612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,190900,119663530,7600,7600,7600,7600,977
|
|
20240411,190800,119663530,7600,7600,7600,7600,0
|
|
20240411,190700,119663530,7600,7600,7600,7600,0
|
|
20240411,190600,119663530,7600,7600,7600,7600,0
|
|
20240411,190500,119663530,7600,7600,7600,7600,0
|
|
20240411,190400,119663530,7600,7600,7600,7600,0
|
|
20240411,190300,119663530,7600,7600,7600,7600,0
|
|
20240411,190200,119663530,7600,7600,7600,7600,0
|
|
20240411,190100,119663530,7600,7600,7600,7600,0
|
|
20240411,190000,119663530,7600,7600,7600,7600,0
|
|
20240411,185900,119663530,7600,7600,7600,7600,0
|
|
20240411,185800,119663530,7600,7600,7600,7600,0
|
|
20240411,185700,119663530,7600,7600,7600,7600,0
|
|
20240411,185600,119663530,7600,7600,7600,7600,0
|
|
20240411,185500,119663530,7600,7600,7600,7600,0
|
|
20240411,185400,119663530,7600,7600,7600,7600,0
|
|
20240411,185300,119663530,7600,7600,7600,7600,0
|
|
20240411,185200,119663530,7600,7600,7600,7600,0
|
|
20240411,185100,119663530,7600,7600,7600,7600,0
|
|
20240411,185000,119663530,7600,7600,7600,7600,0
|
|
20240411,184900,119663530,7600,7600,7600,7600,0
|
|
20240411,184800,119663530,7600,7600,7600,7600,0
|
|
20240411,184700,119663530,7600,7600,7600,7600,0
|
|
20240411,184600,119663530,7600,7600,7600,7600,0
|
|
20240411,184500,119663530,7600,7600,7600,7600,0
|
|
20240411,184400,119663530,7600,7600,7600,7600,0
|
|
20240411,184300,119663530,7600,7600,7600,7600,0
|
|
20240411,184200,119663530,7600,7600,7600,7600,0
|
|
20240411,184100,119663530,7600,7600,7600,7600,0
|
|
20240411,184000,119663530,7600,7600,7600,7600,0
|
|
20240411,183900,119663530,7600,7600,7600,7600,977
|
|
20240411,183800,119663530,7600,7600,7600,7600,0
|
|
20240411,183700,119663530,7600,7600,7600,7600,0
|
|
20240411,183600,119663530,7600,7600,7600,7600,0
|
|
20240411,183500,119663530,7600,7600,7600,7600,0
|
|
20240411,183400,119663530,7600,7600,7600,7600,0
|
|
20240411,183300,119663530,7600,7600,7600,7600,0
|
|
20240411,183200,119663530,7600,7600,7600,7600,0
|
|
20240411,183100,119663530,7600,7600,7600,7600,0
|
|
20240411,183000,119663530,7600,7600,7600,7600,0
|
|
20240411,182900,119663530,7600,7600,7600,7600,0
|
|
20240411,182800,119663530,7600,7600,7600,7600,0
|
|
20240411,182700,119663530,7600,7600,7600,7600,0
|
|
20240411,182600,119663530,7600,7600,7600,7600,0
|
|
20240411,182500,119663530,7600,7600,7600,7600,0
|
|
20240411,182400,119663530,7600,7600,7600,7600,0
|
|
20240411,182300,119663530,7600,7600,7600,7600,0
|
|
20240411,182200,119663530,7600,7600,7600,7600,0
|
|
20240411,182100,119663530,7600,7600,7600,7600,0
|
|
20240411,182000,119663530,7600,7600,7600,7600,0
|
|
20240411,181900,119663530,7600,7600,7600,7600,0
|
|
20240411,181800,119663530,7600,7600,7600,7600,0
|
|
20240411,181700,119663530,7600,7600,7600,7600,0
|
|
20240411,181600,119663530,7600,7600,7600,7600,0
|
|
20240411,181500,119663530,7600,7600,7600,7600,0
|
|
20240411,181400,119663530,7600,7600,7600,7600,0
|
|
20240411,181300,119663530,7600,7600,7600,7600,0
|
|
20240411,181200,119663530,7600,7600,7600,7600,0
|
|
20240411,181100,119663530,7600,7600,7600,7600,0
|
|
20240411,181000,119663530,7600,7600,7600,7600,0
|
|
20240411,180900,119663530,7600,7600,7600,7600,977
|
|
20240411,180800,119663530,7600,7600,7600,7600,0
|
|
20240411,180700,119663530,7600,7600,7600,7600,0
|
|
20240411,180600,119663530,7600,7600,7600,7600,0
|
|
20240411,180500,119663530,7600,7600,7600,7600,0
|
|
20240411,180400,119663530,7600,7600,7600,7600,0
|
|
20240411,180300,119663530,7600,7600,7600,7600,0
|
|
20240411,180200,119663530,7600,7600,7600,7600,0
|
|
20240411,180100,119663530,7600,7600,7600,7600,0
|
|
20240411,180000,119663530,7600,7600,7600,7600,0
|
|
20240411,175900,119663530,7600,7600,7600,7600,0
|
|
20240411,175800,119663530,7600,7600,7600,7600,0
|
|
20240411,175700,119663530,7600,7600,7600,7600,0
|
|
20240411,175600,119663530,7600,7600,7600,7600,0
|
|
20240411,175500,119663530,7600,7600,7600,7600,0
|
|
20240411,175400,119663530,7600,7600,7600,7600,0
|
|
20240411,175300,119663530,7600,7600,7600,7600,0
|
|
20240411,175200,119663530,7600,7600,7600,7600,0
|
|
20240411,175100,119663530,7600,7600,7600,7600,0
|
|
20240411,175000,119663530,7600,7600,7600,7600,0
|
|
20240411,174900,119663530,7600,7600,7600,7600,0
|
|
20240411,174800,119663530,7600,7600,7600,7600,0
|
|
20240411,174700,119663530,7600,7600,7600,7600,0
|
|
20240411,174600,119663530,7600,7600,7600,7600,0
|
|
20240411,174500,119663530,7600,7600,7600,7600,0
|
|
20240411,174400,119663530,7600,7600,7600,7600,0
|
|
20240411,174300,119663530,7600,7600,7600,7600,0
|
|
20240411,174200,119663530,7600,7600,7600,7600,0
|
|
20240411,174100,119663530,7600,7600,7600,7600,0
|
|
20240411,174000,119663530,7600,7600,7600,7600,0
|
|
20240411,173900,119663530,7600,7600,7600,7600,977
|
|
20240411,173800,119663530,7600,7600,7600,7600,0
|
|
20240411,173700,119663530,7600,7600,7600,7600,0
|
|
20240411,173600,119663530,7600,7600,7600,7600,0
|
|
20240411,173500,119663530,7600,7600,7600,7600,0
|
|
20240411,173400,119663530,7600,7600,7600,7600,0
|
|
20240411,173300,119663530,7600,7600,7600,7600,0
|
|
20240411,173200,119663530,7600,7600,7600,7600,0
|
|
20240411,173100,119663530,7600,7600,7600,7600,0
|
|
20240411,173000,119663530,7600,7600,7600,7600,0
|
|
20240411,172900,119663530,7600,7600,7600,7600,0
|
|
20240411,172800,119663530,7600,7600,7600,7600,0
|
|
20240411,172700,119663530,7600,7600,7600,7600,0
|
|
20240411,172600,119663530,7600,7600,7600,7600,0
|
|
20240411,172500,119663530,7600,7600,7600,7600,0
|
|
20240411,172400,119663530,7600,7600,7600,7600,0
|
|
20240411,172300,119663530,7600,7600,7600,7600,0
|
|
20240411,172200,119663530,7600,7600,7600,7600,0
|
|
20240411,172100,119663530,7600,7600,7600,7600,0
|
|
20240411,172000,119663530,7600,7600,7600,7600,0
|
|
20240411,171900,119663530,7600,7600,7600,7600,0
|
|
20240411,171800,119663530,7600,7600,7600,7600,0
|
|
20240411,171700,119663530,7600,7600,7600,7600,0
|
|
20240411,171600,119663530,7600,7600,7600,7600,0
|
|
20240411,171500,119663530,7600,7600,7600,7600,0
|
|
20240411,171400,119663530,7600,7600,7600,7600,0
|
|
20240411,171300,119663530,7600,7600,7600,7600,0
|
|
20240411,171200,119663530,7600,7600,7600,7600,0
|
|
20240411,171100,119663530,7600,7600,7600,7600,0
|
|
20240411,171000,119663530,7600,7600,7600,7600,0
|
|
20240411,170900,119663530,7600,7600,7600,7600,977
|
|
20240411,170800,119663530,7600,7600,7600,7600,0
|
|
20240411,170700,119663530,7600,7600,7600,7600,0
|
|
20240411,170600,119663530,7600,7600,7600,7600,0
|
|
20240411,170500,119663530,7600,7600,7600,7600,0
|
|
20240411,170400,119663530,7600,7600,7600,7600,0
|
|
20240411,170300,119663530,7600,7600,7600,7600,0
|
|
20240411,170200,119663530,7600,7600,7600,7600,0
|
|
20240411,170100,119663530,7600,7600,7600,7600,0
|
|
20240411,170000,119663530,7600,7600,7600,7600,0
|
|
20240411,165900,119663530,7600,7600,7600,7600,0
|
|
20240411,165800,119663530,7600,7600,7600,7600,0
|
|
20240411,165700,119663530,7600,7600,7600,7600,0
|
|
20240411,165600,119663530,7600,7600,7600,7600,0
|
|
20240411,165500,119663530,7600,7600,7600,7600,0
|
|
20240411,165400,119663530,7600,7600,7600,7600,0
|
|
20240411,165300,119663530,7600,7600,7600,7600,0
|
|
20240411,165200,119663530,7600,7600,7600,7600,0
|
|
20240411,165100,119663530,7600,7600,7600,7600,0
|
|
20240411,165000,119663530,7600,7600,7600,7600,0
|
|
20240411,164900,119663530,7600,7600,7600,7600,0
|
|
20240411,164800,119663530,7600,7600,7600,7600,0
|
|
20240411,164700,119663530,7600,7600,7600,7600,0
|
|
20240411,164600,119663530,7600,7600,7600,7600,0
|
|
20240411,164500,119663530,7600,7600,7600,7600,0
|
|
20240411,164400,119663530,7600,7600,7600,7600,0
|
|
20240411,164300,119663530,7600,7600,7600,7600,0
|
|
20240411,164200,119663530,7600,7600,7600,7600,0
|
|
20240411,164100,119663530,7600,7600,7600,7600,0
|
|
20240411,164000,119663530,7600,7600,7600,7600,0
|
|
20240411,163900,119663530,7600,7600,7600,7600,977
|
|
20240411,163800,119663530,7600,7600,7600,7600,0
|
|
20240411,163700,119663530,7600,7600,7600,7600,0
|
|
20240411,163600,119663530,7600,7600,7600,7600,0
|
|
20240411,163500,119663530,7600,7600,7600,7600,0
|
|
20240411,163400,119663530,7600,7600,7600,7600,0
|
|
20240411,163300,119663530,7600,7600,7600,7600,0
|
|
20240411,163200,119663530,7600,7600,7600,7600,0
|
|
20240411,163100,119663530,7600,7600,7600,7600,0
|
|
20240411,163000,119663530,7600,7600,7600,7600,0
|
|
20240411,162900,119663530,7600,7600,7600,7600,0
|
|
20240411,162800,119663530,7600,7600,7600,7600,0
|
|
20240411,162700,119663530,7600,7600,7600,7600,0
|
|
20240411,162600,119663530,7600,7600,7600,7600,0
|
|
20240411,162500,119663530,7600,7600,7600,7600,0
|
|
20240411,162400,119663530,7600,7600,7600,7600,0
|
|
20240411,162300,119663530,7600,7600,7600,7600,0
|
|
20240411,162200,119663530,7600,7600,7600,7600,0
|
|
20240411,162100,119663530,7600,7600,7600,7600,0
|
|
20240411,162000,119663530,7600,7600,7600,7600,0
|
|
20240411,161900,119663530,7600,7600,7600,7600,0
|
|
20240411,161800,119663530,7600,7600,7600,7600,0
|
|
20240411,161700,119663530,7600,7600,7600,7600,0
|
|
20240411,161600,119663530,7600,7600,7600,7600,0
|
|
20240411,161500,119663530,7600,7600,7600,7600,0
|
|
20240411,161400,119663530,7600,7600,7600,7600,0
|
|
20240411,161300,119663530,7600,7600,7600,7600,0
|
|
20240411,161200,119663530,7600,7600,7600,7600,0
|
|
20240411,161100,119663530,7600,7600,7600,7600,0
|
|
20240411,161000,119663530,7600,7600,7600,7600,0
|
|
20240411,160900,119663530,7600,7600,7600,7600,977
|
|
20240411,160800,119663530,7600,7600,7600,7600,0
|
|
20240411,160700,119663530,7600,7600,7600,7600,0
|
|
20240411,160600,119663530,7600,7600,7600,7600,0
|
|
20240411,160500,119663530,7600,7600,7600,7600,0
|
|
20240411,160400,119663530,7600,7600,7600,7600,0
|
|
20240411,160300,119663530,7600,7600,7600,7600,0
|
|
20240411,160200,119663530,7600,7600,7600,7600,0
|
|
20240411,160100,119663530,7600,7600,7600,7600,0
|
|
20240411,160000,119663530,7600,7600,7600,7600,0
|
|
20240411,155900,119663530,7600,7600,7600,7600,0
|
|
20240411,155800,119663530,7600,7600,7600,7600,0
|
|
20240411,155700,119663530,7600,7600,7600,7600,0
|
|
20240411,155600,119663530,7600,7600,7600,7600,0
|
|
20240411,155500,119663530,7600,7600,7600,7600,0
|
|
20240411,155400,119663530,7600,7600,7600,7600,0
|
|
20240411,155300,119663530,7600,7600,7600,7600,0
|
|
20240411,155200,119663530,7600,7600,7600,7600,0
|
|
20240411,155100,119663530,7600,7600,7600,7600,0
|
|
20240411,155000,119663530,7600,7600,7600,7600,0
|
|
20240411,154900,119663530,7600,7600,7600,7600,0
|
|
20240411,154800,119663530,7600,7600,7600,7600,0
|
|
20240411,154700,119663530,7600,7600,7600,7600,0
|
|
20240411,154600,119663530,7600,7600,7600,7600,0
|
|
20240411,154500,119663530,7600,7600,7600,7600,0
|
|
20240411,154400,119663530,7600,7600,7600,7600,0
|
|
20240411,154300,119663530,7600,7600,7600,7600,0
|
|
20240411,154200,119663530,7600,7600,7600,7600,0
|
|
20240411,154100,119663530,7600,7600,7600,7600,0
|
|
20240411,154000,119663530,7600,7600,7600,7600,0
|
|
20240411,153900,119663530,7600,7600,7600,7600,977
|
|
20240411,153800,119663530,7600,7600,7600,7600,0
|
|
20240411,153700,119663530,7600,7600,7600,7600,0
|
|
20240411,153600,119663530,7600,7600,7600,7600,0
|
|
20240411,153500,119663530,7600,7600,7600,7600,0
|
|
20240411,153400,119663530,7600,7600,7600,7600,0
|
|
20240411,153300,119663530,7600,7600,7600,7600,0
|
|
20240411,153200,119663530,7600,7600,7600,7600,0
|
|
20240411,153100,119663530,7600,7600,7600,7600,0
|
|
20240411,153000,119663530,7600,7600,7600,7600,977
|
|
20240411,152900,112238330,7640,7640,7640,7640,0
|
|
20240411,152800,112238330,7640,7640,7640,7640,0
|
|
20240411,152700,112238330,7640,7640,7640,7640,0
|
|
20240411,152600,112238330,7640,7640,7640,7640,0
|
|
20240411,152500,112238330,7640,7640,7640,7640,0
|
|
20240411,152400,112238330,7640,7640,7640,7640,0
|
|
20240411,152300,112238330,7640,7640,7640,7640,0
|
|
20240411,152200,112238330,7640,7640,7640,7640,0
|
|
20240411,152100,112238330,7640,7640,7640,7640,0
|
|
20240411,152000,112238330,7640,7640,7640,7640,0
|
|
20240411,151900,112238330,7640,7640,7640,7640,12
|
|
20240411,151800,112146650,7610,7630,7630,7610,1012
|
|
20240411,151700,104425330,7630,7630,7630,7630,6
|
|
20240411,151600,104379550,7630,7630,7630,7630,1001
|
|
20240411,151500,96741920,7600,7600,7600,7600,2
|
|
20240411,151400,96726720,7600,7600,7600,7600,0
|
|
20240411,151300,96726720,7600,7600,7600,7600,0
|
|
20240411,151200,96726720,7600,7600,7600,7600,0
|
|
20240411,151100,96726720,7600,7600,7600,7600,0
|
|
20240411,151000,96726720,7600,7610,7610,7600,5
|
|
20240411,150900,96688710,7610,7610,7610,7610,0
|
|
20240411,150800,96688710,7610,7610,7610,7610,15
|
|
20240411,150700,96574560,7630,7630,7630,7630,0
|
|
20240411,150600,96574560,7630,7630,7630,7630,0
|
|
20240411,150500,96574560,7630,7630,7630,7630,2
|
|
20240411,150400,96559300,7630,7630,7630,7630,0
|
|
20240411,150300,96559300,7630,7630,7630,7630,0
|
|
20240411,150200,96559300,7630,7630,7630,7630,0
|
|
20240411,150100,96559300,7630,7630,7630,7630,0
|
|
20240411,150000,96559300,7630,7630,7630,7630,0
|
|
20240411,145900,96559300,7630,7630,7630,7630,0
|
|
20240411,145800,96559300,7630,7630,7630,7630,0
|
|
20240411,145700,96559300,7630,7630,7630,7630,1
|
|
20240411,145600,96551670,7630,7630,7630,7630,0
|
|
20240411,145500,96551670,7630,7630,7630,7630,0
|
|
20240411,145400,96551670,7630,7630,7630,7630,5
|
|
20240411,145300,96513520,7630,7630,7630,7630,4
|
|
20240411,145200,96483000,7630,7630,7630,7630,0
|
|
20240411,145100,96483000,7630,7630,7630,7630,0
|
|
20240411,145000,96483000,7630,7630,7630,7630,0
|
|
20240411,144900,96483000,7630,7630,7630,7630,0
|
|
20240411,144800,96483000,7630,7630,7630,7630,0
|
|
20240411,144700,96483000,7630,7630,7630,7630,0
|
|
20240411,144600,96483000,7630,7630,7630,7630,0
|
|
20240411,144500,96483000,7630,7600,7630,7600,31
|
|
20240411,144400,96247160,7630,7630,7630,7630,0
|
|
20240411,144300,96247160,7630,7630,7630,7630,0
|
|
20240411,144200,96247160,7630,7630,7630,7630,4
|
|
20240411,144100,96216640,7630,7620,7630,7620,539
|
|
20240411,144000,92104480,7620,7620,7620,7620,0
|
|
20240411,143900,92104480,7620,7620,7620,7620,3
|
|
20240411,143800,92081620,7600,7600,7600,7600,0
|
|
20240411,143700,92081620,7600,7600,7600,7600,0
|
|
20240411,143600,92081620,7600,7600,7600,7600,0
|
|
20240411,143500,92081620,7600,7600,7600,7600,0
|
|
20240411,143400,92081620,7600,7600,7600,7600,0
|
|
20240411,143300,92081620,7600,7600,7600,7600,10
|
|
20240411,143200,92005620,7630,7630,7630,7630,0
|
|
20240411,143100,92005620,7630,7630,7630,7630,0
|
|
20240411,143000,92005620,7630,7630,7630,7630,0
|
|
20240411,142900,92005620,7630,7630,7630,7630,0
|
|
20240411,142800,92005620,7630,7630,7630,7630,0
|
|
20240411,142700,92005620,7630,7630,7630,7630,0
|
|
20240411,142600,92005620,7630,7630,7630,7630,0
|
|
20240411,142500,92005620,7630,7630,7630,7630,0
|
|
20240411,142400,92005620,7630,7630,7630,7630,4
|
|
20240411,142300,91975100,7630,7630,7630,7630,0
|
|
20240411,142200,91975100,7630,7630,7630,7630,0
|
|
20240411,142100,91975100,7630,7630,7630,7630,0
|
|
20240411,142000,91975100,7630,7630,7630,7630,0
|
|
20240411,141900,91975100,7630,7630,7630,7630,0
|
|
20240411,141800,91975100,7630,7630,7630,7630,0
|
|
20240411,141700,91975100,7630,7630,7630,7630,0
|
|
20240411,141600,91975100,7630,7630,7630,7630,0
|
|
20240411,141500,91975100,7630,7630,7630,7630,0
|
|
20240411,141400,91975100,7630,7630,7630,7630,0
|
|
20240411,141300,91975100,7630,7630,7630,7630,1
|
|
20240411,141200,91967470,7600,7600,7600,7600,150
|
|
20240411,141100,90827470,7640,7640,7640,7640,0
|
|
20240411,141000,90827470,7640,7640,7640,7640,0
|
|
20240411,140900,90827470,7640,7640,7640,7640,0
|
|
20240411,140800,90827470,7640,7640,7640,7640,0
|
|
20240411,140700,90827470,7640,7640,7640,7640,0
|
|
20240411,140600,90827470,7640,7640,7640,7640,0
|
|
20240411,140500,90827470,7640,7640,7640,7640,0
|
|
20240411,140400,90827470,7640,7640,7640,7640,0
|
|
20240411,140300,90827470,7640,7640,7640,7640,0
|
|
20240411,140200,90827470,7640,7640,7640,7640,0
|
|
20240411,140100,90827470,7640,7640,7640,7640,0
|
|
20240411,140000,90827470,7640,7640,7640,7640,0
|
|
20240411,135900,90827470,7640,7640,7640,7640,0
|
|
20240411,135800,90827470,7640,7640,7640,7640,0
|
|
20240411,135700,90827470,7640,7640,7640,7640,0
|
|
20240411,135600,90827470,7640,7640,7640,7640,0
|
|
20240411,135500,90827470,7640,7640,7640,7640,0
|
|
20240411,135400,90827470,7640,7640,7640,7640,0
|
|
20240411,135300,90827470,7640,7640,7640,7640,0
|
|
20240411,135200,90827470,7640,7640,7640,7640,0
|
|
20240411,135100,90827470,7640,7640,7640,7640,0
|
|
20240411,135000,90827470,7640,7640,7640,7640,0
|
|
20240411,134900,90827470,7640,7640,7640,7640,0
|
|
20240411,134800,90827470,7640,7640,7640,7640,0
|
|
20240411,134700,90827470,7640,7640,7640,7640,0
|
|
20240411,134600,90827470,7640,7640,7640,7640,0
|
|
20240411,134500,90827470,7640,7640,7640,7640,0
|
|
20240411,134400,90827470,7640,7640,7640,7640,0
|
|
20240411,134300,90827470,7640,7640,7640,7640,0
|
|
20240411,134200,90827470,7640,7640,7640,7640,0
|
|
20240411,134100,90827470,7640,7640,7640,7640,0
|
|
20240411,134000,90827470,7640,7640,7640,7640,50
|
|
20240411,133900,90445470,7640,7640,7640,7640,0
|
|
20240411,133800,90445470,7640,7640,7640,7640,7
|
|
20240411,133700,90391990,7650,7650,7650,7650,0
|
|
20240411,133600,90391990,7650,7650,7650,7650,0
|
|
20240411,133500,90391990,7650,7650,7650,7650,0
|
|
20240411,133400,90391990,7650,7650,7650,7650,0
|
|
20240411,133300,90391990,7650,7650,7650,7650,0
|
|
20240411,133200,90391990,7650,7650,7650,7650,0
|
|
20240411,133100,90391990,7650,7650,7650,7650,0
|
|
20240411,133000,90391990,7650,7650,7650,7650,0
|
|
20240411,132900,90391990,7650,7650,7650,7650,0
|
|
20240411,132800,90391990,7650,7650,7650,7650,0
|
|
20240411,132700,90391990,7650,7650,7650,7650,0
|
|
20240411,132600,90391990,7650,7650,7650,7650,0
|
|
20240411,132500,90391990,7650,7650,7650,7650,0
|
|
20240411,132400,90391990,7650,7650,7650,7650,1
|
|
20240411,132300,90384340,7590,7590,7590,7590,66
|
|
20240411,132200,89883400,7650,7650,7650,7650,0
|
|
20240411,132100,89883400,7650,7650,7650,7650,0
|
|
20240411,132000,89883400,7650,7650,7650,7650,0
|
|
20240411,131900,89883400,7650,7650,7650,7650,0
|
|
20240411,131800,89883400,7650,7640,7650,7640,36
|
|
20240411,131700,89608240,7630,7620,7630,7620,365
|
|
20240411,131600,86825260,7620,7620,7620,7620,0
|
|
20240411,131500,86825260,7620,7620,7620,7620,0
|
|
20240411,131400,86825260,7620,7620,7620,7620,0
|
|
20240411,131300,86825260,7620,7620,7620,7620,0
|
|
20240411,131200,86825260,7620,7620,7620,7620,0
|
|
20240411,131100,86825260,7620,7620,7620,7620,0
|
|
20240411,131000,86825260,7620,7620,7620,7620,0
|
|
20240411,130900,86825260,7620,7620,7620,7620,0
|
|
20240411,130800,86825260,7620,7620,7620,7620,0
|
|
20240411,130700,86825260,7620,7620,7620,7620,0
|
|
20240411,130600,86825260,7620,7620,7620,7620,0
|
|
20240411,130500,86825260,7620,7620,7620,7620,0
|
|
20240411,130400,86825260,7620,7620,7620,7620,4
|
|
20240411,130300,86794780,7610,7610,7610,7610,0
|
|
20240411,130200,86794780,7610,7610,7610,7610,0
|
|
20240411,130100,86794780,7610,7610,7610,7610,0
|
|
20240411,130000,86794780,7610,7610,7610,7610,241
|
|
20240411,125900,84960770,7620,7620,7620,7620,0
|
|
20240411,125800,84960770,7620,7620,7620,7620,0
|
|
20240411,125700,84960770,7620,7620,7620,7620,0
|
|
20240411,125600,84960770,7620,7620,7620,7620,0
|
|
20240411,125500,84960770,7620,7620,7620,7620,0
|
|
20240411,125400,84960770,7620,7620,7620,7620,0
|
|
20240411,125300,84960770,7620,7620,7620,7620,0
|
|
20240411,125200,84960770,7620,7620,7620,7620,0
|
|
20240411,125100,84960770,7620,7620,7620,7620,0
|
|
20240411,125000,84960770,7620,7620,7620,7620,0
|
|
20240411,124900,84960770,7620,7620,7620,7620,0
|
|
20240411,124800,84960770,7620,7620,7620,7620,0
|
|
20240411,124700,84960770,7620,7620,7620,7620,0
|
|
20240411,124600,84960770,7620,7620,7620,7620,0
|
|
20240411,124500,84960770,7620,7620,7620,7620,4
|
|
20240411,124400,84930290,7620,7620,7620,7620,0
|
|
20240411,124300,84930290,7620,7620,7620,7620,0
|
|
20240411,124200,84930290,7620,7620,7620,7620,0
|
|
20240411,124100,84930290,7620,7620,7620,7620,1
|
|
20240411,124000,84922670,7620,7620,7620,7620,0
|
|
20240411,123900,84922670,7620,7620,7620,7620,0
|
|
20240411,123800,84922670,7620,7620,7620,7620,0
|
|
20240411,123700,84922670,7620,7620,7620,7620,0
|
|
20240411,123600,84922670,7620,7620,7620,7620,0
|
|
20240411,123500,84922670,7620,7620,7620,7620,0
|
|
20240411,123400,84922670,7620,7620,7620,7620,0
|
|
20240411,123300,84922670,7620,7620,7620,7620,0
|
|
20240411,123200,84922670,7620,7620,7620,7620,1
|
|
20240411,123100,84915050,7580,7590,7590,7580,24
|
|
20240411,123000,84733120,7610,7610,7610,7610,0
|
|
20240411,122900,84733120,7610,7610,7610,7610,0
|
|
20240411,122800,84733120,7610,7610,7610,7610,97
|
|
20240411,122700,83994950,7580,7580,7580,7580,0
|
|
20240411,122600,83994950,7580,7580,7580,7580,0
|
|
20240411,122500,83994950,7580,7580,7580,7580,30
|
|
20240411,122400,83767550,7590,7590,7590,7590,228
|
|
20240411,122300,82037030,7600,7600,7600,7600,0
|
|
20240411,122200,82037030,7600,7600,7600,7600,2
|
|
20240411,122100,82021830,7560,7560,7560,7560,0
|
|
20240411,122000,82021830,7560,7560,7560,7560,0
|
|
20240411,121900,82021830,7560,7560,7560,7560,0
|
|
20240411,121800,82021830,7560,7560,7560,7560,0
|
|
20240411,121700,82021830,7560,7560,7560,7560,0
|
|
20240411,121600,82021830,7560,7560,7560,7560,16
|
|
20240411,121500,81900870,7560,7570,7570,7560,100
|
|
20240411,121400,81144650,7570,7570,7570,7570,0
|
|
20240411,121300,81144650,7570,7570,7570,7570,50
|
|
20240411,121200,80766150,7570,7580,7580,7570,33
|
|
20240411,121100,80516210,7580,7580,7580,7580,0
|
|
20240411,121000,80516210,7580,7580,7580,7580,0
|
|
20240411,120900,80516210,7580,7580,7580,7580,0
|
|
20240411,120800,80516210,7580,7600,7600,7580,30
|
|
20240411,120700,80288690,7610,7610,7610,7610,0
|
|
20240411,120600,80288690,7610,7610,7610,7610,0
|
|
20240411,120500,80288690,7610,7610,7610,7610,0
|
|
20240411,120400,80288690,7610,7610,7610,7610,0
|
|
20240411,120300,80288690,7610,7610,7610,7610,0
|
|
20240411,120200,80288690,7610,7610,7610,7610,0
|
|
20240411,120100,80288690,7610,7610,7610,7610,0
|
|
20240411,120000,80288690,7610,7610,7610,7610,0
|
|
20240411,115900,80288690,7610,7610,7610,7610,0
|
|
20240411,115800,80288690,7610,7610,7610,7610,0
|
|
20240411,115700,80288690,7610,7610,7610,7610,0
|
|
20240411,115600,80288690,7610,7610,7610,7610,0
|
|
20240411,115500,80288690,7610,7610,7610,7610,0
|
|
20240411,115400,80288690,7610,7610,7610,7610,0
|
|
20240411,115300,80288690,7610,7610,7610,7610,0
|
|
20240411,115200,80288690,7610,7610,7610,7610,0
|
|
20240411,115100,80288690,7610,7610,7610,7610,1
|
|
20240411,115000,80281080,7590,7590,7590,7590,0
|
|
20240411,114900,80281080,7590,7590,7590,7590,0
|
|
20240411,114800,80281080,7590,7590,7590,7590,0
|
|
20240411,114700,80281080,7590,7590,7590,7590,6
|
|
20240411,114600,80235540,7610,7610,7610,7610,1
|
|
20240411,114500,80227930,7620,7620,7620,7620,0
|
|
20240411,114400,80227930,7620,7620,7620,7620,0
|
|
20240411,114300,80227930,7620,7620,7620,7620,0
|
|
20240411,114200,80227930,7620,7620,7620,7620,226
|
|
20240411,114100,78505810,7630,7630,7630,7630,1
|
|
20240411,114000,78498180,7630,7630,7630,7630,0
|
|
20240411,113900,78498180,7630,7630,7630,7630,0
|
|
20240411,113800,78498180,7630,7630,7630,7630,0
|
|
20240411,113700,78498180,7630,7630,7630,7630,0
|
|
20240411,113600,78498180,7630,7630,7630,7630,0
|
|
20240411,113500,78498180,7630,7630,7630,7630,0
|
|
20240411,113400,78498180,7630,7630,7630,7630,0
|
|
20240411,113300,78498180,7630,7630,7630,7630,1
|
|
20240411,113200,78490550,7630,7630,7630,7630,1
|
|
20240411,113100,78482920,7630,7630,7630,7630,0
|
|
20240411,113000,78482920,7630,7630,7630,7630,0
|
|
20240411,112900,78482920,7630,7630,7630,7630,20
|
|
20240411,112800,78330320,7630,7630,7630,7630,0
|
|
20240411,112700,78330320,7630,7630,7630,7630,0
|
|
20240411,112600,78330320,7630,7630,7630,7630,0
|
|
20240411,112500,78330320,7630,7630,7630,7630,0
|
|
20240411,112400,78330320,7630,7630,7630,7630,0
|
|
20240411,112300,78330320,7630,7620,7630,7620,2
|
|
20240411,112200,78315070,7630,7630,7630,7630,0
|
|
20240411,112100,78315070,7630,7630,7630,7630,0
|
|
20240411,112000,78315070,7630,7630,7630,7630,0
|
|
20240411,111900,78315070,7630,7630,7630,7630,0
|
|
20240411,111800,78315070,7630,7630,7630,7630,0
|
|
20240411,111700,78315070,7630,7630,7630,7630,0
|
|
20240411,111600,78315070,7630,7630,7630,7630,0
|
|
20240411,111500,78315070,7630,7630,7630,7630,0
|
|
20240411,111400,78315070,7630,7630,7630,7630,0
|
|
20240411,111300,78315070,7630,7610,7630,7610,300
|
|
20240411,111200,76031920,7600,7580,7600,7580,793
|
|
20240411,111100,70020880,7580,7580,7580,7580,0
|
|
20240411,111000,70020880,7580,7580,7580,7580,0
|
|
20240411,110900,70020880,7580,7580,7580,7580,7
|
|
20240411,110800,69967820,7580,7580,7580,7580,0
|
|
20240411,110700,69967820,7580,7580,7580,7580,21
|
|
20240411,110600,69808640,7570,7570,7570,7570,0
|
|
20240411,110500,69808640,7570,7570,7570,7570,0
|
|
20240411,110400,69808640,7570,7580,7580,7570,26
|
|
20240411,110300,69611650,7610,7610,7610,7610,0
|
|
20240411,110200,69611650,7610,7610,7610,7610,0
|
|
20240411,110100,69611650,7610,7610,7610,7610,0
|
|
20240411,110000,69611650,7610,7610,7610,7610,20
|
|
20240411,105900,69459450,7610,7610,7610,7610,0
|
|
20240411,105800,69459450,7610,7610,7610,7610,0
|
|
20240411,105700,69459450,7610,7610,7610,7610,0
|
|
20240411,105600,69459450,7610,7610,7610,7610,0
|
|
20240411,105500,69459450,7610,7610,7610,7610,0
|
|
20240411,105400,69459450,7610,7610,7610,7610,0
|
|
20240411,105300,69459450,7610,7610,7610,7610,0
|
|
20240411,105200,69459450,7610,7610,7610,7610,0
|
|
20240411,105100,69459450,7610,7610,7610,7610,0
|
|
20240411,105000,69459450,7610,7610,7610,7610,0
|
|
20240411,104900,69459450,7610,7610,7610,7610,0
|
|
20240411,104800,69459450,7610,7610,7610,7610,0
|
|
20240411,104700,69459450,7610,7610,7610,7610,0
|
|
20240411,104600,69459450,7610,7610,7610,7610,378
|
|
20240411,104500,66582870,7610,7610,7630,7610,298
|
|
20240411,104400,64314890,7610,7610,7610,7610,344
|
|
20240411,104300,61697050,7610,7600,7610,7600,27
|
|
20240411,104200,61491810,7580,7580,7580,7580,0
|
|
20240411,104100,61491810,7580,7580,7580,7580,224
|
|
20240411,104000,59793890,7600,7600,7600,7600,0
|
|
20240411,103900,59793890,7600,7600,7600,7600,2
|
|
20240411,103800,59778690,7600,7600,7600,7600,0
|
|
20240411,103700,59778690,7600,7600,7600,7600,2
|
|
20240411,103600,59763490,7580,7570,7580,7570,101
|
|
20240411,103500,58998730,7550,7550,7560,7540,587
|
|
20240411,103400,54564760,7530,7530,7530,7530,0
|
|
20240411,103300,54564760,7530,7530,7530,7530,0
|
|
20240411,103200,54564760,7530,7530,7530,7530,0
|
|
20240411,103100,54564760,7530,7530,7530,7530,0
|
|
20240411,103000,54564760,7530,7530,7530,7530,16
|
|
20240411,102900,54444280,7550,7550,7550,7550,0
|
|
20240411,102800,54444280,7550,7550,7550,7550,14
|
|
20240411,102700,54338580,7550,7550,7550,7550,0
|
|
20240411,102600,54338580,7550,7550,7550,7550,0
|
|
20240411,102500,54338580,7550,7550,7550,7550,0
|
|
20240411,102400,54338580,7550,7550,7550,7550,0
|
|
20240411,102300,54338580,7550,7550,7550,7550,0
|
|
20240411,102200,54338580,7550,7550,7550,7550,4
|
|
20240411,102100,54308380,7550,7550,7550,7550,1
|
|
20240411,102000,54300830,7530,7530,7530,7530,4
|
|
20240411,101900,54270710,7550,7550,7550,7550,0
|
|
20240411,101800,54270710,7550,7550,7550,7550,0
|
|
20240411,101700,54270710,7550,7550,7550,7550,0
|
|
20240411,101600,54270710,7550,7550,7550,7550,0
|
|
20240411,101500,54270710,7550,7550,7550,7550,0
|
|
20240411,101400,54270710,7550,7550,7550,7550,0
|
|
20240411,101300,54270710,7550,7550,7550,7550,0
|
|
20240411,101200,54270710,7550,7550,7550,7550,0
|
|
20240411,101100,54270710,7550,7550,7550,7550,0
|
|
20240411,101000,54270710,7550,7550,7550,7550,0
|
|
20240411,100900,54270710,7550,7550,7550,7550,0
|
|
20240411,100800,54270710,7550,7550,7550,7550,0
|
|
20240411,100700,54270710,7550,7550,7550,7550,0
|
|
20240411,100600,54270710,7550,7550,7550,7550,0
|
|
20240411,100500,54270710,7550,7550,7550,7550,0
|
|
20240411,100400,54270710,7550,7550,7550,7550,0
|
|
20240411,100300,54270710,7550,7550,7550,7550,0
|
|
20240411,100200,54270710,7550,7550,7550,7550,1
|
|
20240411,100100,54263160,7550,7550,7550,7550,1
|
|
20240411,100000,54255610,7550,7550,7550,7550,0
|
|
20240411,095900,54255610,7550,7550,7550,7550,0
|
|
20240411,095800,54255610,7550,7550,7550,7550,1
|
|
20240411,095700,54248060,7520,7520,7520,7520,0
|
|
20240411,095600,54248060,7520,7520,7520,7520,0
|
|
20240411,095500,54248060,7520,7520,7520,7520,218
|
|
20240411,095400,52608700,7550,7550,7550,7550,0
|
|
20240411,095300,52608700,7550,7550,7550,7550,0
|
|
20240411,095200,52608700,7550,7550,7550,7550,0
|
|
20240411,095100,52608700,7550,7550,7550,7550,260
|
|
20240411,095000,50645700,7510,7530,7530,7510,2100
|
|
20240411,094900,34864200,7530,7530,7530,7530,0
|
|
20240411,094800,34864200,7530,7530,7530,7530,2
|
|
20240411,094700,34849140,7530,7530,7530,7530,10
|
|
20240411,094600,34773840,7520,7530,7530,7520,1044
|
|
20240411,094500,26914600,7530,7530,7530,7530,0
|
|
20240411,094400,26914600,7530,7530,7530,7530,15
|
|
20240411,094300,26801650,7550,7550,7550,7550,0
|
|
20240411,094200,26801650,7550,7550,7550,7550,0
|
|
20240411,094100,26801650,7550,7550,7550,7550,0
|
|
20240411,094000,26801650,7550,7550,7550,7550,16
|
|
20240411,093900,26680850,7550,7520,7550,7520,527
|
|
20240411,093800,22717350,7530,7530,7530,7530,3
|
|
20240411,093700,22694760,7530,7530,7530,7520,462
|
|
20240411,093600,19219760,7530,7530,7530,7530,12
|
|
20240411,093500,19129400,7530,7530,7530,7530,50
|
|
20240411,093400,18752900,7550,7550,7550,7550,0
|
|
20240411,093300,18752900,7550,7550,7550,7550,0
|
|
20240411,093200,18752900,7550,7550,7550,7550,5
|
|
20240411,093100,18715150,7570,7570,7570,7570,0
|
|
20240411,093000,18715150,7570,7570,7570,7570,0
|
|
20240411,092900,18715150,7570,7570,7570,7570,0
|
|
20240411,092800,18715150,7570,7570,7570,7570,0
|
|
20240411,092700,18715150,7570,7570,7570,7570,0
|
|
20240411,092600,18715150,7570,7570,7570,7570,0
|
|
20240411,092500,18715150,7570,7570,7570,7570,0
|
|
20240411,092400,18715150,7570,7570,7570,7570,0
|
|
20240411,092300,18715150,7570,7570,7570,7570,0
|
|
20240411,092200,18715150,7570,7570,7570,7570,0
|
|
20240411,092100,18715150,7570,7570,7570,7570,1
|
|
20240411,092000,18707580,7540,7540,7540,7540,306
|
|
20240411,091900,16400340,7530,7530,7530,7530,323
|
|
20240411,091800,13968150,7540,7540,7540,7540,0
|
|
20240411,091700,13968150,7540,7540,7540,7540,0
|
|
20240411,091600,13968150,7540,7540,7540,7540,500
|
|
20240411,091500,10198150,7520,7530,7530,7510,563
|
|
20240411,091400,5965650,7540,7540,7540,7540,100
|
|
20240411,091300,5211650,7540,7540,7540,7540,4
|
|
20240411,091200,5181490,7540,7540,7540,7540,112
|
|
20240411,091100,4337010,7540,7540,7540,7540,200
|
|
20240411,091000,2829010,7540,7540,7540,7540,100
|
|
20240411,090900,2075010,7600,7600,7600,7600,0
|
|
20240411,090800,2075010,7600,7600,7600,7540,42
|
|
20240411,090700,1758210,7540,7540,7540,7540,50
|
|
20240411,090600,1381210,7600,7600,7600,7600,0
|
|
20240411,090500,1381210,7600,7540,7600,7540,51
|
|
20240411,090400,996610,7540,7550,7550,7540,18
|
|
20240411,090300,860760,7610,7610,7610,7610,0
|
|
20240411,090200,860760,7610,7610,7610,7610,0
|
|
20240411,090100,860760,7610,7610,7610,7610,0
|
|
20240411,090000,860760,7610,7550,7610,7550,114
|