649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194600,211162380,6290,6290,6290,6290,444
|
|
20240403,194500,211162380,6290,6290,6290,6290,0
|
|
20240403,194400,211162380,6290,6290,6290,6290,0
|
|
20240403,194300,211162380,6290,6290,6290,6290,0
|
|
20240403,194200,211162380,6290,6290,6290,6290,0
|
|
20240403,194100,211162380,6290,6290,6290,6290,0
|
|
20240403,194000,211162380,6290,6290,6290,6290,0
|
|
20240403,193900,211162380,6290,6290,6290,6290,0
|
|
20240403,193800,211162380,6290,6290,6290,6290,0
|
|
20240403,193700,211162380,6290,6290,6290,6290,0
|
|
20240403,193600,211162380,6290,6290,6290,6290,0
|
|
20240403,193500,211162380,6290,6290,6290,6290,0
|
|
20240403,193400,211162380,6290,6290,6290,6290,0
|
|
20240403,193300,211162380,6290,6290,6290,6290,0
|
|
20240403,193200,211162380,6290,6290,6290,6290,0
|
|
20240403,193100,211162380,6290,6290,6290,6290,0
|
|
20240403,193000,211162380,6290,6290,6290,6290,0
|
|
20240403,192900,211162380,6290,6290,6290,6290,0
|
|
20240403,192800,211162380,6290,6290,6290,6290,0
|
|
20240403,192700,211162380,6290,6290,6290,6290,0
|
|
20240403,192600,211162380,6290,6290,6290,6290,0
|
|
20240403,192500,211162380,6290,6290,6290,6290,0
|
|
20240403,192400,211162380,6290,6290,6290,6290,0
|
|
20240403,192300,211162380,6290,6290,6290,6290,0
|
|
20240403,192200,211162380,6290,6290,6290,6290,0
|
|
20240403,192100,211162380,6290,6290,6290,6290,0
|
|
20240403,192000,211162380,6290,6290,6290,6290,0
|
|
20240403,191900,211162380,6290,6290,6290,6290,0
|
|
20240403,191800,211162380,6290,6290,6290,6290,0
|
|
20240403,191700,211162380,6290,6290,6290,6290,0
|
|
20240403,191600,211162380,6290,6290,6290,6290,444
|
|
20240403,191500,211162380,6290,6290,6290,6290,0
|
|
20240403,191400,211162380,6290,6290,6290,6290,0
|
|
20240403,191300,211162380,6290,6290,6290,6290,0
|
|
20240403,191200,211162380,6290,6290,6290,6290,0
|
|
20240403,191100,211162380,6290,6290,6290,6290,0
|
|
20240403,191000,211162380,6290,6290,6290,6290,0
|
|
20240403,190900,211162380,6290,6290,6290,6290,0
|
|
20240403,190800,211162380,6290,6290,6290,6290,0
|
|
20240403,190700,211162380,6290,6290,6290,6290,0
|
|
20240403,190600,211162380,6290,6290,6290,6290,0
|
|
20240403,190500,211162380,6290,6290,6290,6290,0
|
|
20240403,190400,211162380,6290,6290,6290,6290,0
|
|
20240403,190300,211162380,6290,6290,6290,6290,0
|
|
20240403,190200,211162380,6290,6290,6290,6290,0
|
|
20240403,190100,211162380,6290,6290,6290,6290,0
|
|
20240403,190000,211162380,6290,6290,6290,6290,0
|
|
20240403,185900,211162380,6290,6290,6290,6290,0
|
|
20240403,185800,211162380,6290,6290,6290,6290,0
|
|
20240403,185700,211162380,6290,6290,6290,6290,0
|
|
20240403,185600,211162380,6290,6290,6290,6290,0
|
|
20240403,185500,211162380,6290,6290,6290,6290,0
|
|
20240403,185400,211162380,6290,6290,6290,6290,0
|
|
20240403,185300,211162380,6290,6290,6290,6290,0
|
|
20240403,185200,211162380,6290,6290,6290,6290,0
|
|
20240403,185100,211162380,6290,6290,6290,6290,0
|
|
20240403,185000,211162380,6290,6290,6290,6290,0
|
|
20240403,184900,211162380,6290,6290,6290,6290,0
|
|
20240403,184800,211162380,6290,6290,6290,6290,0
|
|
20240403,184700,211162380,6290,6290,6290,6290,0
|
|
20240403,184600,211162380,6290,6290,6290,6290,444
|
|
20240403,184500,211162380,6290,6290,6290,6290,0
|
|
20240403,184400,211162380,6290,6290,6290,6290,0
|
|
20240403,184300,211162380,6290,6290,6290,6290,0
|
|
20240403,184200,211162380,6290,6290,6290,6290,0
|
|
20240403,184100,211162380,6290,6290,6290,6290,0
|
|
20240403,184000,211162380,6290,6290,6290,6290,0
|
|
20240403,183900,211162380,6290,6290,6290,6290,0
|
|
20240403,183800,211162380,6290,6290,6290,6290,0
|
|
20240403,183700,211162380,6290,6290,6290,6290,0
|
|
20240403,183600,211162380,6290,6290,6290,6290,0
|
|
20240403,183500,211162380,6290,6290,6290,6290,0
|
|
20240403,183400,211162380,6290,6290,6290,6290,0
|
|
20240403,183300,211162380,6290,6290,6290,6290,0
|
|
20240403,183200,211162380,6290,6290,6290,6290,0
|
|
20240403,183100,211162380,6290,6290,6290,6290,0
|
|
20240403,183000,211162380,6290,6290,6290,6290,0
|
|
20240403,182900,211162380,6290,6290,6290,6290,0
|
|
20240403,182800,211162380,6290,6290,6290,6290,0
|
|
20240403,182700,211162380,6290,6290,6290,6290,0
|
|
20240403,182600,211162380,6290,6290,6290,6290,0
|
|
20240403,182500,211162380,6290,6290,6290,6290,0
|
|
20240403,182400,211162380,6290,6290,6290,6290,0
|
|
20240403,182300,211162380,6290,6290,6290,6290,0
|
|
20240403,182200,211162380,6290,6290,6290,6290,0
|
|
20240403,182100,211162380,6290,6290,6290,6290,0
|
|
20240403,182000,211162380,6290,6290,6290,6290,0
|
|
20240403,181900,211162380,6290,6290,6290,6290,0
|
|
20240403,181800,211162380,6290,6290,6290,6290,0
|
|
20240403,181700,211162380,6290,6290,6290,6290,0
|
|
20240403,181600,211162380,6290,6290,6290,6290,444
|
|
20240403,181500,211162380,6290,6290,6290,6290,0
|
|
20240403,181400,211162380,6290,6290,6290,6290,0
|
|
20240403,181300,211162380,6290,6290,6290,6290,0
|
|
20240403,181200,211162380,6290,6290,6290,6290,0
|
|
20240403,181100,211162380,6290,6290,6290,6290,0
|
|
20240403,181000,211162380,6290,6290,6290,6290,0
|
|
20240403,180900,211162380,6290,6290,6290,6290,0
|
|
20240403,180800,211162380,6290,6290,6290,6290,0
|
|
20240403,180700,211162380,6290,6290,6290,6290,0
|
|
20240403,180600,211162380,6290,6290,6290,6290,0
|
|
20240403,180500,211162380,6290,6290,6290,6290,0
|
|
20240403,180400,211162380,6290,6290,6290,6290,0
|
|
20240403,180300,211162380,6290,6290,6290,6290,0
|
|
20240403,180200,211162380,6290,6290,6290,6290,0
|
|
20240403,180100,211162380,6290,6290,6290,6290,0
|
|
20240403,180000,211162380,6290,6290,6290,6290,0
|
|
20240403,175900,211162380,6290,6290,6290,6290,0
|
|
20240403,175800,211162380,6290,6290,6290,6290,0
|
|
20240403,175700,211162380,6290,6290,6290,6290,0
|
|
20240403,175600,211162380,6290,6290,6290,6290,0
|
|
20240403,175500,211162380,6290,6290,6290,6290,0
|
|
20240403,175400,211162380,6290,6290,6290,6290,0
|
|
20240403,175300,211162380,6290,6290,6290,6290,0
|
|
20240403,175200,211162380,6290,6290,6290,6290,0
|
|
20240403,175100,211162380,6290,6290,6290,6290,0
|
|
20240403,175000,211162380,6290,6290,6290,6290,0
|
|
20240403,174900,211162380,6290,6290,6290,6290,0
|
|
20240403,174800,211162380,6290,6290,6290,6290,0
|
|
20240403,174700,211162380,6290,6290,6290,6290,0
|
|
20240403,174600,211162380,6290,6290,6290,6290,444
|
|
20240403,174500,211162380,6290,6290,6290,6290,0
|
|
20240403,174400,211162380,6290,6290,6290,6290,0
|
|
20240403,174300,211162380,6290,6290,6290,6290,0
|
|
20240403,174200,211162380,6290,6290,6290,6290,0
|
|
20240403,174100,211162380,6290,6290,6290,6290,0
|
|
20240403,174000,211162380,6290,6290,6290,6290,0
|
|
20240403,173900,211162380,6290,6290,6290,6290,0
|
|
20240403,173800,211162380,6290,6290,6290,6290,0
|
|
20240403,173700,211162380,6290,6290,6290,6290,0
|
|
20240403,173600,211162380,6290,6290,6290,6290,0
|
|
20240403,173500,211162380,6290,6290,6290,6290,0
|
|
20240403,173400,211162380,6290,6290,6290,6290,0
|
|
20240403,173300,211162380,6290,6290,6290,6290,0
|
|
20240403,173200,211162380,6290,6290,6290,6290,0
|
|
20240403,173100,211162380,6290,6290,6290,6290,0
|
|
20240403,173000,211162380,6290,6290,6290,6290,0
|
|
20240403,172900,211162380,6290,6290,6290,6290,0
|
|
20240403,172800,211162380,6290,6290,6290,6290,0
|
|
20240403,172700,211162380,6290,6290,6290,6290,0
|
|
20240403,172600,211162380,6290,6290,6290,6290,0
|
|
20240403,172500,211162380,6290,6290,6290,6290,0
|
|
20240403,172400,211162380,6290,6290,6290,6290,0
|
|
20240403,172300,211162380,6290,6290,6290,6290,0
|
|
20240403,172200,211162380,6290,6290,6290,6290,0
|
|
20240403,172100,211162380,6290,6290,6290,6290,0
|
|
20240403,172000,211162380,6290,6290,6290,6290,0
|
|
20240403,171900,211162380,6290,6290,6290,6290,0
|
|
20240403,171800,211162380,6290,6290,6290,6290,0
|
|
20240403,171700,211162380,6290,6290,6290,6290,0
|
|
20240403,171600,211162380,6290,6290,6290,6290,444
|
|
20240403,171500,211162380,6290,6290,6290,6290,0
|
|
20240403,171400,211162380,6290,6290,6290,6290,0
|
|
20240403,171300,211162380,6290,6290,6290,6290,0
|
|
20240403,171200,211162380,6290,6290,6290,6290,0
|
|
20240403,171100,211162380,6290,6290,6290,6290,0
|
|
20240403,171000,211162380,6290,6290,6290,6290,0
|
|
20240403,170900,211162380,6290,6290,6290,6290,0
|
|
20240403,170800,211162380,6290,6290,6290,6290,0
|
|
20240403,170700,211162380,6290,6290,6290,6290,0
|
|
20240403,170600,211162380,6290,6290,6290,6290,0
|
|
20240403,170500,211162380,6290,6290,6290,6290,0
|
|
20240403,170400,211162380,6290,6290,6290,6290,0
|
|
20240403,170300,211162380,6290,6290,6290,6290,0
|
|
20240403,170200,211162380,6290,6290,6290,6290,0
|
|
20240403,170100,211162380,6290,6290,6290,6290,0
|
|
20240403,170000,211162380,6290,6290,6290,6290,0
|
|
20240403,165900,211162380,6290,6290,6290,6290,0
|
|
20240403,165800,211162380,6290,6290,6290,6290,0
|
|
20240403,165700,211162380,6290,6290,6290,6290,0
|
|
20240403,165600,211162380,6290,6290,6290,6290,0
|
|
20240403,165500,211162380,6290,6290,6290,6290,0
|
|
20240403,165400,211162380,6290,6290,6290,6290,0
|
|
20240403,165300,211162380,6290,6290,6290,6290,0
|
|
20240403,165200,211162380,6290,6290,6290,6290,0
|
|
20240403,165100,211162380,6290,6290,6290,6290,0
|
|
20240403,165000,211162380,6290,6290,6290,6290,0
|
|
20240403,164900,211162380,6290,6290,6290,6290,0
|
|
20240403,164800,211162380,6290,6290,6290,6290,0
|
|
20240403,164700,211162380,6290,6290,6290,6290,0
|
|
20240403,164600,211162380,6290,6290,6290,6290,444
|
|
20240403,164500,211162380,6290,6290,6290,6290,0
|
|
20240403,164400,211162380,6290,6290,6290,6290,0
|
|
20240403,164300,211162380,6290,6290,6290,6290,0
|
|
20240403,164200,211162380,6290,6290,6290,6290,0
|
|
20240403,164100,211162380,6290,6290,6290,6290,0
|
|
20240403,164000,211162380,6290,6290,6290,6290,0
|
|
20240403,163900,211162380,6290,6290,6290,6290,0
|
|
20240403,163800,211162380,6290,6290,6290,6290,0
|
|
20240403,163700,211162380,6290,6290,6290,6290,0
|
|
20240403,163600,211162380,6290,6290,6290,6290,0
|
|
20240403,163500,211162380,6290,6290,6290,6290,0
|
|
20240403,163400,211162380,6290,6290,6290,6290,0
|
|
20240403,163300,211162380,6290,6290,6290,6290,0
|
|
20240403,163200,211162380,6290,6290,6290,6290,0
|
|
20240403,163100,211162380,6290,6290,6290,6290,0
|
|
20240403,163000,211162380,6290,6290,6290,6290,0
|
|
20240403,162900,211162380,6290,6290,6290,6290,0
|
|
20240403,162800,211162380,6290,6290,6290,6290,0
|
|
20240403,162700,211162380,6290,6290,6290,6290,0
|
|
20240403,162600,211162380,6290,6290,6290,6290,0
|
|
20240403,162500,211162380,6290,6290,6290,6290,0
|
|
20240403,162400,211162380,6290,6290,6290,6290,0
|
|
20240403,162300,211162380,6290,6290,6290,6290,0
|
|
20240403,162200,211162380,6290,6290,6290,6290,0
|
|
20240403,162100,211162380,6290,6290,6290,6290,0
|
|
20240403,162000,211162380,6290,6290,6290,6290,0
|
|
20240403,161900,211162380,6290,6290,6290,6290,0
|
|
20240403,161800,211162380,6290,6290,6290,6290,0
|
|
20240403,161700,211162380,6290,6290,6290,6290,0
|
|
20240403,161600,211162380,6290,6290,6290,6290,444
|
|
20240403,161500,211162380,6290,6290,6290,6290,0
|
|
20240403,161400,211162380,6290,6290,6290,6290,0
|
|
20240403,161300,211162380,6290,6290,6290,6290,0
|
|
20240403,161200,211162380,6290,6290,6290,6290,0
|
|
20240403,161100,211162380,6290,6290,6290,6290,0
|
|
20240403,161000,211162380,6290,6290,6290,6290,0
|
|
20240403,160900,211162380,6290,6290,6290,6290,0
|
|
20240403,160800,211162380,6290,6290,6290,6290,0
|
|
20240403,160700,211162380,6290,6290,6290,6290,0
|
|
20240403,160600,211162380,6290,6290,6290,6290,0
|
|
20240403,160500,211162380,6290,6290,6290,6290,0
|
|
20240403,160400,211162380,6290,6290,6290,6290,0
|
|
20240403,160300,211162380,6290,6290,6290,6290,0
|
|
20240403,160200,211162380,6290,6290,6290,6290,0
|
|
20240403,160100,211162380,6290,6290,6290,6290,0
|
|
20240403,160000,211162380,6290,6290,6290,6290,0
|
|
20240403,155900,211162380,6290,6290,6290,6290,0
|
|
20240403,155800,211162380,6290,6290,6290,6290,0
|
|
20240403,155700,211162380,6290,6290,6290,6290,0
|
|
20240403,155600,211162380,6290,6290,6290,6290,0
|
|
20240403,155500,211162380,6290,6290,6290,6290,0
|
|
20240403,155400,211162380,6290,6290,6290,6290,0
|
|
20240403,155300,211162380,6290,6290,6290,6290,0
|
|
20240403,155200,211162380,6290,6290,6290,6290,0
|
|
20240403,155100,211162380,6290,6290,6290,6290,0
|
|
20240403,155000,211162380,6290,6290,6290,6290,0
|
|
20240403,154900,211162380,6290,6290,6290,6290,0
|
|
20240403,154800,211162380,6290,6290,6290,6290,0
|
|
20240403,154700,211162380,6290,6290,6290,6290,0
|
|
20240403,154600,211162380,6290,6290,6290,6290,444
|
|
20240403,154500,211162380,6290,6290,6290,6290,0
|
|
20240403,154400,211162380,6290,6290,6290,6290,0
|
|
20240403,154300,211162380,6290,6290,6290,6290,0
|
|
20240403,154200,211162380,6290,6290,6290,6290,0
|
|
20240403,154100,211162380,6290,6290,6290,6290,0
|
|
20240403,154000,211162380,6290,6290,6290,6290,0
|
|
20240403,153900,211162380,6290,6290,6290,6290,0
|
|
20240403,153800,211162380,6290,6290,6290,6290,0
|
|
20240403,153700,211162380,6290,6290,6290,6290,0
|
|
20240403,153600,211162380,6290,6290,6290,6290,0
|
|
20240403,153500,211162380,6290,6290,6290,6290,0
|
|
20240403,153400,211162380,6290,6290,6290,6290,0
|
|
20240403,153300,211162380,6290,6290,6290,6290,0
|
|
20240403,153200,211162380,6290,6290,6290,6290,0
|
|
20240403,153100,211162380,6290,6290,6290,6290,0
|
|
20240403,153000,211162380,6290,6290,6290,6290,444
|
|
20240403,152900,208369620,6250,6250,6250,6250,0
|
|
20240403,152800,208369620,6250,6250,6250,6250,0
|
|
20240403,152700,208369620,6250,6250,6250,6250,0
|
|
20240403,152600,208369620,6250,6250,6250,6250,0
|
|
20240403,152500,208369620,6250,6250,6250,6250,0
|
|
20240403,152400,208369620,6250,6250,6250,6250,0
|
|
20240403,152300,208369620,6250,6250,6250,6250,0
|
|
20240403,152200,208369620,6250,6250,6250,6250,0
|
|
20240403,152100,208369620,6250,6250,6250,6250,0
|
|
20240403,152000,208369620,6250,6250,6250,6250,0
|
|
20240403,151900,208369620,6250,6250,6250,6250,0
|
|
20240403,151800,208369620,6250,6250,6250,6250,3
|
|
20240403,151700,208350870,6250,6250,6250,6250,1
|
|
20240403,151600,208344620,6240,6240,6240,6240,5
|
|
20240403,151500,208313420,6230,6230,6230,6230,1
|
|
20240403,151400,208307190,6230,6230,6240,6230,4
|
|
20240403,151300,208282250,6190,6210,6210,6190,825
|
|
20240403,151200,203171110,6240,6240,6240,6240,0
|
|
20240403,151100,203171110,6240,6240,6240,6240,0
|
|
20240403,151000,203171110,6240,6240,6240,6240,0
|
|
20240403,150900,203171110,6240,6240,6240,6240,22
|
|
20240403,150800,203033830,6240,6230,6240,6230,5
|
|
20240403,150700,203002660,6240,6240,6240,6240,0
|
|
20240403,150600,203002660,6240,6230,6240,6230,17
|
|
20240403,150500,202896590,6240,6270,6270,6240,115
|
|
20240403,150400,202178960,6270,6270,6270,6270,0
|
|
20240403,150300,202178960,6270,6270,6270,6270,1
|
|
20240403,150200,202172690,6250,6250,6250,6250,0
|
|
20240403,150100,202172690,6250,6250,6250,6250,0
|
|
20240403,150000,202172690,6250,6250,6250,6250,1
|
|
20240403,145900,202166440,6290,6290,6290,6290,0
|
|
20240403,145800,202166440,6290,6270,6300,6240,224
|
|
20240403,145700,200757850,6270,6270,6270,6270,0
|
|
20240403,145600,200757850,6270,6270,6270,6270,0
|
|
20240403,145500,200757850,6270,6270,6270,6270,0
|
|
20240403,145400,200757850,6270,6270,6270,6270,0
|
|
20240403,145300,200757850,6270,6270,6270,6270,0
|
|
20240403,145200,200757850,6270,6270,6270,6270,0
|
|
20240403,145100,200757850,6270,6270,6270,6270,0
|
|
20240403,145000,200757850,6270,6270,6270,6270,0
|
|
20240403,144900,200757850,6270,6270,6270,6270,0
|
|
20240403,144800,200757850,6270,6240,6270,6240,17
|
|
20240403,144700,200651570,6240,6240,6240,6240,0
|
|
20240403,144600,200651570,6240,6240,6240,6240,0
|
|
20240403,144500,200651570,6240,6240,6240,6240,0
|
|
20240403,144400,200651570,6240,6240,6240,6240,0
|
|
20240403,144300,200651570,6240,6240,6240,6240,913
|
|
20240403,144200,194954450,6240,6240,6240,6240,0
|
|
20240403,144100,194954450,6240,6240,6240,6240,0
|
|
20240403,144000,194954450,6240,6240,6240,6240,0
|
|
20240403,143900,194954450,6240,6240,6240,6240,0
|
|
20240403,143800,194954450,6240,6240,6240,6240,0
|
|
20240403,143700,194954450,6240,6240,6240,6240,0
|
|
20240403,143600,194954450,6240,6210,6240,6210,200
|
|
20240403,143500,193712320,6220,6220,6220,6220,18
|
|
20240403,143400,193600360,6230,6230,6230,6230,0
|
|
20240403,143300,193600360,6230,6230,6230,6230,0
|
|
20240403,143200,193600360,6230,6230,6230,6230,0
|
|
20240403,143100,193600360,6230,6230,6230,6230,0
|
|
20240403,143000,193600360,6230,6230,6230,6230,0
|
|
20240403,142900,193600360,6230,6230,6230,6230,18
|
|
20240403,142800,193488220,6230,6220,6230,6220,18
|
|
20240403,142700,193376230,6220,6220,6220,6220,50
|
|
20240403,142600,193065230,6220,6220,6220,6220,0
|
|
20240403,142500,193065230,6220,6220,6220,6220,0
|
|
20240403,142400,193065230,6220,6230,6230,6220,61
|
|
20240403,142300,192685710,6240,6240,6240,6240,0
|
|
20240403,142200,192685710,6240,6240,6240,6240,16
|
|
20240403,142100,192585870,6240,6240,6240,6240,0
|
|
20240403,142000,192585870,6240,6240,6240,6240,0
|
|
20240403,141900,192585870,6240,6240,6240,6240,0
|
|
20240403,141800,192585870,6240,6240,6240,6240,0
|
|
20240403,141700,192585870,6240,6240,6240,6240,0
|
|
20240403,141600,192585870,6240,6240,6240,6240,0
|
|
20240403,141500,192585870,6240,6240,6240,6240,0
|
|
20240403,141400,192585870,6240,6240,6240,6240,0
|
|
20240403,141300,192585870,6240,6240,6240,6240,0
|
|
20240403,141200,192585870,6240,6240,6240,6240,0
|
|
20240403,141100,192585870,6240,6240,6240,6240,0
|
|
20240403,141000,192585870,6240,6240,6240,6240,0
|
|
20240403,140900,192585870,6240,6240,6240,6240,0
|
|
20240403,140800,192585870,6240,6240,6240,6240,1
|
|
20240403,140700,192579630,6240,6240,6240,6240,0
|
|
20240403,140600,192579630,6240,6230,6240,6230,251
|
|
20240403,140500,191015890,6240,6240,6240,6240,0
|
|
20240403,140400,191015890,6240,6240,6240,6240,0
|
|
20240403,140300,191015890,6240,6240,6240,6240,0
|
|
20240403,140200,191015890,6240,6240,6240,6240,0
|
|
20240403,140100,191015890,6240,6240,6240,6240,0
|
|
20240403,140000,191015890,6240,6240,6240,6240,0
|
|
20240403,135900,191015890,6240,6240,6240,6240,0
|
|
20240403,135800,191015890,6240,6240,6240,6240,10
|
|
20240403,135700,190953490,6240,6240,6240,6240,0
|
|
20240403,135600,190953490,6240,6240,6240,6240,0
|
|
20240403,135500,190953490,6240,6240,6240,6240,0
|
|
20240403,135400,190953490,6240,6240,6240,6240,0
|
|
20240403,135300,190953490,6240,6240,6240,6240,0
|
|
20240403,135200,190953490,6240,6240,6240,6240,0
|
|
20240403,135100,190953490,6240,6240,6240,6240,0
|
|
20240403,135000,190953490,6240,6240,6240,6240,0
|
|
20240403,134900,190953490,6240,6240,6240,6240,0
|
|
20240403,134800,190953490,6240,6240,6240,6240,0
|
|
20240403,134700,190953490,6240,6240,6240,6240,0
|
|
20240403,134600,190953490,6240,6240,6240,6240,0
|
|
20240403,134500,190953490,6240,6240,6240,6240,2
|
|
20240403,134400,190941010,6240,6240,6240,6240,0
|
|
20240403,134300,190941010,6240,6240,6240,6240,0
|
|
20240403,134200,190941010,6240,6240,6240,6240,0
|
|
20240403,134100,190941010,6240,6240,6240,6240,0
|
|
20240403,134000,190941010,6240,6240,6240,6240,0
|
|
20240403,133900,190941010,6240,6240,6240,6240,0
|
|
20240403,133800,190941010,6240,6240,6240,6240,12
|
|
20240403,133700,190866130,6240,6240,6240,6240,0
|
|
20240403,133600,190866130,6240,6240,6240,6240,0
|
|
20240403,133500,190866130,6240,6240,6240,6240,0
|
|
20240403,133400,190866130,6240,6230,6240,6230,2
|
|
20240403,133300,190853660,6230,6230,6230,6230,0
|
|
20240403,133200,190853660,6230,6230,6230,6230,0
|
|
20240403,133100,190853660,6230,6230,6230,6230,0
|
|
20240403,133000,190853660,6230,6230,6230,6230,0
|
|
20240403,132900,190853660,6230,6230,6230,6230,0
|
|
20240403,132800,190853660,6230,6230,6230,6230,0
|
|
20240403,132700,190853660,6230,6230,6230,6230,0
|
|
20240403,132600,190853660,6230,6230,6230,6230,0
|
|
20240403,132500,190853660,6230,6230,6230,6230,0
|
|
20240403,132400,190853660,6230,6230,6230,6230,0
|
|
20240403,132300,190853660,6230,6230,6230,6230,0
|
|
20240403,132200,190853660,6230,6230,6230,6230,1
|
|
20240403,132100,190847430,6240,6240,6240,6240,0
|
|
20240403,132000,190847430,6240,6240,6240,6240,0
|
|
20240403,131900,190847430,6240,6240,6240,6240,0
|
|
20240403,131800,190847430,6240,6240,6240,6240,0
|
|
20240403,131700,190847430,6240,6240,6240,6240,0
|
|
20240403,131600,190847430,6240,6240,6240,6240,0
|
|
20240403,131500,190847430,6240,6240,6240,6240,0
|
|
20240403,131400,190847430,6240,6240,6240,6240,0
|
|
20240403,131300,190847430,6240,6240,6240,6240,0
|
|
20240403,131200,190847430,6240,6240,6240,6240,0
|
|
20240403,131100,190847430,6240,6240,6240,6240,0
|
|
20240403,131000,190847430,6240,6240,6240,6240,0
|
|
20240403,130900,190847430,6240,6240,6240,6240,0
|
|
20240403,130800,190847430,6240,6240,6240,6240,0
|
|
20240403,130700,190847430,6240,6240,6240,6240,0
|
|
20240403,130600,190847430,6240,6240,6240,6240,0
|
|
20240403,130500,190847430,6240,6240,6240,6240,1
|
|
20240403,130400,190841190,6240,6240,6240,6240,0
|
|
20240403,130300,190841190,6240,6240,6240,6240,0
|
|
20240403,130200,190841190,6240,6240,6240,6240,0
|
|
20240403,130100,190841190,6240,6240,6240,6240,0
|
|
20240403,130000,190841190,6240,6240,6240,6240,0
|
|
20240403,125900,190841190,6240,6240,6240,6240,0
|
|
20240403,125800,190841190,6240,6240,6240,6240,0
|
|
20240403,125700,190841190,6240,6240,6240,6240,30
|
|
20240403,125600,190653990,6220,6220,6220,6220,0
|
|
20240403,125500,190653990,6220,6220,6220,6220,0
|
|
20240403,125400,190653990,6220,6230,6230,6220,1297
|
|
20240403,125300,182585980,6230,6230,6230,6230,1033
|
|
20240403,125200,176150390,6230,6230,6230,6230,82
|
|
20240403,125100,175639530,6230,6230,6240,6230,201
|
|
20240403,125000,174387290,6240,6240,6240,6240,42
|
|
20240403,124900,174125210,6230,6230,6230,6230,0
|
|
20240403,124800,174125210,6230,6230,6230,6230,0
|
|
20240403,124700,174125210,6230,6230,6230,6230,1785
|
|
20240403,124600,163004660,6240,6240,6240,6240,184
|
|
20240403,124500,161856500,6250,6250,6250,6250,0
|
|
20240403,124400,161856500,6250,6250,6250,6250,0
|
|
20240403,124300,161856500,6250,6250,6250,6250,0
|
|
20240403,124200,161856500,6250,6250,6250,6250,122
|
|
20240403,124100,161094000,6260,6260,6260,6260,2
|
|
20240403,124000,161081480,6270,6270,6270,6270,0
|
|
20240403,123900,161081480,6270,6270,6270,6270,0
|
|
20240403,123800,161081480,6270,6270,6270,6270,0
|
|
20240403,123700,161081480,6270,6270,6270,6270,0
|
|
20240403,123600,161081480,6270,6270,6270,6270,0
|
|
20240403,123500,161081480,6270,6270,6270,6270,1
|
|
20240403,123400,161075210,6270,6270,6270,6270,0
|
|
20240403,123300,161075210,6270,6270,6270,6270,0
|
|
20240403,123200,161075210,6270,6270,6270,6270,0
|
|
20240403,123100,161075210,6270,6250,6270,6250,3
|
|
20240403,123000,161056440,6280,6280,6280,6280,0
|
|
20240403,122900,161056440,6280,6280,6280,6280,0
|
|
20240403,122800,161056440,6280,6280,6280,6280,0
|
|
20240403,122700,161056440,6280,6280,6280,6280,0
|
|
20240403,122600,161056440,6280,6280,6280,6280,0
|
|
20240403,122500,161056440,6280,6280,6280,6280,1
|
|
20240403,122400,161050160,6270,6270,6270,6270,2
|
|
20240403,122300,161037620,6280,6280,6280,6280,0
|
|
20240403,122200,161037620,6280,6280,6280,6280,7
|
|
20240403,122100,160993660,6280,6280,6280,6280,3
|
|
20240403,122000,160974820,6320,6320,6320,6320,0
|
|
20240403,121900,160974820,6320,6320,6320,6320,1
|
|
20240403,121800,160968500,6310,6310,6310,6310,576
|
|
20240403,121700,157333940,6300,6270,6300,6270,826
|
|
20240403,121600,152130610,6250,6250,6250,6250,21
|
|
20240403,121500,151999360,6250,6250,6250,6250,11
|
|
20240403,121400,151930610,6250,6240,6290,6240,410
|
|
20240403,121300,149357450,6260,6260,6260,6260,0
|
|
20240403,121200,149357450,6260,6260,6260,6260,0
|
|
20240403,121100,149357450,6260,6260,6260,6260,0
|
|
20240403,121000,149357450,6260,6260,6260,6260,0
|
|
20240403,120900,149357450,6260,6260,6260,6260,1
|
|
20240403,120800,149351190,6260,6260,6260,6260,0
|
|
20240403,120700,149351190,6260,6260,6260,6260,0
|
|
20240403,120600,149351190,6260,6260,6260,6260,0
|
|
20240403,120500,149351190,6260,6260,6260,6260,0
|
|
20240403,120400,149351190,6260,6260,6260,6260,0
|
|
20240403,120300,149351190,6260,6260,6260,6260,0
|
|
20240403,120200,149351190,6260,6260,6260,6260,0
|
|
20240403,120100,149351190,6260,6260,6260,6260,1
|
|
20240403,120000,149344930,6290,6290,6290,6290,0
|
|
20240403,115900,149344930,6290,6290,6290,6290,0
|
|
20240403,115800,149344930,6290,6290,6290,6290,0
|
|
20240403,115700,149344930,6290,6290,6290,6290,0
|
|
20240403,115600,149344930,6290,6290,6290,6290,0
|
|
20240403,115500,149344930,6290,6290,6290,6290,0
|
|
20240403,115400,149344930,6290,6280,6290,6280,2
|
|
20240403,115300,149332360,6290,6290,6290,6290,0
|
|
20240403,115200,149332360,6290,6290,6290,6290,0
|
|
20240403,115100,149332360,6290,6290,6290,6290,0
|
|
20240403,115000,149332360,6290,6290,6290,6290,0
|
|
20240403,114900,149332360,6290,6290,6290,6290,0
|
|
20240403,114800,149332360,6290,6290,6290,6290,0
|
|
20240403,114700,149332360,6290,6290,6290,6290,0
|
|
20240403,114600,149332360,6290,6290,6290,6290,0
|
|
20240403,114500,149332360,6290,6290,6290,6290,0
|
|
20240403,114400,149332360,6290,6290,6290,6290,0
|
|
20240403,114300,149332360,6290,6290,6290,6290,0
|
|
20240403,114200,149332360,6290,6290,6290,6290,0
|
|
20240403,114100,149332360,6290,6290,6290,6290,0
|
|
20240403,114000,149332360,6290,6290,6290,6290,0
|
|
20240403,113900,149332360,6290,6290,6290,6290,0
|
|
20240403,113800,149332360,6290,6290,6290,6290,0
|
|
20240403,113700,149332360,6290,6290,6290,6290,0
|
|
20240403,113600,149332360,6290,6290,6290,6290,0
|
|
20240403,113500,149332360,6290,6290,6290,6290,0
|
|
20240403,113400,149332360,6290,6280,6290,6280,2
|
|
20240403,113300,149319790,6290,6290,6290,6290,2
|
|
20240403,113200,149307210,6230,6230,6230,6230,0
|
|
20240403,113100,149307210,6230,6230,6230,6230,0
|
|
20240403,113000,149307210,6230,6250,6250,6230,100
|
|
20240403,112900,148683120,6290,6290,6290,6290,0
|
|
20240403,112800,148683120,6290,6290,6290,6290,0
|
|
20240403,112700,148683120,6290,6290,6290,6290,0
|
|
20240403,112600,148683120,6290,6290,6290,6290,0
|
|
20240403,112500,148683120,6290,6290,6290,6290,0
|
|
20240403,112400,148683120,6290,6290,6290,6290,0
|
|
20240403,112300,148683120,6290,6290,6290,6290,0
|
|
20240403,112200,148683120,6290,6290,6290,6290,0
|
|
20240403,112100,148683120,6290,6290,6290,6290,0
|
|
20240403,112000,148683120,6290,6290,6290,6290,8
|
|
20240403,111900,148632800,6300,6280,6300,6280,28
|
|
20240403,111800,148456480,6280,6280,6280,6280,0
|
|
20240403,111700,148456480,6280,6280,6280,6280,0
|
|
20240403,111600,148456480,6280,6280,6280,6280,0
|
|
20240403,111500,148456480,6280,6280,6280,6280,0
|
|
20240403,111400,148456480,6280,6280,6280,6280,0
|
|
20240403,111300,148456480,6280,6280,6280,6280,1
|
|
20240403,111200,148450200,6230,6230,6230,6230,0
|
|
20240403,111100,148450200,6230,6230,6230,6230,0
|
|
20240403,111000,148450200,6230,6230,6230,6230,0
|
|
20240403,110900,148450200,6230,6260,6260,6230,3200
|
|
20240403,110800,128510090,6250,6250,6250,6250,0
|
|
20240403,110700,128510090,6250,6250,6250,6250,0
|
|
20240403,110600,128510090,6250,6250,6250,6250,0
|
|
20240403,110500,128510090,6250,6250,6250,6250,0
|
|
20240403,110400,128510090,6250,6250,6250,6250,1
|
|
20240403,110300,128503840,6290,6290,6290,6290,0
|
|
20240403,110200,128503840,6290,6290,6290,6290,0
|
|
20240403,110100,128503840,6290,6290,6290,6290,0
|
|
20240403,110000,128503840,6290,6280,6290,6280,10
|
|
20240403,105900,128440950,6290,6290,6290,6290,2
|
|
20240403,105800,128428370,6250,6250,6250,6250,8
|
|
20240403,105700,128378370,6280,6280,6280,6280,1
|
|
20240403,105600,128372090,6290,6290,6290,6290,0
|
|
20240403,105500,128372090,6290,6290,6290,6290,0
|
|
20240403,105400,128372090,6290,6290,6290,6290,0
|
|
20240403,105300,128372090,6290,6290,6290,6290,0
|
|
20240403,105200,128372090,6290,6290,6290,6290,0
|
|
20240403,105100,128372090,6290,6290,6290,6290,0
|
|
20240403,105000,128372090,6290,6290,6290,6290,1
|
|
20240403,104900,128365800,6250,6260,6260,6250,3300
|
|
20240403,104800,107740680,6300,6280,6300,6280,22
|
|
20240403,104700,107602310,6300,6300,6300,6300,0
|
|
20240403,104600,107602310,6300,6300,6300,6300,0
|
|
20240403,104500,107602310,6300,6300,6300,6300,0
|
|
20240403,104400,107602310,6300,6300,6300,6300,0
|
|
20240403,104300,107602310,6300,6300,6300,6300,0
|
|
20240403,104200,107602310,6300,6300,6300,6300,0
|
|
20240403,104100,107602310,6300,6300,6300,6300,0
|
|
20240403,104000,107602310,6300,6300,6300,6300,0
|
|
20240403,103900,107602310,6300,6300,6300,6300,0
|
|
20240403,103800,107602310,6300,6300,6300,6300,0
|
|
20240403,103700,107602310,6300,6300,6300,6300,0
|
|
20240403,103600,107602310,6300,6300,6300,6300,0
|
|
20240403,103500,107602310,6300,6300,6300,6300,0
|
|
20240403,103400,107602310,6300,6300,6300,6300,0
|
|
20240403,103300,107602310,6300,6300,6300,6300,0
|
|
20240403,103200,107602310,6300,6300,6300,6300,0
|
|
20240403,103100,107602310,6300,6300,6300,6300,0
|
|
20240403,103000,107602310,6300,6300,6300,6300,0
|
|
20240403,102900,107602310,6300,6300,6300,6300,0
|
|
20240403,102800,107602310,6300,6300,6300,6300,0
|
|
20240403,102700,107602310,6300,6300,6300,6300,0
|
|
20240403,102600,107602310,6300,6300,6300,6300,0
|
|
20240403,102500,107602310,6300,6290,6300,6290,100
|
|
20240403,102400,106972490,6290,6290,6290,6290,2
|
|
20240403,102300,106959910,6260,6260,6260,6260,0
|
|
20240403,102200,106959910,6260,6260,6260,6260,47
|
|
20240403,102100,106665690,6260,6260,6260,6260,0
|
|
20240403,102000,106665690,6260,6260,6260,6260,0
|
|
20240403,101900,106665690,6260,6260,6260,6260,0
|
|
20240403,101800,106665690,6260,6260,6260,6260,0
|
|
20240403,101700,106665690,6260,6260,6260,6260,0
|
|
20240403,101600,106665690,6260,6260,6260,6260,177
|
|
20240403,101500,105557670,6260,6270,6270,6260,50
|
|
20240403,101400,105244400,6260,6260,6260,6260,0
|
|
20240403,101300,105244400,6260,6260,6260,6260,0
|
|
20240403,101200,105244400,6260,6260,6260,6260,0
|
|
20240403,101100,105244400,6260,6260,6260,6260,0
|
|
20240403,101000,105244400,6260,6260,6260,6260,0
|
|
20240403,100900,105244400,6260,6260,6260,6260,0
|
|
20240403,100800,105244400,6260,6260,6260,6260,0
|
|
20240403,100700,105244400,6260,6260,6260,6260,51
|
|
20240403,100600,104925140,6270,6270,6270,6270,19
|
|
20240403,100500,104806010,6300,6300,6300,6300,0
|
|
20240403,100400,104806010,6300,6300,6300,6290,16
|
|
20240403,100300,104705220,6300,6300,6300,6300,1
|
|
20240403,100200,104698920,6310,6310,6310,6310,0
|
|
20240403,100100,104698920,6310,6310,6310,6310,0
|
|
20240403,100000,104698920,6310,6310,6310,6310,0
|
|
20240403,095900,104698920,6310,6310,6310,6310,0
|
|
20240403,095800,104698920,6310,6300,6310,6300,114
|
|
20240403,095700,103979680,6310,6310,6310,6310,0
|
|
20240403,095600,103979680,6310,6310,6310,6310,1
|
|
20240403,095500,103973370,6310,6300,6310,6300,79
|
|
20240403,095400,103475360,6280,6280,6280,6280,0
|
|
20240403,095300,103475360,6280,6280,6280,6280,0
|
|
20240403,095200,103475360,6280,6280,6280,6280,2
|
|
20240403,095100,103462800,6290,6290,6290,6290,1
|
|
20240403,095000,103456510,6280,6280,6280,6280,0
|
|
20240403,094900,103456510,6280,6310,6310,6280,852
|
|
20240403,094800,98095020,6310,6310,6310,6310,0
|
|
20240403,094700,98095020,6310,6310,6310,6310,6
|
|
20240403,094600,98057160,6330,6340,6340,6330,502
|
|
20240403,094500,94878150,6330,6330,6330,6330,0
|
|
20240403,094400,94878150,6330,6350,6350,6320,2308
|
|
20240403,094300,80272880,6350,6340,6360,6340,333
|
|
20240403,094200,78155950,6340,6340,6340,6340,91
|
|
20240403,094100,77579010,6340,6340,6340,6330,112
|
|
20240403,094000,76868940,6340,6340,6350,6340,1051
|
|
20240403,093900,70195280,6350,6350,6350,6350,25
|
|
20240403,093800,70036530,6350,6310,6350,6300,2420
|
|
20240403,093700,54685910,6320,6310,6320,6310,33
|
|
20240403,093600,54477480,6300,6300,6310,6300,36
|
|
20240403,093500,54250480,6310,6310,6310,6310,0
|
|
20240403,093400,54250480,6310,6310,6310,6310,5
|
|
20240403,093300,54218930,6310,6310,6310,6310,0
|
|
20240403,093200,54218930,6310,6300,6310,6300,616
|
|
20240403,093100,50337610,6300,6290,6300,6290,1238
|
|
20240403,093000,42543260,6290,6280,6290,6280,56
|
|
20240403,092900,42191520,6300,6290,6300,6290,10
|
|
20240403,092800,42128570,6300,6300,6300,6300,0
|
|
20240403,092700,42128570,6300,6300,6300,6300,105
|
|
20240403,092600,41467070,6310,6310,6310,6310,0
|
|
20240403,092500,41467070,6310,6310,6310,6310,10
|
|
20240403,092400,41403970,6310,6300,6310,6300,80
|
|
20240403,092300,40899960,6300,6280,6300,6280,2600
|
|
20240403,092200,24526470,6290,6280,6290,6280,353
|
|
20240403,092100,22306410,6290,6240,6290,6240,2221
|
|
20240403,092000,8348450,6250,6250,6250,6250,0
|
|
20240403,091900,8348450,6250,6250,6250,6250,0
|
|
20240403,091800,8348450,6250,6250,6250,6250,1
|
|
20240403,091700,8342200,6240,6250,6250,6240,27
|
|
20240403,091600,8173540,6260,6260,6260,6260,0
|
|
20240403,091500,8173540,6260,6200,6280,6200,1030
|
|
20240403,091400,1711670,6220,6220,6220,6220,0
|
|
20240403,091300,1711670,6220,6220,6220,6220,0
|
|
20240403,091200,1711670,6220,6200,6220,6200,9
|
|
20240403,091100,1655730,6140,6140,6140,6140,20
|
|
20240403,091000,1532930,6210,6180,6210,6180,26
|
|
20240403,090900,1371980,6190,6190,6190,6190,0
|
|
20240403,090800,1371980,6190,6190,6190,6190,0
|
|
20240403,090700,1371980,6190,6180,6190,6180,123
|
|
20240403,090600,611820,6180,6180,6180,6180,0
|
|
20240403,090500,611820,6180,6180,6180,6180,0
|
|
20240403,090400,611820,6180,6180,6180,6180,0
|
|
20240403,090300,611820,6180,6180,6180,6180,10
|
|
20240403,090200,550020,6180,6180,6180,6180,0
|
|
20240403,090100,550020,6180,6180,6180,6180,0
|
|
20240403,090000,550020,6180,6180,6180,6180,89
|