575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183200,90584050,7150,7150,7150,7150,754
|
|
20240402,183100,90584050,7150,7150,7150,7150,0
|
|
20240402,183000,90584050,7150,7150,7150,7150,0
|
|
20240402,182900,90584050,7150,7150,7150,7150,0
|
|
20240402,182800,90584050,7150,7150,7150,7150,0
|
|
20240402,182700,90584050,7150,7150,7150,7150,0
|
|
20240402,182600,90584050,7150,7150,7150,7150,0
|
|
20240402,182500,90584050,7150,7150,7150,7150,0
|
|
20240402,182400,90584050,7150,7150,7150,7150,0
|
|
20240402,182300,90584050,7150,7150,7150,7150,0
|
|
20240402,182200,90584050,7150,7150,7150,7150,0
|
|
20240402,182100,90584050,7150,7150,7150,7150,0
|
|
20240402,182000,90584050,7150,7150,7150,7150,0
|
|
20240402,181900,90584050,7150,7150,7150,7150,0
|
|
20240402,181800,90584050,7150,7150,7150,7150,0
|
|
20240402,181700,90584050,7150,7150,7150,7150,0
|
|
20240402,181600,90584050,7150,7150,7150,7150,0
|
|
20240402,181500,90584050,7150,7150,7150,7150,0
|
|
20240402,181400,90584050,7150,7150,7150,7150,0
|
|
20240402,181300,90584050,7150,7150,7150,7150,0
|
|
20240402,181200,90584050,7150,7150,7150,7150,0
|
|
20240402,181100,90584050,7150,7150,7150,7150,0
|
|
20240402,181000,90584050,7150,7150,7150,7150,0
|
|
20240402,180900,90584050,7150,7150,7150,7150,0
|
|
20240402,180800,90584050,7150,7150,7150,7150,0
|
|
20240402,180700,90584050,7150,7150,7150,7150,0
|
|
20240402,180600,90584050,7150,7150,7150,7150,0
|
|
20240402,180500,90584050,7150,7150,7150,7150,0
|
|
20240402,180400,90584050,7150,7150,7150,7150,0
|
|
20240402,180300,90584050,7150,7150,7150,7150,0
|
|
20240402,180200,90584050,7150,7150,7150,7150,754
|
|
20240402,180100,90584050,7150,7150,7150,7150,0
|
|
20240402,180000,90584050,7150,7150,7150,7150,0
|
|
20240402,175900,90584050,7150,7150,7150,7150,0
|
|
20240402,175800,90584050,7150,7150,7150,7150,0
|
|
20240402,175700,90584050,7150,7150,7150,7150,0
|
|
20240402,175600,90584050,7150,7150,7150,7150,0
|
|
20240402,175500,90584050,7150,7150,7150,7150,0
|
|
20240402,175400,90584050,7150,7150,7150,7150,0
|
|
20240402,175300,90584050,7150,7150,7150,7150,0
|
|
20240402,175200,90584050,7150,7150,7150,7150,0
|
|
20240402,175100,90584050,7150,7150,7150,7150,0
|
|
20240402,175000,90584050,7150,7150,7150,7150,0
|
|
20240402,174900,90584050,7150,7150,7150,7150,0
|
|
20240402,174800,90584050,7150,7150,7150,7150,0
|
|
20240402,174700,90584050,7150,7150,7150,7150,0
|
|
20240402,174600,90584050,7150,7150,7150,7150,0
|
|
20240402,174500,90584050,7150,7150,7150,7150,0
|
|
20240402,174400,90584050,7150,7150,7150,7150,0
|
|
20240402,174300,90584050,7150,7150,7150,7150,0
|
|
20240402,174200,90584050,7150,7150,7150,7150,0
|
|
20240402,174100,90584050,7150,7150,7150,7150,0
|
|
20240402,174000,90584050,7150,7150,7150,7150,0
|
|
20240402,173900,90584050,7150,7150,7150,7150,0
|
|
20240402,173800,90584050,7150,7150,7150,7150,0
|
|
20240402,173700,90584050,7150,7150,7150,7150,0
|
|
20240402,173600,90584050,7150,7150,7150,7150,0
|
|
20240402,173500,90584050,7150,7150,7150,7150,0
|
|
20240402,173400,90584050,7150,7150,7150,7150,0
|
|
20240402,173300,90584050,7150,7150,7150,7150,0
|
|
20240402,173200,90584050,7150,7150,7150,7150,754
|
|
20240402,173100,90584050,7150,7150,7150,7150,0
|
|
20240402,173000,90584050,7150,7150,7150,7150,0
|
|
20240402,172900,90584050,7150,7150,7150,7150,0
|
|
20240402,172800,90584050,7150,7150,7150,7150,0
|
|
20240402,172700,90584050,7150,7150,7150,7150,0
|
|
20240402,172600,90584050,7150,7150,7150,7150,0
|
|
20240402,172500,90584050,7150,7150,7150,7150,0
|
|
20240402,172400,90584050,7150,7150,7150,7150,0
|
|
20240402,172300,90584050,7150,7150,7150,7150,0
|
|
20240402,172200,90584050,7150,7150,7150,7150,0
|
|
20240402,172100,90584050,7150,7150,7150,7150,0
|
|
20240402,172000,90584050,7150,7150,7150,7150,0
|
|
20240402,171900,90584050,7150,7150,7150,7150,0
|
|
20240402,171800,90584050,7150,7150,7150,7150,0
|
|
20240402,171700,90584050,7150,7150,7150,7150,0
|
|
20240402,171600,90584050,7150,7150,7150,7150,0
|
|
20240402,171500,90584050,7150,7150,7150,7150,0
|
|
20240402,171400,90584050,7150,7150,7150,7150,0
|
|
20240402,171300,90584050,7150,7150,7150,7150,0
|
|
20240402,171200,90584050,7150,7150,7150,7150,0
|
|
20240402,171100,90584050,7150,7150,7150,7150,0
|
|
20240402,171000,90584050,7150,7150,7150,7150,0
|
|
20240402,170900,90584050,7150,7150,7150,7150,0
|
|
20240402,170800,90584050,7150,7150,7150,7150,0
|
|
20240402,170700,90584050,7150,7150,7150,7150,0
|
|
20240402,170600,90584050,7150,7150,7150,7150,0
|
|
20240402,170500,90584050,7150,7150,7150,7150,0
|
|
20240402,170400,90584050,7150,7150,7150,7150,0
|
|
20240402,170300,90584050,7150,7150,7150,7150,0
|
|
20240402,170200,90584050,7150,7150,7150,7150,754
|
|
20240402,170100,90584050,7150,7150,7150,7150,0
|
|
20240402,170000,90584050,7150,7150,7150,7150,0
|
|
20240402,165900,90584050,7150,7150,7150,7150,0
|
|
20240402,165800,90584050,7150,7150,7150,7150,0
|
|
20240402,165700,90584050,7150,7150,7150,7150,0
|
|
20240402,165600,90584050,7150,7150,7150,7150,0
|
|
20240402,165500,90584050,7150,7150,7150,7150,0
|
|
20240402,165400,90584050,7150,7150,7150,7150,0
|
|
20240402,165300,90584050,7150,7150,7150,7150,0
|
|
20240402,165200,90584050,7150,7150,7150,7150,0
|
|
20240402,165100,90584050,7150,7150,7150,7150,0
|
|
20240402,165000,90584050,7150,7150,7150,7150,0
|
|
20240402,164900,90584050,7150,7150,7150,7150,0
|
|
20240402,164800,90584050,7150,7150,7150,7150,0
|
|
20240402,164700,90584050,7150,7150,7150,7150,0
|
|
20240402,164600,90584050,7150,7150,7150,7150,0
|
|
20240402,164500,90584050,7150,7150,7150,7150,0
|
|
20240402,164400,90584050,7150,7150,7150,7150,0
|
|
20240402,164300,90584050,7150,7150,7150,7150,0
|
|
20240402,164200,90584050,7150,7150,7150,7150,0
|
|
20240402,164100,90584050,7150,7150,7150,7150,0
|
|
20240402,164000,90584050,7150,7150,7150,7150,0
|
|
20240402,163900,90584050,7150,7150,7150,7150,0
|
|
20240402,163800,90584050,7150,7150,7150,7150,0
|
|
20240402,163700,90584050,7150,7150,7150,7150,0
|
|
20240402,163600,90584050,7150,7150,7150,7150,0
|
|
20240402,163500,90584050,7150,7150,7150,7150,0
|
|
20240402,163400,90584050,7150,7150,7150,7150,0
|
|
20240402,163300,90584050,7150,7150,7150,7150,0
|
|
20240402,163200,90584050,7150,7150,7150,7150,754
|
|
20240402,163100,90584050,7150,7150,7150,7150,0
|
|
20240402,163000,90584050,7150,7150,7150,7150,0
|
|
20240402,162900,90584050,7150,7150,7150,7150,0
|
|
20240402,162800,90584050,7150,7150,7150,7150,0
|
|
20240402,162700,90584050,7150,7150,7150,7150,0
|
|
20240402,162600,90584050,7150,7150,7150,7150,0
|
|
20240402,162500,90584050,7150,7150,7150,7150,0
|
|
20240402,162400,90584050,7150,7150,7150,7150,0
|
|
20240402,162300,90584050,7150,7150,7150,7150,0
|
|
20240402,162200,90584050,7150,7150,7150,7150,0
|
|
20240402,162100,90584050,7150,7150,7150,7150,0
|
|
20240402,162000,90584050,7150,7150,7150,7150,0
|
|
20240402,161900,90584050,7150,7150,7150,7150,0
|
|
20240402,161800,90584050,7150,7150,7150,7150,0
|
|
20240402,161700,90584050,7150,7150,7150,7150,0
|
|
20240402,161600,90584050,7150,7150,7150,7150,0
|
|
20240402,161500,90584050,7150,7150,7150,7150,0
|
|
20240402,161400,90584050,7150,7150,7150,7150,0
|
|
20240402,161300,90584050,7150,7150,7150,7150,0
|
|
20240402,161200,90584050,7150,7150,7150,7150,0
|
|
20240402,161100,90584050,7150,7150,7150,7150,0
|
|
20240402,161000,90584050,7150,7150,7150,7150,0
|
|
20240402,160900,90584050,7150,7150,7150,7150,0
|
|
20240402,160800,90584050,7150,7150,7150,7150,0
|
|
20240402,160700,90584050,7150,7150,7150,7150,0
|
|
20240402,160600,90584050,7150,7150,7150,7150,0
|
|
20240402,160500,90584050,7150,7150,7150,7150,0
|
|
20240402,160400,90584050,7150,7150,7150,7150,0
|
|
20240402,160300,90584050,7150,7150,7150,7150,0
|
|
20240402,160200,90584050,7150,7150,7150,7150,754
|
|
20240402,160100,90584050,7150,7150,7150,7150,0
|
|
20240402,160000,90584050,7150,7150,7150,7150,0
|
|
20240402,155900,90584050,7150,7150,7150,7150,0
|
|
20240402,155800,90584050,7150,7150,7150,7150,0
|
|
20240402,155700,90584050,7150,7150,7150,7150,0
|
|
20240402,155600,90584050,7150,7150,7150,7150,0
|
|
20240402,155500,90584050,7150,7150,7150,7150,0
|
|
20240402,155400,90584050,7150,7150,7150,7150,0
|
|
20240402,155300,90584050,7150,7150,7150,7150,0
|
|
20240402,155200,90584050,7150,7150,7150,7150,0
|
|
20240402,155100,90584050,7150,7150,7150,7150,0
|
|
20240402,155000,90584050,7150,7150,7150,7150,0
|
|
20240402,154900,90584050,7150,7150,7150,7150,0
|
|
20240402,154800,90584050,7150,7150,7150,7150,0
|
|
20240402,154700,90584050,7150,7150,7150,7150,0
|
|
20240402,154600,90584050,7150,7150,7150,7150,0
|
|
20240402,154500,90584050,7150,7150,7150,7150,0
|
|
20240402,154400,90584050,7150,7150,7150,7150,0
|
|
20240402,154300,90584050,7150,7150,7150,7150,0
|
|
20240402,154200,90584050,7150,7150,7150,7150,0
|
|
20240402,154100,90584050,7150,7150,7150,7150,0
|
|
20240402,154000,90584050,7150,7150,7150,7150,0
|
|
20240402,153900,90584050,7150,7150,7150,7150,0
|
|
20240402,153800,90584050,7150,7150,7150,7150,0
|
|
20240402,153700,90584050,7150,7150,7150,7150,0
|
|
20240402,153600,90584050,7150,7150,7150,7150,0
|
|
20240402,153500,90584050,7150,7150,7150,7150,0
|
|
20240402,153400,90584050,7150,7150,7150,7150,0
|
|
20240402,153300,90584050,7150,7150,7150,7150,0
|
|
20240402,153200,90584050,7150,7150,7150,7150,754
|
|
20240402,153100,90584050,7150,7150,7150,7150,0
|
|
20240402,153000,90584050,7150,7150,7150,7150,754
|
|
20240402,152900,85192950,7200,7200,7200,7200,0
|
|
20240402,152800,85192950,7200,7200,7200,7200,0
|
|
20240402,152700,85192950,7200,7200,7200,7200,0
|
|
20240402,152600,85192950,7200,7200,7200,7200,0
|
|
20240402,152500,85192950,7200,7200,7200,7200,0
|
|
20240402,152400,85192950,7200,7200,7200,7200,0
|
|
20240402,152300,85192950,7200,7200,7200,7200,0
|
|
20240402,152200,85192950,7200,7200,7200,7200,0
|
|
20240402,152100,85192950,7200,7200,7200,7200,0
|
|
20240402,152000,85192950,7200,7200,7200,7200,0
|
|
20240402,151900,85192950,7200,7190,7200,7190,18
|
|
20240402,151800,85063520,7190,7180,7190,7180,32
|
|
20240402,151700,84833740,7180,7180,7180,7180,0
|
|
20240402,151600,84833740,7180,7180,7180,7180,0
|
|
20240402,151500,84833740,7180,7180,7180,7180,0
|
|
20240402,151400,84833740,7180,7180,7180,7180,0
|
|
20240402,151300,84833740,7180,7170,7180,7170,101
|
|
20240402,151200,84109560,7180,7180,7180,7180,0
|
|
20240402,151100,84109560,7180,7180,7180,7180,0
|
|
20240402,151000,84109560,7180,7180,7180,7180,0
|
|
20240402,150900,84109560,7180,7180,7180,7180,0
|
|
20240402,150800,84109560,7180,7180,7180,7180,0
|
|
20240402,150700,84109560,7180,7180,7180,7180,13
|
|
20240402,150600,84016220,7180,7180,7180,7180,0
|
|
20240402,150500,84016220,7180,7180,7180,7180,0
|
|
20240402,150400,84016220,7180,7180,7180,7180,0
|
|
20240402,150300,84016220,7180,7180,7180,7180,0
|
|
20240402,150200,84016220,7180,7180,7180,7180,5
|
|
20240402,150100,83980320,7180,7180,7180,7180,0
|
|
20240402,150000,83980320,7180,7180,7180,7180,0
|
|
20240402,145900,83980320,7180,7180,7180,7180,0
|
|
20240402,145800,83980320,7180,7180,7180,7180,0
|
|
20240402,145700,83980320,7180,7180,7180,7180,0
|
|
20240402,145600,83980320,7180,7180,7180,7180,0
|
|
20240402,145500,83980320,7180,7180,7180,7180,0
|
|
20240402,145400,83980320,7180,7180,7180,7180,0
|
|
20240402,145300,83980320,7180,7180,7180,7180,0
|
|
20240402,145200,83980320,7180,7180,7180,7180,0
|
|
20240402,145100,83980320,7180,7180,7180,7180,0
|
|
20240402,145000,83980320,7180,7180,7180,7180,1
|
|
20240402,144900,83973140,7170,7170,7170,7170,0
|
|
20240402,144800,83973140,7170,7170,7170,7170,0
|
|
20240402,144700,83973140,7170,7170,7170,7170,10
|
|
20240402,144600,83901440,7170,7170,7170,7170,0
|
|
20240402,144500,83901440,7170,7170,7170,7170,8
|
|
20240402,144400,83844080,7180,7180,7180,7180,0
|
|
20240402,144300,83844080,7180,7170,7180,7170,11
|
|
20240402,144200,83765200,7170,7170,7170,7170,1
|
|
20240402,144100,83758030,7180,7180,7180,7180,0
|
|
20240402,144000,83758030,7180,7180,7180,7180,0
|
|
20240402,143900,83758030,7180,7180,7180,7180,0
|
|
20240402,143800,83758030,7180,7180,7180,7180,0
|
|
20240402,143700,83758030,7180,7180,7180,7180,0
|
|
20240402,143600,83758030,7180,7180,7180,7180,0
|
|
20240402,143500,83758030,7180,7180,7180,7180,0
|
|
20240402,143400,83758030,7180,7180,7180,7180,0
|
|
20240402,143300,83758030,7180,7180,7180,7180,0
|
|
20240402,143200,83758030,7180,7180,7180,7180,0
|
|
20240402,143100,83758030,7180,7170,7180,7160,94
|
|
20240402,143000,83084580,7180,7180,7180,7180,0
|
|
20240402,142900,83084580,7180,7180,7180,7180,1
|
|
20240402,142800,83077400,7190,7190,7190,7190,0
|
|
20240402,142700,83077400,7190,7190,7190,7190,0
|
|
20240402,142600,83077400,7190,7180,7190,7180,2
|
|
20240402,142500,83063030,7180,7180,7180,7180,2
|
|
20240402,142400,83048670,7190,7190,7190,7190,1
|
|
20240402,142300,83041480,7190,7190,7190,7190,0
|
|
20240402,142200,83041480,7190,7190,7190,7190,0
|
|
20240402,142100,83041480,7190,7190,7190,7190,0
|
|
20240402,142000,83041480,7190,7190,7190,7190,0
|
|
20240402,141900,83041480,7190,7190,7190,7190,0
|
|
20240402,141800,83041480,7190,7190,7190,7190,0
|
|
20240402,141700,83041480,7190,7190,7190,7190,0
|
|
20240402,141600,83041480,7190,7190,7190,7190,0
|
|
20240402,141500,83041480,7190,7190,7190,7190,0
|
|
20240402,141400,83041480,7190,7190,7190,7190,0
|
|
20240402,141300,83041480,7190,7190,7190,7190,0
|
|
20240402,141200,83041480,7190,7190,7190,7190,0
|
|
20240402,141100,83041480,7190,7190,7190,7190,0
|
|
20240402,141000,83041480,7190,7190,7190,7190,0
|
|
20240402,140900,83041480,7190,7190,7190,7190,0
|
|
20240402,140800,83041480,7190,7190,7190,7190,0
|
|
20240402,140700,83041480,7190,7190,7190,7190,0
|
|
20240402,140600,83041480,7190,7190,7190,7190,0
|
|
20240402,140500,83041480,7190,7190,7190,7190,500
|
|
20240402,140400,79446480,7190,7190,7190,7190,0
|
|
20240402,140300,79446480,7190,7190,7190,7190,0
|
|
20240402,140200,79446480,7190,7190,7190,7190,0
|
|
20240402,140100,79446480,7190,7190,7190,7190,0
|
|
20240402,140000,79446480,7190,7190,7190,7190,0
|
|
20240402,135900,79446480,7190,7190,7190,7190,0
|
|
20240402,135800,79446480,7190,7190,7190,7190,0
|
|
20240402,135700,79446480,7190,7190,7190,7190,0
|
|
20240402,135600,79446480,7190,7190,7190,7190,0
|
|
20240402,135500,79446480,7190,7190,7190,7190,0
|
|
20240402,135400,79446480,7190,7190,7190,7190,0
|
|
20240402,135300,79446480,7190,7190,7190,7190,0
|
|
20240402,135200,79446480,7190,7190,7190,7190,0
|
|
20240402,135100,79446480,7190,7190,7190,7190,0
|
|
20240402,135000,79446480,7190,7190,7190,7190,1
|
|
20240402,134900,79439290,7170,7170,7170,7170,2
|
|
20240402,134800,79424950,7170,7170,7170,7170,0
|
|
20240402,134700,79424950,7170,7170,7170,7170,0
|
|
20240402,134600,79424950,7170,7170,7170,7170,0
|
|
20240402,134500,79424950,7170,7170,7170,7170,0
|
|
20240402,134400,79424950,7170,7170,7170,7170,0
|
|
20240402,134300,79424950,7170,7170,7170,7170,0
|
|
20240402,134200,79424950,7170,7170,7170,7170,0
|
|
20240402,134100,79424950,7170,7170,7170,7170,50
|
|
20240402,134000,79066450,7170,7170,7170,7170,0
|
|
20240402,133900,79066450,7170,7170,7170,7170,0
|
|
20240402,133800,79066450,7170,7170,7170,7170,0
|
|
20240402,133700,79066450,7170,7170,7170,7170,0
|
|
20240402,133600,79066450,7170,7170,7170,7170,0
|
|
20240402,133500,79066450,7170,7170,7170,7170,0
|
|
20240402,133400,79066450,7170,7170,7170,7170,30
|
|
20240402,133300,78851350,7140,7140,7140,7140,0
|
|
20240402,133200,78851350,7140,7140,7140,7140,0
|
|
20240402,133100,78851350,7140,7140,7140,7140,75
|
|
20240402,133000,78315850,7140,7140,7140,7140,9
|
|
20240402,132900,78251590,7170,7170,7170,7170,0
|
|
20240402,132800,78251590,7170,7150,7170,7150,39
|
|
20240402,132700,77972720,7150,7150,7150,7150,64
|
|
20240402,132600,77515120,7150,7150,7150,7150,0
|
|
20240402,132500,77515120,7150,7230,7230,7100,3702
|
|
20240402,132400,51215370,7150,7230,7230,7150,1303
|
|
20240402,132300,41881610,7230,7230,7230,7230,0
|
|
20240402,132200,41881610,7230,7230,7230,7230,0
|
|
20240402,132100,41881610,7230,7230,7230,7230,0
|
|
20240402,132000,41881610,7230,7230,7230,7230,0
|
|
20240402,131900,41881610,7230,7230,7230,7230,0
|
|
20240402,131800,41881610,7230,7230,7230,7230,0
|
|
20240402,131700,41881610,7230,7230,7230,7230,0
|
|
20240402,131600,41881610,7230,7230,7230,7230,0
|
|
20240402,131500,41881610,7230,7230,7230,7230,0
|
|
20240402,131400,41881610,7230,7230,7230,7230,0
|
|
20240402,131300,41881610,7230,7230,7230,7230,0
|
|
20240402,131200,41881610,7230,7230,7230,7230,0
|
|
20240402,131100,41881610,7230,7230,7230,7230,0
|
|
20240402,131000,41881610,7230,7230,7230,7230,0
|
|
20240402,130900,41881610,7230,7230,7230,7230,0
|
|
20240402,130800,41881610,7230,7230,7230,7230,0
|
|
20240402,130700,41881610,7230,7230,7230,7230,0
|
|
20240402,130600,41881610,7230,7230,7230,7230,0
|
|
20240402,130500,41881610,7230,7230,7230,7230,0
|
|
20240402,130400,41881610,7230,7230,7230,7230,0
|
|
20240402,130300,41881610,7230,7230,7230,7230,0
|
|
20240402,130200,41881610,7230,7230,7230,7230,0
|
|
20240402,130100,41881610,7230,7230,7230,7230,0
|
|
20240402,130000,41881610,7230,7230,7230,7230,1
|
|
20240402,125900,41874380,7230,7230,7230,7230,0
|
|
20240402,125800,41874380,7230,7230,7230,7230,0
|
|
20240402,125700,41874380,7230,7230,7230,7230,0
|
|
20240402,125600,41874380,7230,7230,7230,7230,1
|
|
20240402,125500,41867150,7230,7230,7230,7230,0
|
|
20240402,125400,41867150,7230,7230,7230,7230,0
|
|
20240402,125300,41867150,7230,7230,7230,7230,0
|
|
20240402,125200,41867150,7230,7230,7230,7230,0
|
|
20240402,125100,41867150,7230,7230,7230,7230,0
|
|
20240402,125000,41867150,7230,7230,7230,7230,0
|
|
20240402,124900,41867150,7230,7230,7230,7230,0
|
|
20240402,124800,41867150,7230,7230,7230,7230,0
|
|
20240402,124700,41867150,7230,7230,7230,7230,0
|
|
20240402,124600,41867150,7230,7230,7230,7230,0
|
|
20240402,124500,41867150,7230,7230,7230,7230,0
|
|
20240402,124400,41867150,7230,7230,7230,7230,0
|
|
20240402,124300,41867150,7230,7230,7230,7230,0
|
|
20240402,124200,41867150,7230,7230,7230,7230,0
|
|
20240402,124100,41867150,7230,7230,7230,7230,0
|
|
20240402,124000,41867150,7230,7230,7230,7230,0
|
|
20240402,123900,41867150,7230,7230,7230,7230,0
|
|
20240402,123800,41867150,7230,7230,7230,7230,0
|
|
20240402,123700,41867150,7230,7230,7230,7230,0
|
|
20240402,123600,41867150,7230,7230,7230,7230,0
|
|
20240402,123500,41867150,7230,7230,7230,7230,1
|
|
20240402,123400,41859920,7230,7230,7230,7230,0
|
|
20240402,123300,41859920,7230,7230,7230,7230,0
|
|
20240402,123200,41859920,7230,7230,7230,7230,0
|
|
20240402,123100,41859920,7230,7230,7230,7230,0
|
|
20240402,123000,41859920,7230,7230,7230,7230,0
|
|
20240402,122900,41859920,7230,7230,7230,7230,0
|
|
20240402,122800,41859920,7230,7230,7230,7230,0
|
|
20240402,122700,41859920,7230,7230,7230,7230,0
|
|
20240402,122600,41859920,7230,7230,7230,7230,0
|
|
20240402,122500,41859920,7230,7230,7230,7230,6
|
|
20240402,122400,41816540,7230,7230,7230,7230,40
|
|
20240402,122300,41527340,7230,7230,7230,7230,92
|
|
20240402,122200,40862180,7230,7230,7230,7230,0
|
|
20240402,122100,40862180,7230,7230,7230,7230,0
|
|
20240402,122000,40862180,7230,7230,7230,7230,0
|
|
20240402,121900,40862180,7230,7230,7230,7230,0
|
|
20240402,121800,40862180,7230,7230,7230,7230,0
|
|
20240402,121700,40862180,7230,7230,7230,7230,0
|
|
20240402,121600,40862180,7230,7230,7230,7230,0
|
|
20240402,121500,40862180,7230,7230,7230,7230,0
|
|
20240402,121400,40862180,7230,7230,7230,7230,0
|
|
20240402,121300,40862180,7230,7230,7230,7230,1
|
|
20240402,121200,40854950,7180,7180,7180,7180,0
|
|
20240402,121100,40854950,7180,7180,7180,7180,400
|
|
20240402,121000,37982950,7180,7240,7240,7170,1320
|
|
20240402,120900,28509400,7250,7250,7250,7250,0
|
|
20240402,120800,28509400,7250,7250,7250,7250,0
|
|
20240402,120700,28509400,7250,7250,7250,7250,0
|
|
20240402,120600,28509400,7250,7250,7250,7250,1
|
|
20240402,120500,28502150,7240,7240,7240,7240,32
|
|
20240402,120400,28270470,7250,7250,7250,7250,0
|
|
20240402,120300,28270470,7250,7250,7250,7250,0
|
|
20240402,120200,28270470,7250,7250,7250,7250,0
|
|
20240402,120100,28270470,7250,7250,7250,7250,0
|
|
20240402,120000,28270470,7250,7250,7250,7250,0
|
|
20240402,115900,28270470,7250,7250,7250,7250,0
|
|
20240402,115800,28270470,7250,7250,7250,7250,0
|
|
20240402,115700,28270470,7250,7250,7250,7250,0
|
|
20240402,115600,28270470,7250,7250,7250,7250,0
|
|
20240402,115500,28270470,7250,7250,7250,7250,1
|
|
20240402,115400,28263220,7240,7240,7240,7240,0
|
|
20240402,115300,28263220,7240,7240,7240,7240,0
|
|
20240402,115200,28263220,7240,7240,7240,7240,0
|
|
20240402,115100,28263220,7240,7240,7240,7240,0
|
|
20240402,115000,28263220,7240,7250,7250,7240,3
|
|
20240402,114900,28241480,7230,7230,7230,7230,0
|
|
20240402,114800,28241480,7230,7230,7230,7230,0
|
|
20240402,114700,28241480,7230,7230,7230,7230,0
|
|
20240402,114600,28241480,7230,7230,7230,7230,30
|
|
20240402,114500,28024580,7220,7220,7220,7220,0
|
|
20240402,114400,28024580,7220,7220,7220,7220,0
|
|
20240402,114300,28024580,7220,7220,7220,7220,0
|
|
20240402,114200,28024580,7220,7220,7220,7220,0
|
|
20240402,114100,28024580,7220,7220,7220,7220,0
|
|
20240402,114000,28024580,7220,7220,7220,7220,0
|
|
20240402,113900,28024580,7220,7220,7220,7220,0
|
|
20240402,113800,28024580,7220,7220,7220,7220,0
|
|
20240402,113700,28024580,7220,7220,7220,7220,0
|
|
20240402,113600,28024580,7220,7220,7220,7220,0
|
|
20240402,113500,28024580,7220,7220,7220,7220,0
|
|
20240402,113400,28024580,7220,7220,7220,7220,0
|
|
20240402,113300,28024580,7220,7220,7220,7220,0
|
|
20240402,113200,28024580,7220,7220,7220,7220,0
|
|
20240402,113100,28024580,7220,7220,7220,7220,0
|
|
20240402,113000,28024580,7220,7220,7220,7220,0
|
|
20240402,112900,28024580,7220,7220,7220,7220,0
|
|
20240402,112800,28024580,7220,7220,7220,7220,0
|
|
20240402,112700,28024580,7220,7220,7220,7220,0
|
|
20240402,112600,28024580,7220,7220,7220,7220,0
|
|
20240402,112500,28024580,7220,7220,7220,7220,1
|
|
20240402,112400,28017360,7200,7200,7200,7200,0
|
|
20240402,112300,28017360,7200,7200,7200,7200,0
|
|
20240402,112200,28017360,7200,7210,7210,7200,413
|
|
20240402,112100,25040840,7210,7230,7230,7210,100
|
|
20240402,112000,24319600,7290,7290,7290,7290,0
|
|
20240402,111900,24319600,7290,7290,7290,7290,0
|
|
20240402,111800,24319600,7290,7290,7290,7290,0
|
|
20240402,111700,24319600,7290,7290,7290,7290,0
|
|
20240402,111600,24319600,7290,7290,7290,7290,0
|
|
20240402,111500,24319600,7290,7290,7290,7290,0
|
|
20240402,111400,24319600,7290,7290,7290,7290,0
|
|
20240402,111300,24319600,7290,7240,7290,7240,31
|
|
20240402,111200,24095070,7210,7210,7210,7210,0
|
|
20240402,111100,24095070,7210,7210,7210,7210,0
|
|
20240402,111000,24095070,7210,7270,7270,7200,2501
|
|
20240402,110900,6055260,7260,7260,7260,7260,0
|
|
20240402,110800,6055260,7260,7260,7260,7260,0
|
|
20240402,110700,6055260,7260,7260,7260,7260,0
|
|
20240402,110600,6055260,7260,7260,7260,7260,0
|
|
20240402,110500,6055260,7260,7260,7260,7260,0
|
|
20240402,110400,6055260,7260,7260,7260,7260,0
|
|
20240402,110300,6055260,7260,7260,7260,7260,0
|
|
20240402,110200,6055260,7260,7260,7260,7260,0
|
|
20240402,110100,6055260,7260,7260,7260,7260,0
|
|
20240402,110000,6055260,7260,7260,7260,7260,0
|
|
20240402,105900,6055260,7260,7260,7260,7260,0
|
|
20240402,105800,6055260,7260,7260,7260,7260,0
|
|
20240402,105700,6055260,7260,7260,7260,7260,0
|
|
20240402,105600,6055260,7260,7260,7260,7260,0
|
|
20240402,105500,6055260,7260,7260,7260,7260,0
|
|
20240402,105400,6055260,7260,7260,7260,7260,0
|
|
20240402,105300,6055260,7260,7260,7260,7260,0
|
|
20240402,105200,6055260,7260,7260,7260,7260,0
|
|
20240402,105100,6055260,7260,7260,7260,7260,0
|
|
20240402,105000,6055260,7260,7260,7260,7260,0
|
|
20240402,104900,6055260,7260,7260,7260,7260,0
|
|
20240402,104800,6055260,7260,7260,7260,7260,0
|
|
20240402,104700,6055260,7260,7260,7260,7260,0
|
|
20240402,104600,6055260,7260,7260,7260,7260,0
|
|
20240402,104500,6055260,7260,7260,7260,7260,0
|
|
20240402,104400,6055260,7260,7270,7270,7260,9
|
|
20240402,104300,5989910,7290,7290,7290,7290,0
|
|
20240402,104200,5989910,7290,7290,7290,7290,0
|
|
20240402,104100,5989910,7290,7290,7290,7290,3
|
|
20240402,104000,5968040,7290,7290,7290,7290,0
|
|
20240402,103900,5968040,7290,7290,7290,7290,0
|
|
20240402,103800,5968040,7290,7290,7290,7290,0
|
|
20240402,103700,5968040,7290,7290,7290,7290,1
|
|
20240402,103600,5960750,7260,7260,7260,7260,0
|
|
20240402,103500,5960750,7260,7260,7260,7260,0
|
|
20240402,103400,5960750,7260,7260,7260,7260,0
|
|
20240402,103300,5960750,7260,7260,7260,7260,0
|
|
20240402,103200,5960750,7260,7260,7260,7260,0
|
|
20240402,103100,5960750,7260,7260,7260,7260,0
|
|
20240402,103000,5960750,7260,7260,7260,7260,0
|
|
20240402,102900,5960750,7260,7260,7260,7260,0
|
|
20240402,102800,5960750,7260,7260,7260,7260,0
|
|
20240402,102700,5960750,7260,7260,7260,7260,0
|
|
20240402,102600,5960750,7260,7260,7260,7260,0
|
|
20240402,102500,5960750,7260,7260,7260,7260,0
|
|
20240402,102400,5960750,7260,7260,7260,7260,0
|
|
20240402,102300,5960750,7260,7260,7260,7260,0
|
|
20240402,102200,5960750,7260,7260,7260,7260,0
|
|
20240402,102100,5960750,7260,7260,7260,7260,0
|
|
20240402,102000,5960750,7260,7260,7260,7260,100
|
|
20240402,101900,5234750,7290,7290,7290,7290,0
|
|
20240402,101800,5234750,7290,7290,7290,7290,0
|
|
20240402,101700,5234750,7290,7290,7290,7290,1
|
|
20240402,101600,5227460,7260,7260,7260,7260,40
|
|
20240402,101500,4937060,7270,7270,7270,7270,0
|
|
20240402,101400,4937060,7270,7270,7270,7270,7
|
|
20240402,101300,4886170,7280,7280,7280,7280,0
|
|
20240402,101200,4886170,7280,7280,7280,7280,7
|
|
20240402,101100,4835210,7280,7280,7280,7280,0
|
|
20240402,101000,4835210,7280,7280,7280,7280,0
|
|
20240402,100900,4835210,7280,7280,7280,7280,0
|
|
20240402,100800,4835210,7280,7280,7280,7280,0
|
|
20240402,100700,4835210,7280,7280,7280,7280,0
|
|
20240402,100600,4835210,7280,7280,7280,7280,0
|
|
20240402,100500,4835210,7280,7280,7280,7280,0
|
|
20240402,100400,4835210,7280,7280,7280,7280,0
|
|
20240402,100300,4835210,7280,7280,7280,7280,0
|
|
20240402,100200,4835210,7280,7280,7280,7280,0
|
|
20240402,100100,4835210,7280,7280,7280,7280,70
|
|
20240402,100000,4325610,7290,7290,7290,7290,0
|
|
20240402,095900,4325610,7290,7290,7290,7290,0
|
|
20240402,095800,4325610,7290,7290,7290,7290,0
|
|
20240402,095700,4325610,7290,7290,7290,7290,0
|
|
20240402,095600,4325610,7290,7290,7290,7290,0
|
|
20240402,095500,4325610,7290,7290,7290,7290,0
|
|
20240402,095400,4325610,7290,7280,7290,7280,29
|
|
20240402,095300,4114480,7270,7270,7270,7270,1
|
|
20240402,095200,4107210,7280,7280,7280,7280,0
|
|
20240402,095100,4107210,7280,7280,7280,7280,1
|
|
20240402,095000,4099930,7280,7280,7280,7280,0
|
|
20240402,094900,4099930,7280,7280,7280,7280,2
|
|
20240402,094800,4085370,7280,7280,7280,7280,0
|
|
20240402,094700,4085370,7280,7280,7280,7280,0
|
|
20240402,094600,4085370,7280,7280,7280,7280,0
|
|
20240402,094500,4085370,7280,7280,7280,7280,0
|
|
20240402,094400,4085370,7280,7280,7280,7280,1
|
|
20240402,094300,4078090,7280,7280,7280,7280,0
|
|
20240402,094200,4078090,7280,7280,7280,7280,0
|
|
20240402,094100,4078090,7280,7280,7280,7280,0
|
|
20240402,094000,4078090,7280,7280,7280,7280,0
|
|
20240402,093900,4078090,7280,7280,7280,7280,0
|
|
20240402,093800,4078090,7280,7280,7280,7280,0
|
|
20240402,093700,4078090,7280,7280,7280,7280,0
|
|
20240402,093600,4078090,7280,7280,7280,7280,0
|
|
20240402,093500,4078090,7280,7280,7280,7280,2
|
|
20240402,093400,4063530,7260,7260,7260,7260,0
|
|
20240402,093300,4063530,7260,7260,7260,7260,0
|
|
20240402,093200,4063530,7260,7260,7260,7260,0
|
|
20240402,093100,4063530,7260,7260,7260,7260,0
|
|
20240402,093000,4063530,7260,7260,7260,7260,0
|
|
20240402,092900,4063530,7260,7260,7260,7260,0
|
|
20240402,092800,4063530,7260,7270,7270,7260,200
|
|
20240402,092700,2611520,7290,7290,7290,7290,0
|
|
20240402,092600,2611520,7290,7290,7290,7290,0
|
|
20240402,092500,2611520,7290,7290,7290,7290,0
|
|
20240402,092400,2611520,7290,7290,7290,7290,0
|
|
20240402,092300,2611520,7290,7290,7290,7290,0
|
|
20240402,092200,2611520,7290,7290,7290,7290,0
|
|
20240402,092100,2611520,7290,7290,7290,7290,0
|
|
20240402,092000,2611520,7290,7290,7290,7290,1
|
|
20240402,091900,2604230,7290,7260,7290,7260,16
|
|
20240402,091800,2488040,7290,7290,7290,7290,0
|
|
20240402,091700,2488040,7290,7290,7290,7290,1
|
|
20240402,091600,2480750,7260,7260,7260,7260,0
|
|
20240402,091500,2480750,7260,7260,7260,7260,0
|
|
20240402,091400,2480750,7260,7260,7260,7260,0
|
|
20240402,091300,2480750,7260,7260,7260,7260,0
|
|
20240402,091200,2480750,7260,7260,7260,7260,1
|
|
20240402,091100,2473490,7290,7290,7290,7290,2
|
|
20240402,091000,2458910,7290,7290,7290,7290,20
|
|
20240402,090900,2313110,7360,7360,7360,7360,0
|
|
20240402,090800,2313110,7360,7360,7360,7360,0
|
|
20240402,090700,2313110,7360,7360,7360,7360,0
|
|
20240402,090600,2313110,7360,7360,7360,7360,0
|
|
20240402,090500,2313110,7360,7360,7360,7360,0
|
|
20240402,090400,2313110,7360,7360,7360,7360,0
|
|
20240402,090300,2313110,7360,7300,7370,7300,17
|
|
20240402,090200,2188380,7290,7290,7290,7290,0
|
|
20240402,090100,2188380,7290,7290,7290,7290,0
|
|
20240402,090000,2188380,7290,7290,7290,7290,104
|