,185000,8251520,3300,3300,3300,3300,0
|
|
20240402,184900,8251520,3300,3300,3300,3300,0
|
|
20240402,184800,8251520,3300,3300,3300,3300,0
|
|
20240402,184700,8251520,3300,3300,3300,3300,0
|
|
20240402,184600,8251520,3300,3300,3300,3300,0
|
|
20240402,184500,8251520,3300,3300,3300,3300,0
|
|
20240402,184400,8251520,3300,3300,3300,3300,0
|
|
20240402,184300,8251520,3300,3300,3300,3300,0
|
|
20240402,184200,8251520,3300,3300,3300,3300,0
|
|
20240402,184100,8251520,3300,3300,3300,3300,0
|
|
20240402,184000,8251520,3300,3300,3300,3300,0
|
|
20240402,183900,8251520,3300,3300,3300,3300,0
|
|
20240402,183800,8251520,3300,3300,3300,3300,0
|
|
20240402,183700,8251520,3300,3300,3300,3300,0
|
|
20240402,183600,8251520,3300,3300,3300,3300,0
|
|
20240402,183500,8251520,3300,3300,3300,3300,0
|
|
20240402,183400,8251520,3300,3300,3300,3300,0
|
|
20240402,183300,8251520,3300,3300,3300,3300,0
|
|
20240402,183200,8251520,3300,3300,3300,3300,0
|
|
20240402,183100,8251520,3300,3300,3300,3300,0
|
|
20240402,183000,8251520,3300,3300,3300,3300,0
|
|
20240402,182900,8251520,3300,3300,3300,3300,0
|
|
20240402,182800,8251520,3300,3300,3300,3300,100
|
|
20240402,182700,8251520,3300,3300,3300,3300,0
|
|
20240402,182600,8251520,3300,3300,3300,3300,0
|
|
20240402,182500,8251520,3300,3300,3300,3300,0
|
|
20240402,182400,8251520,3300,3300,3300,3300,0
|
|
20240402,182300,8251520,3300,3300,3300,3300,0
|
|
20240402,182200,8251520,3300,3300,3300,3300,0
|
|
20240402,182100,8251520,3300,3300,3300,3300,0
|
|
20240402,182000,8251520,3300,3300,3300,3300,0
|
|
20240402,181900,8251520,3300,3300,3300,3300,0
|
|
20240402,181800,8251520,3300,3300,3300,3300,0
|
|
20240402,181700,8251520,3300,3300,3300,3300,0
|
|
20240402,181600,8251520,3300,3300,3300,3300,0
|
|
20240402,181500,8251520,3300,3300,3300,3300,0
|
|
20240402,181400,8251520,3300,3300,3300,3300,0
|
|
20240402,181300,8251520,3300,3300,3300,3300,0
|
|
20240402,181200,8251520,3300,3300,3300,3300,0
|
|
20240402,181100,8251520,3300,3300,3300,3300,0
|
|
20240402,181000,8251520,3300,3300,3300,3300,0
|
|
20240402,180900,8251520,3300,3300,3300,3300,0
|
|
20240402,180800,8251520,3300,3300,3300,3300,0
|
|
20240402,180700,8251520,3300,3300,3300,3300,0
|
|
20240402,180600,8251520,3300,3300,3300,3300,0
|
|
20240402,180500,8251520,3300,3300,3300,3300,0
|
|
20240402,180400,8251520,3300,3300,3300,3300,0
|
|
20240402,180300,8251520,3300,3300,3300,3300,0
|
|
20240402,180200,8251520,3300,3300,3300,3300,0
|
|
20240402,180100,8251520,3300,3300,3300,3300,0
|
|
20240402,180000,8251520,3300,3300,3300,3300,0
|
|
20240402,175900,8251520,3300,3300,3300,3300,0
|
|
20240402,175800,8251520,3300,3300,3300,3300,100
|
|
20240402,175700,8251520,3300,3300,3300,3300,0
|
|
20240402,175600,8251520,3300,3300,3300,3300,0
|
|
20240402,175500,8251520,3300,3300,3300,3300,0
|
|
20240402,175400,8251520,3300,3300,3300,3300,0
|
|
20240402,175300,8251520,3300,3300,3300,3300,0
|
|
20240402,175200,8251520,3300,3300,3300,3300,0
|
|
20240402,175100,8251520,3300,3300,3300,3300,0
|
|
20240402,175000,8251520,3300,3300,3300,3300,0
|
|
20240402,174900,8251520,3300,3300,3300,3300,0
|
|
20240402,174800,8251520,3300,3300,3300,3300,0
|
|
20240402,174700,8251520,3300,3300,3300,3300,0
|
|
20240402,174600,8251520,3300,3300,3300,3300,0
|
|
20240402,174500,8251520,3300,3300,3300,3300,0
|
|
20240402,174400,8251520,3300,3300,3300,3300,0
|
|
20240402,174300,8251520,3300,3300,3300,3300,0
|
|
20240402,174200,8251520,3300,3300,3300,3300,0
|
|
20240402,174100,8251520,3300,3300,3300,3300,0
|
|
20240402,174000,8251520,3300,3300,3300,3300,0
|
|
20240402,173900,8251520,3300,3300,3300,3300,0
|
|
20240402,173800,8251520,3300,3300,3300,3300,0
|
|
20240402,173700,8251520,3300,3300,3300,3300,0
|
|
20240402,173600,8251520,3300,3300,3300,3300,0
|
|
20240402,173500,8251520,3300,3300,3300,3300,0
|
|
20240402,173400,8251520,3300,3300,3300,3300,0
|
|
20240402,173300,8251520,3300,3300,3300,3300,0
|
|
20240402,173200,8251520,3300,3300,3300,3300,0
|
|
20240402,173100,8251520,3300,3300,3300,3300,0
|
|
20240402,173000,8251520,3300,3300,3300,3300,0
|
|
20240402,172900,8251520,3300,3300,3300,3300,0
|
|
20240402,172800,8251520,3300,3300,3300,3300,100
|
|
20240402,172700,8251520,3300,3300,3300,3300,0
|
|
20240402,172600,8251520,3300,3300,3300,3300,0
|
|
20240402,172500,8251520,3300,3300,3300,3300,0
|
|
20240402,172400,8251520,3300,3300,3300,3300,0
|
|
20240402,172300,8251520,3300,3300,3300,3300,0
|
|
20240402,172200,8251520,3300,3300,3300,3300,0
|
|
20240402,172100,8251520,3300,3300,3300,3300,0
|
|
20240402,172000,8251520,3300,3300,3300,3300,0
|
|
20240402,171900,8251520,3300,3300,3300,3300,0
|
|
20240402,171800,8251520,3300,3300,3300,3300,0
|
|
20240402,171700,8251520,3300,3300,3300,3300,0
|
|
20240402,171600,8251520,3300,3300,3300,3300,0
|
|
20240402,171500,8251520,3300,3300,3300,3300,0
|
|
20240402,171400,8251520,3300,3300,3300,3300,0
|
|
20240402,171300,8251520,3300,3300,3300,3300,0
|
|
20240402,171200,8251520,3300,3300,3300,3300,0
|
|
20240402,171100,8251520,3300,3300,3300,3300,0
|
|
20240402,171000,8251520,3300,3300,3300,3300,0
|
|
20240402,170900,8251520,3300,3300,3300,3300,0
|
|
20240402,170800,8251520,3300,3300,3300,3300,0
|
|
20240402,170700,8251520,3300,3300,3300,3300,0
|
|
20240402,170600,8251520,3300,3300,3300,3300,0
|
|
20240402,170500,8251520,3300,3300,3300,3300,0
|
|
20240402,170400,8251520,3300,3300,3300,3300,0
|
|
20240402,170300,8251520,3300,3300,3300,3300,0
|
|
20240402,170200,8251520,3300,3300,3300,3300,0
|
|
20240402,170100,8251520,3300,3300,3300,3300,0
|
|
20240402,170000,8251520,3300,3300,3300,3300,0
|
|
20240402,165900,8251520,3300,3300,3300,3300,0
|
|
20240402,165800,8251520,3300,3300,3300,3300,100
|
|
20240402,165700,8251520,3300,3300,3300,3300,0
|
|
20240402,165600,8251520,3300,3300,3300,3300,0
|
|
20240402,165500,8251520,3300,3300,3300,3300,0
|
|
20240402,165400,8251520,3300,3300,3300,3300,0
|
|
20240402,165300,8251520,3300,3300,3300,3300,0
|
|
20240402,165200,8251520,3300,3300,3300,3300,0
|
|
20240402,165100,8251520,3300,3300,3300,3300,0
|
|
20240402,165000,8251520,3300,3300,3300,3300,0
|
|
20240402,164900,8251520,3300,3300,3300,3300,0
|
|
20240402,164800,8251520,3300,3300,3300,3300,0
|
|
20240402,164700,8251520,3300,3300,3300,3300,0
|
|
20240402,164600,8251520,3300,3300,3300,3300,0
|
|
20240402,164500,8251520,3300,3300,3300,3300,0
|
|
20240402,164400,8251520,3300,3300,3300,3300,0
|
|
20240402,164300,8251520,3300,3300,3300,3300,0
|
|
20240402,164200,8251520,3300,3300,3300,3300,0
|
|
20240402,164100,8251520,3300,3300,3300,3300,0
|
|
20240402,164000,8251520,3300,3300,3300,3300,0
|
|
20240402,163900,8251520,3300,3300,3300,3300,0
|
|
20240402,163800,8251520,3300,3300,3300,3300,0
|
|
20240402,163700,8251520,3300,3300,3300,3300,0
|
|
20240402,163600,8251520,3300,3300,3300,3300,0
|
|
20240402,163500,8251520,3300,3300,3300,3300,0
|
|
20240402,163400,8251520,3300,3300,3300,3300,0
|
|
20240402,163300,8251520,3300,3300,3300,3300,0
|
|
20240402,163200,8251520,3300,3300,3300,3300,0
|
|
20240402,163100,8251520,3300,3300,3300,3300,0
|
|
20240402,163000,8251520,3300,3300,3300,3300,0
|
|
20240402,162900,8251520,3300,3300,3300,3300,0
|
|
20240402,162800,8251520,3300,3300,3300,3300,100
|
|
20240402,162700,8251520,3300,3300,3300,3300,0
|
|
20240402,162600,8251520,3300,3300,3300,3300,0
|
|
20240402,162500,8251520,3300,3300,3300,3300,0
|
|
20240402,162400,8251520,3300,3300,3300,3300,0
|
|
20240402,162300,8251520,3300,3300,3300,3300,0
|
|
20240402,162200,8251520,3300,3300,3300,3300,0
|
|
20240402,162100,8251520,3300,3300,3300,3300,0
|
|
20240402,162000,8251520,3300,3300,3300,3300,0
|
|
20240402,161900,8251520,3300,3300,3300,3300,0
|
|
20240402,161800,8251520,3300,3300,3300,3300,0
|
|
20240402,161700,8251520,3300,3300,3300,3300,0
|
|
20240402,161600,8251520,3300,3300,3300,3300,0
|
|
20240402,161500,8251520,3300,3300,3300,3300,0
|
|
20240402,161400,8251520,3300,3300,3300,3300,0
|
|
20240402,161300,8251520,3300,3300,3300,3300,0
|
|
20240402,161200,8251520,3300,3300,3300,3300,0
|
|
20240402,161100,8251520,3300,3300,3300,3300,0
|
|
20240402,161000,8251520,3300,3300,3300,3300,0
|
|
20240402,160900,8251520,3300,3300,3300,3300,0
|
|
20240402,160800,8251520,3300,3300,3300,3300,0
|
|
20240402,160700,8251520,3300,3300,3300,3300,0
|
|
20240402,160600,8251520,3300,3300,3300,3300,0
|
|
20240402,160500,8251520,3300,3300,3300,3300,0
|
|
20240402,160400,8251520,3300,3300,3300,3300,0
|
|
20240402,160300,8251520,3300,3300,3300,3300,0
|
|
20240402,160200,8251520,3300,3300,3300,3300,0
|
|
20240402,160100,8251520,3300,3300,3300,3300,0
|
|
20240402,160000,8251520,3300,3300,3300,3300,0
|
|
20240402,155900,8251520,3300,3300,3300,3300,0
|
|
20240402,155800,8251520,3300,3300,3300,3300,100
|
|
20240402,155700,8251520,3300,3300,3300,3300,0
|
|
20240402,155600,8251520,3300,3300,3300,3300,0
|
|
20240402,155500,8251520,3300,3300,3300,3300,0
|
|
20240402,155400,8251520,3300,3300,3300,3300,0
|
|
20240402,155300,8251520,3300,3300,3300,3300,0
|
|
20240402,155200,8251520,3300,3300,3300,3300,0
|
|
20240402,155100,8251520,3300,3300,3300,3300,0
|
|
20240402,155000,8251520,3300,3300,3300,3300,0
|
|
20240402,154900,8251520,3300,3300,3300,3300,0
|
|
20240402,154800,8251520,3300,3300,3300,3300,0
|
|
20240402,154700,8251520,3300,3300,3300,3300,0
|
|
20240402,154600,8251520,3300,3300,3300,3300,0
|
|
20240402,154500,8251520,3300,3300,3300,3300,0
|
|
20240402,154400,8251520,3300,3300,3300,3300,0
|
|
20240402,154300,8251520,3300,3300,3300,3300,0
|
|
20240402,154200,8251520,3300,3300,3300,3300,0
|
|
20240402,154100,8251520,3300,3300,3300,3300,0
|
|
20240402,154000,8251520,3300,3300,3300,3300,0
|
|
20240402,153900,8251520,3300,3300,3300,3300,0
|
|
20240402,153800,8251520,3300,3300,3300,3300,0
|
|
20240402,153700,8251520,3300,3300,3300,3300,0
|
|
20240402,153600,8251520,3300,3300,3300,3300,0
|
|
20240402,153500,8251520,3300,3300,3300,3300,0
|
|
20240402,153400,8251520,3300,3300,3300,3300,0
|
|
20240402,153300,8251520,3300,3300,3300,3300,0
|
|
20240402,153200,8251520,3300,3300,3300,3300,0
|
|
20240402,153100,8251520,3300,3300,3300,3300,0
|
|
20240402,153000,8251520,3300,3300,3300,3300,0
|
|
20240402,152900,8251520,3300,3300,3300,3300,0
|
|
20240402,152800,8251520,3300,3300,3300,3300,0
|
|
20240402,152700,8251520,3300,3300,3300,3300,0
|
|
20240402,152600,8251520,3300,3300,3300,3300,0
|
|
20240402,152500,8251520,3300,3300,3300,3300,0
|
|
20240402,152400,8251520,3300,3300,3300,3300,0
|
|
20240402,152300,8251520,3300,3300,3300,3300,0
|
|
20240402,152200,8251520,3300,3300,3300,3300,0
|
|
20240402,152100,8251520,3300,3300,3300,3300,0
|
|
20240402,152000,8251520,3300,3300,3300,3300,0
|
|
20240402,151900,8251520,3300,3300,3300,3300,0
|
|
20240402,151800,8251520,3300,3300,3300,3300,0
|
|
20240402,151700,8251520,3300,3300,3300,3300,0
|
|
20240402,151600,8251520,3300,3300,3300,3300,0
|
|
20240402,151500,8251520,3300,3300,3300,3300,0
|
|
20240402,151400,8251520,3300,3300,3300,3300,0
|
|
20240402,151300,8251520,3300,3300,3300,3300,0
|
|
20240402,151200,8251520,3300,3300,3300,3300,0
|
|
20240402,151100,8251520,3300,3300,3300,3300,0
|
|
20240402,151000,8251520,3300,3300,3300,3300,0
|
|
20240402,150900,8251520,3300,3300,3300,3300,0
|
|
20240402,150800,8251520,3300,3300,3300,3300,0
|
|
20240402,150700,8251520,3300,3300,3300,3300,0
|
|
20240402,150600,8251520,3300,3300,3300,3300,0
|
|
20240402,150500,8251520,3300,3300,3300,3300,0
|
|
20240402,150400,8251520,3300,3300,3300,3300,0
|
|
20240402,150300,8251520,3300,3300,3300,3300,100
|
|
20240402,150200,7921520,3110,3110,3110,3110,0
|
|
20240402,150100,7921520,3110,3110,3110,3110,0
|
|
20240402,150000,7921520,3110,3110,3110,3110,0
|
|
20240402,145900,7921520,3110,3110,3110,3110,0
|
|
20240402,145800,7921520,3110,3110,3110,3110,0
|
|
20240402,145700,7921520,3110,3110,3110,3110,0
|
|
20240402,145600,7921520,3110,3110,3110,3110,0
|
|
20240402,145500,7921520,3110,3110,3110,3110,0
|
|
20240402,145400,7921520,3110,3110,3110,3110,0
|
|
20240402,145300,7921520,3110,3110,3110,3110,0
|
|
20240402,145200,7921520,3110,3110,3110,3110,0
|
|
20240402,145100,7921520,3110,3110,3110,3110,0
|
|
20240402,145000,7921520,3110,3110,3110,3110,0
|
|
20240402,144900,7921520,3110,3110,3110,3110,0
|
|
20240402,144800,7921520,3110,3110,3110,3110,0
|
|
20240402,144700,7921520,3110,3110,3110,3110,0
|
|
20240402,144600,7921520,3110,3110,3110,3110,0
|
|
20240402,144500,7921520,3110,3110,3110,3110,0
|
|
20240402,144400,7921520,3110,3110,3110,3110,0
|
|
20240402,144300,7921520,3110,3110,3110,3110,0
|
|
20240402,144200,7921520,3110,3110,3110,3110,0
|
|
20240402,144100,7921520,3110,3110,3110,3110,0
|
|
20240402,144000,7921520,3110,3110,3110,3110,0
|
|
20240402,143900,7921520,3110,3110,3110,3110,0
|
|
20240402,143800,7921520,3110,3110,3110,3110,0
|
|
20240402,143700,7921520,3110,3110,3110,3110,0
|
|
20240402,143600,7921520,3110,3110,3110,3110,0
|
|
20240402,143500,7921520,3110,3110,3110,3110,0
|
|
20240402,143400,7921520,3110,3110,3110,3110,0
|
|
20240402,143300,7921520,3110,3110,3110,3110,0
|
|
20240402,143200,7921520,3110,3110,3110,3110,0
|
|
20240402,143100,7921520,3110,3110,3110,3110,0
|
|
20240402,143000,7921520,3110,3110,3110,3110,0
|
|
20240402,142900,7921520,3110,3110,3110,3110,0
|
|
20240402,142800,7921520,3110,3110,3110,3110,0
|
|
20240402,142700,7921520,3110,3110,3110,3110,0
|
|
20240402,142600,7921520,3110,3110,3110,3110,0
|
|
20240402,142500,7921520,3110,3110,3110,3110,0
|
|
20240402,142400,7921520,3110,3110,3110,3110,0
|
|
20240402,142300,7921520,3110,3110,3110,3110,0
|
|
20240402,142200,7921520,3110,3110,3110,3110,0
|
|
20240402,142100,7921520,3110,3110,3110,3110,0
|
|
20240402,142000,7921520,3110,3110,3110,3110,0
|
|
20240402,141900,7921520,3110,3110,3110,3110,0
|
|
20240402,141800,7921520,3110,3110,3110,3110,0
|
|
20240402,141700,7921520,3110,3110,3110,3110,0
|
|
20240402,141600,7921520,3110,3110,3110,3110,0
|
|
20240402,141500,7921520,3110,3110,3110,3110,0
|
|
20240402,141400,7921520,3110,3110,3110,3110,0
|
|
20240402,141300,7921520,3110,3110,3110,3110,0
|
|
20240402,141200,7921520,3110,3110,3110,3110,0
|
|
20240402,141100,7921520,3110,3110,3110,3110,0
|
|
20240402,141000,7921520,3110,3110,3110,3110,0
|
|
20240402,140900,7921520,3110,3110,3110,3110,0
|
|
20240402,140800,7921520,3110,3110,3110,3110,0
|
|
20240402,140700,7921520,3110,3110,3110,3110,0
|
|
20240402,140600,7921520,3110,3110,3110,3110,0
|
|
20240402,140500,7921520,3110,3110,3110,3110,0
|
|
20240402,140400,7921520,3110,3110,3110,3110,0
|
|
20240402,140300,7921520,3110,3110,3110,3110,0
|
|
20240402,140200,7921520,3110,3110,3110,3110,0
|
|
20240402,140100,7921520,3110,3110,3110,3110,0
|
|
20240402,140000,7921520,3110,3110,3110,3110,0
|
|
20240402,135900,7921520,3110,3110,3110,3110,0
|
|
20240402,135800,7921520,3110,3110,3110,3110,0
|
|
20240402,135700,7921520,3110,3110,3110,3110,0
|
|
20240402,135600,7921520,3110,3110,3110,3110,0
|
|
20240402,135500,7921520,3110,3110,3110,3110,0
|
|
20240402,135400,7921520,3110,3110,3110,3110,36
|
|
20240402,135300,7809560,3110,3110,3110,3110,0
|
|
20240402,135200,7809560,3110,3110,3110,3110,0
|
|
20240402,135100,7809560,3110,3110,3110,3110,0
|
|
20240402,135000,7809560,3110,3110,3110,3110,0
|
|
20240402,134900,7809560,3110,3110,3110,3110,0
|
|
20240402,134800,7809560,3110,3120,3120,3110,36
|
|
20240402,134700,7697520,3160,3160,3160,3160,0
|
|
20240402,134600,7697520,3160,3160,3160,3160,0
|
|
20240402,134500,7697520,3160,3160,3160,3160,0
|
|
20240402,134400,7697520,3160,3160,3160,3160,0
|
|
20240402,134300,7697520,3160,3160,3160,3160,0
|
|
20240402,134200,7697520,3160,3160,3160,3160,0
|
|
20240402,134100,7697520,3160,3160,3160,3160,0
|
|
20240402,134000,7697520,3160,3160,3160,3160,0
|
|
20240402,133900,7697520,3160,3160,3160,3160,0
|
|
20240402,133800,7697520,3160,3160,3160,3160,0
|
|
20240402,133700,7697520,3160,3160,3160,3160,0
|
|
20240402,133600,7697520,3160,3160,3160,3160,0
|
|
20240402,133500,7697520,3160,3160,3160,3160,0
|
|
20240402,133400,7697520,3160,3160,3160,3160,0
|
|
20240402,133300,7697520,3160,3160,3160,3160,0
|
|
20240402,133200,7697520,3160,3160,3160,3160,0
|
|
20240402,133100,7697520,3160,3160,3160,3160,0
|
|
20240402,133000,7697520,3160,3160,3160,3160,0
|
|
20240402,132900,7697520,3160,3160,3160,3160,0
|
|
20240402,132800,7697520,3160,3160,3160,3160,0
|
|
20240402,132700,7697520,3160,3160,3160,3160,0
|
|
20240402,132600,7697520,3160,3160,3160,3160,0
|
|
20240402,132500,7697520,3160,3160,3160,3160,0
|
|
20240402,132400,7697520,3160,3160,3160,3160,0
|
|
20240402,132300,7697520,3160,3160,3160,3160,0
|
|
20240402,132200,7697520,3160,3160,3160,3160,0
|
|
20240402,132100,7697520,3160,3160,3160,3160,0
|
|
20240402,132000,7697520,3160,3160,3160,3160,0
|
|
20240402,131900,7697520,3160,3160,3160,3160,0
|
|
20240402,131800,7697520,3160,3160,3160,3160,0
|
|
20240402,131700,7697520,3160,3160,3160,3160,0
|
|
20240402,131600,7697520,3160,3160,3160,3160,0
|
|
20240402,131500,7697520,3160,3160,3160,3160,0
|
|
20240402,131400,7697520,3160,3160,3160,3160,0
|
|
20240402,131300,7697520,3160,3160,3160,3160,0
|
|
20240402,131200,7697520,3160,3160,3160,3160,0
|
|
20240402,131100,7697520,3160,3160,3160,3160,0
|
|
20240402,131000,7697520,3160,3160,3160,3160,0
|
|
20240402,130900,7697520,3160,3160,3160,3160,0
|
|
20240402,130800,7697520,3160,3160,3160,3160,0
|
|
20240402,130700,7697520,3160,3160,3160,3160,0
|
|
20240402,130600,7697520,3160,3160,3160,3160,0
|
|
20240402,130500,7697520,3160,3160,3160,3160,0
|
|
20240402,130400,7697520,3160,3160,3160,3160,0
|
|
20240402,130300,7697520,3160,3160,3160,3160,0
|
|
20240402,130200,7697520,3160,3160,3160,3160,0
|
|
20240402,130100,7697520,3160,3160,3160,3160,0
|
|
20240402,130000,7697520,3160,3160,3160,3160,0
|
|
20240402,125900,7697520,3160,3160,3160,3160,0
|
|
20240402,125800,7697520,3160,3160,3160,3160,0
|
|
20240402,125700,7697520,3160,3160,3160,3160,0
|
|
20240402,125600,7697520,3160,3160,3160,3160,0
|
|
20240402,125500,7697520,3160,3160,3160,3160,0
|
|
20240402,125400,7697520,3160,3160,3160,3160,0
|
|
20240402,125300,7697520,3160,3160,3160,3160,0
|
|
20240402,125200,7697520,3160,3160,3160,3160,0
|
|
20240402,125100,7697520,3160,3160,3160,3160,0
|
|
20240402,125000,7697520,3160,3160,3160,3160,0
|
|
20240402,124900,7697520,3160,3160,3160,3160,0
|
|
20240402,124800,7697520,3160,3160,3160,3160,0
|
|
20240402,124700,7697520,3160,3160,3160,3160,0
|
|
20240402,124600,7697520,3160,3160,3160,3160,229
|
|
20240402,124500,6973880,3160,3160,3160,3160,0
|
|
20240402,124400,6973880,3160,3160,3160,3160,0
|
|
20240402,124300,6973880,3160,3160,3160,3160,0
|
|
20240402,124200,6973880,3160,3160,3160,3160,0
|
|
20240402,124100,6973880,3160,3160,3160,3160,0
|
|
20240402,124000,6973880,3160,3160,3160,3160,0
|
|
20240402,123900,6973880,3160,3160,3160,3160,0
|
|
20240402,123800,6973880,3160,3160,3160,3160,0
|
|
20240402,123700,6973880,3160,3160,3160,3160,0
|
|
20240402,123600,6973880,3160,3160,3160,3160,0
|
|
20240402,123500,6973880,3160,3160,3160,3160,0
|
|
20240402,123400,6973880,3160,3160,3160,3160,0
|
|
20240402,123300,6973880,3160,3160,3160,3160,0
|
|
20240402,123200,6973880,3160,3160,3160,3160,0
|
|
20240402,123100,6973880,3160,3160,3160,3160,0
|
|
20240402,123000,6973880,3160,3160,3160,3160,0
|
|
20240402,122900,6973880,3160,3160,3160,3160,0
|
|
20240402,122800,6973880,3160,3160,3160,3160,0
|
|
20240402,122700,6973880,3160,3160,3160,3160,0
|
|
20240402,122600,6973880,3160,3160,3160,3160,0
|
|
20240402,122500,6973880,3160,3160,3160,3160,0
|
|
20240402,122400,6973880,3160,3160,3160,3160,0
|
|
20240402,122300,6973880,3160,3160,3160,3160,0
|
|
20240402,122200,6973880,3160,3160,3160,3160,293
|
|
20240402,122100,6048000,3160,3160,3160,3160,226
|
|
20240402,122000,5333840,3110,3110,3110,3110,0
|
|
20240402,121900,5333840,3110,3110,3110,3110,0
|
|
20240402,121800,5333840,3110,3110,3110,3110,0
|
|
20240402,121700,5333840,3110,3110,3110,3110,0
|
|
20240402,121600,5333840,3110,3110,3110,3110,0
|
|
20240402,121500,5333840,3110,3110,3110,3110,0
|
|
20240402,121400,5333840,3110,3110,3110,3110,3
|
|
20240402,121300,5324510,3160,3160,3160,3160,0
|
|
20240402,121200,5324510,3160,3160,3160,3160,0
|
|
20240402,121100,5324510,3160,3160,3160,3160,0
|
|
20240402,121000,5324510,3160,3160,3160,3160,0
|
|
20240402,120900,5324510,3160,3160,3160,3160,0
|
|
20240402,120800,5324510,3160,3160,3160,3160,0
|
|
20240402,120700,5324510,3160,3160,3160,3160,0
|
|
20240402,120600,5324510,3160,3160,3160,3160,0
|
|
20240402,120500,5324510,3160,3160,3160,3160,0
|
|
20240402,120400,5324510,3160,3160,3160,3160,0
|
|
20240402,120300,5324510,3160,3160,3160,3160,0
|
|
20240402,120200,5324510,3160,3160,3160,3160,0
|
|
20240402,120100,5324510,3160,3160,3160,3160,0
|
|
20240402,120000,5324510,3160,3160,3160,3160,0
|
|
20240402,115900,5324510,3160,3160,3160,3160,0
|
|
20240402,115800,5324510,3160,3160,3160,3160,0
|
|
20240402,115700,5324510,3160,3160,3160,3160,0
|
|
20240402,115600,5324510,3160,3160,3160,3160,0
|
|
20240402,115500,5324510,3160,3160,3160,3160,0
|
|
20240402,115400,5324510,3160,3160,3160,3160,0
|
|
20240402,115300,5324510,3160,3160,3160,3160,0
|
|
20240402,115200,5324510,3160,3160,3160,3160,0
|
|
20240402,115100,5324510,3160,3160,3160,3160,0
|
|
20240402,115000,5324510,3160,3160,3160,3160,0
|
|
20240402,114900,5324510,3160,3160,3160,3160,0
|
|
20240402,114800,5324510,3160,3160,3160,3160,0
|
|
20240402,114700,5324510,3160,3160,3160,3160,0
|
|
20240402,114600,5324510,3160,3160,3160,3160,0
|
|
20240402,114500,5324510,3160,3160,3160,3160,0
|
|
20240402,114400,5324510,3160,3160,3160,3160,0
|
|
20240402,114300,5324510,3160,3160,3160,3160,0
|
|
20240402,114200,5324510,3160,3160,3160,3160,0
|
|
20240402,114100,5324510,3160,3160,3160,3160,0
|
|
20240402,114000,5324510,3160,3160,3160,3160,0
|
|
20240402,113900,5324510,3160,3160,3160,3160,0
|
|
20240402,113800,5324510,3160,3160,3160,3160,0
|
|
20240402,113700,5324510,3160,3160,3160,3160,0
|
|
20240402,113600,5324510,3160,3160,3160,3160,0
|
|
20240402,113500,5324510,3160,3160,3160,3160,0
|
|
20240402,113400,5324510,3160,3160,3160,3160,0
|
|
20240402,113300,5324510,3160,3160,3160,3160,0
|
|
20240402,113200,5324510,3160,3160,3160,3160,0
|
|
20240402,113100,5324510,3160,3160,3160,3160,0
|
|
20240402,113000,5324510,3160,3160,3160,3160,0
|
|
20240402,112900,5324510,3160,3160,3160,3160,0
|
|
20240402,112800,5324510,3160,3160,3160,3160,0
|
|
20240402,112700,5324510,3160,3160,3160,3160,0
|
|
20240402,112600,5324510,3160,3160,3160,3160,0
|
|
20240402,112500,5324510,3160,3160,3160,3160,200
|
|
20240402,112400,4692510,3160,3160,3160,3160,0
|
|
20240402,112300,4692510,3160,3160,3160,3160,0
|
|
20240402,112200,4692510,3160,3160,3160,3160,0
|
|
20240402,112100,4692510,3160,3160,3160,3160,52
|
|
20240402,112000,4528190,3160,3160,3160,3160,0
|
|
20240402,111900,4528190,3160,3160,3160,3160,0
|
|
20240402,111800,4528190,3160,3160,3160,3160,0
|
|
20240402,111700,4528190,3160,3160,3160,3160,0
|
|
20240402,111600,4528190,3160,3160,3160,3160,0
|
|
20240402,111500,4528190,3160,3160,3160,3160,0
|
|
20240402,111400,4528190,3160,3160,3160,3160,0
|
|
20240402,111300,4528190,3160,3160,3160,3160,0
|
|
20240402,111200,4528190,3160,3160,3160,3160,0
|
|
20240402,111100,4528190,3160,3160,3160,3160,0
|
|
20240402,111000,4528190,3160,3160,3160,3160,0
|
|
20240402,110900,4528190,3160,3160,3160,3160,0
|
|
20240402,110800,4528190,3160,3160,3160,3160,0
|
|
20240402,110700,4528190,3160,3160,3160,3160,0
|
|
20240402,110600,4528190,3160,3160,3160,3160,0
|
|
20240402,110500,4528190,3160,3160,3160,3160,0
|
|
20240402,110400,4528190,3160,3160,3160,3160,0
|
|
20240402,110300,4528190,3160,3160,3160,3160,0
|
|
20240402,110200,4528190,3160,3160,3160,3160,0
|
|
20240402,110100,4528190,3160,3160,3160,3160,0
|
|
20240402,110000,4528190,3160,3160,3160,3160,0
|
|
20240402,105900,4528190,3160,3160,3160,3160,0
|
|
20240402,105800,4528190,3160,3160,3160,3160,0
|
|
20240402,105700,4528190,3160,3160,3160,3160,0
|
|
20240402,105600,4528190,3160,3160,3160,3160,0
|
|
20240402,105500,4528190,3160,3160,3160,3160,0
|
|
20240402,105400,4528190,3160,3160,3160,3160,0
|
|
20240402,105300,4528190,3160,3160,3160,3160,0
|
|
20240402,105200,4528190,3160,3160,3160,3160,0
|
|
20240402,105100,4528190,3160,3160,3160,3160,0
|
|
20240402,105000,4528190,3160,3160,3160,3160,0
|
|
20240402,104900,4528190,3160,3160,3160,3160,0
|
|
20240402,104800,4528190,3160,3160,3160,3160,0
|
|
20240402,104700,4528190,3160,3160,3160,3160,0
|
|
20240402,104600,4528190,3160,3160,3160,3160,0
|
|
20240402,104500,4528190,3160,3160,3160,3160,0
|
|
20240402,104400,4528190,3160,3160,3160,3160,0
|
|
20240402,104300,4528190,3160,3160,3160,3160,0
|
|
20240402,104200,4528190,3160,3160,3160,3160,0
|
|
20240402,104100,4528190,3160,3160,3160,3160,0
|
|
20240402,104000,4528190,3160,3160,3160,3160,0
|
|
20240402,103900,4528190,3160,3160,3160,3160,0
|
|
20240402,103800,4528190,3160,3160,3160,3160,0
|
|
20240402,103700,4528190,3160,3160,3160,3160,0
|
|
20240402,103600,4528190,3160,3160,3160,3160,0
|
|
20240402,103500,4528190,3160,3160,3160,3160,0
|
|
20240402,103400,4528190,3160,3160,3160,3160,0
|
|
20240402,103300,4528190,3160,3160,3160,3160,0
|
|
20240402,103200,4528190,3160,3160,3160,3160,0
|
|
20240402,103100,4528190,3160,3160,3160,3160,0
|
|
20240402,103000,4528190,3160,3160,3160,3160,0
|
|
20240402,102900,4528190,3160,3160,3160,3160,0
|
|
20240402,102800,4528190,3160,3160,3160,3160,0
|
|
20240402,102700,4528190,3160,3160,3160,3160,0
|
|
20240402,102600,4528190,3160,3160,3160,3160,0
|
|
20240402,102500,4528190,3160,3160,3160,3160,0
|
|
20240402,102400,4528190,3160,3160,3160,3160,0
|
|
20240402,102300,4528190,3160,3160,3160,3160,0
|
|
20240402,102200,4528190,3160,3160,3160,3160,0
|
|
20240402,102100,4528190,3160,3165,3165,3160,914
|
|
20240402,102000,1639620,3450,3450,3450,3450,0
|
|
20240402,101900,1639620,3450,3450,3450,3450,0
|
|
20240402,101800,1639620,3450,3450,3450,3450,0
|
|
20240402,101700,1639620,3450,3450,3450,3450,0
|
|
20240402,101600,1639620,3450,3450,3450,3450,0
|
|
20240402,101500,1639620,3450,3450,3450,3450,0
|
|
20240402,101400,1639620,3450,3450,3450,3450,0
|
|
20240402,101300,1639620,3450,3450,3450,3450,0
|
|
20240402,101200,1639620,3450,3450,3450,3450,0
|
|
20240402,101100,1639620,3450,3450,3450,3450,0
|
|
20240402,101000,1639620,3450,3450,3450,3450,0
|
|
20240402,100900,1639620,3450,3450,3450,3450,0
|
|
20240402,100800,1639620,3450,3450,3450,3450,0
|
|
20240402,100700,1639620,3450,3445,3450,3445,100
|
|
20240402,100600,1294920,3150,3150,3150,3150,0
|
|
20240402,100500,1294920,3150,3150,3150,3150,0
|
|
20240402,100400,1294920,3150,3150,3150,3150,0
|
|
20240402,100300,1294920,3150,3150,3150,3150,0
|
|
20240402,100200,1294920,3150,3150,3150,3150,0
|
|
20240402,100100,1294920,3150,3150,3150,3150,0
|
|
20240402,100000,1294920,3150,3150,3150,3150,0
|
|
20240402,095900,1294920,3150,3150,3150,3150,0
|
|
20240402,095800,1294920,3150,3150,3150,3150,0
|
|
20240402,095700,1294920,3150,3150,3150,3150,0
|
|
20240402,095600,1294920,3150,3150,3150,3150,0
|
|
20240402,095500,1294920,3150,3150,3150,3150,0
|
|
20240402,095400,1294920,3150,3150,3150,3150,0
|
|
20240402,095300,1294920,3150,3150,3150,3150,0
|
|
20240402,095200,1294920,3150,3150,3150,3150,0
|
|
20240402,095100,1294920,3150,3150,3150,3150,0
|
|
20240402,095000,1294920,3150,3150,3150,3150,0
|
|
20240402,094900,1294920,3150,3150,3150,3150,0
|
|
20240402,094800,1294920,3150,3150,3150,3150,0
|
|
20240402,094700,1294920,3150,3150,3150,3150,0
|
|
20240402,094600,1294920,3150,3150,3150,3150,0
|
|
20240402,094500,1294920,3150,3150,3150,3150,0
|
|
20240402,094400,1294920,3150,3150,3150,3150,0
|
|
20240402,094300,1294920,3150,3150,3150,3150,0
|
|
20240402,094200,1294920,3150,3150,3150,3150,0
|
|
20240402,094100,1294920,3150,3150,3150,3150,300
|
|
20240402,094000,349920,3500,3500,3500,3500,0
|
|
20240402,093900,349920,3500,3500,3500,3500,0
|
|
20240402,093800,349920,3500,3500,3500,3500,0
|
|
20240402,093700,349920,3500,3500,3500,3500,0
|
|
20240402,093600,349920,3500,3500,3500,3500,0
|
|
20240402,093500,349920,3500,3500,3500,3500,0
|
|
20240402,093400,349920,3500,3500,3500,3500,0
|
|
20240402,093300,349920,3500,3500,3500,3500,0
|
|
20240402,093200,349920,3500,3500,3500,3500,0
|
|
20240402,093100,349920,3500,3500,3500,3500,0
|
|
20240402,093000,349920,3500,3500,3500,3500,0
|
|
20240402,092900,349920,3500,3500,3500,3500,0
|
|
20240402,092800,349920,3500,3500,3500,3500,0
|
|
20240402,092700,349920,3500,3500,3500,3500,0
|
|
20240402,092600,349920,3500,3500,3500,3500,0
|
|
20240402,092500,349920,3500,3500,3500,3500,0
|
|
20240402,092400,349920,3500,3500,3500,3500,0
|
|
20240402,092300,349920,3500,3500,3500,3500,0
|
|
20240402,092200,349920,3500,3500,3500,3500,0
|
|
20240402,092100,349920,3500,3500,3500,3500,0
|
|
20240402,092000,349920,3500,3500,3500,3500,0
|
|
20240402,091900,349920,3500,3500,3500,3500,0
|
|
20240402,091800,349920,3500,3500,3500,3500,0
|
|
20240402,091700,349920,3500,3500,3500,3500,0
|
|
20240402,091600,349920,3500,3500,3500,3500,0
|
|
20240402,091500,349920,3500,3500,3500,3500,0
|
|
20240402,091400,349920,3500,3500,3500,3500,0
|
|
20240402,091300,349920,3500,3500,3500,3500,0
|
|
20240402,091200,349920,3500,3500,3500,3500,0
|
|
20240402,091100,349920,3500,3500,3500,3500,0
|
|
20240402,091000,349920,3500,3500,3500,3500,0
|
|
20240402,090900,349920,3500,3490,3500,3490,50
|
|
20240402,090800,175000,3500,3500,3500,3500,0
|
|
20240402,090700,175000,3500,3500,3500,3500,0
|
|
20240402,090600,175000,3500,3500,3500,3500,0
|
|
20240402,090500,175000,3500,3500,3500,3500,0
|
|
20240402,090400,175000,3500,3500,3500,3500,0
|
|
20240402,090300,175000,3500,3500,3500,3500,0
|
|
20240402,090200,175000,3500,3500,3500,3500,0
|
|
20240402,090100,175000,3500,3500,3500,3500,50
|
|
20240402,090000,0,3195,3195,3195,3195,0
|