614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191100,20561810,7380,7380,7380,7380,481
|
|
20240411,191000,20561810,7380,7380,7380,7380,0
|
|
20240411,190900,20561810,7380,7380,7380,7380,0
|
|
20240411,190800,20561810,7380,7380,7380,7380,0
|
|
20240411,190700,20561810,7380,7380,7380,7380,0
|
|
20240411,190600,20561810,7380,7380,7380,7380,0
|
|
20240411,190500,20561810,7380,7380,7380,7380,0
|
|
20240411,190400,20561810,7380,7380,7380,7380,0
|
|
20240411,190300,20561810,7380,7380,7380,7380,0
|
|
20240411,190200,20561810,7380,7380,7380,7380,0
|
|
20240411,190100,20561810,7380,7380,7380,7380,0
|
|
20240411,190000,20561810,7380,7380,7380,7380,0
|
|
20240411,185900,20561810,7380,7380,7380,7380,0
|
|
20240411,185800,20561810,7380,7380,7380,7380,0
|
|
20240411,185700,20561810,7380,7380,7380,7380,0
|
|
20240411,185600,20561810,7380,7380,7380,7380,0
|
|
20240411,185500,20561810,7380,7380,7380,7380,0
|
|
20240411,185400,20561810,7380,7380,7380,7380,0
|
|
20240411,185300,20561810,7380,7380,7380,7380,0
|
|
20240411,185200,20561810,7380,7380,7380,7380,0
|
|
20240411,185100,20561810,7380,7380,7380,7380,0
|
|
20240411,185000,20561810,7380,7380,7380,7380,0
|
|
20240411,184900,20561810,7380,7380,7380,7380,0
|
|
20240411,184800,20561810,7380,7380,7380,7380,0
|
|
20240411,184700,20561810,7380,7380,7380,7380,0
|
|
20240411,184600,20561810,7380,7380,7380,7380,0
|
|
20240411,184500,20561810,7380,7380,7380,7380,0
|
|
20240411,184400,20561810,7380,7380,7380,7380,0
|
|
20240411,184300,20561810,7380,7380,7380,7380,0
|
|
20240411,184200,20561810,7380,7380,7380,7380,0
|
|
20240411,184100,20561810,7380,7380,7380,7380,481
|
|
20240411,184000,20561810,7380,7380,7380,7380,0
|
|
20240411,183900,20561810,7380,7380,7380,7380,0
|
|
20240411,183800,20561810,7380,7380,7380,7380,0
|
|
20240411,183700,20561810,7380,7380,7380,7380,0
|
|
20240411,183600,20561810,7380,7380,7380,7380,0
|
|
20240411,183500,20561810,7380,7380,7380,7380,0
|
|
20240411,183400,20561810,7380,7380,7380,7380,0
|
|
20240411,183300,20561810,7380,7380,7380,7380,0
|
|
20240411,183200,20561810,7380,7380,7380,7380,0
|
|
20240411,183100,20561810,7380,7380,7380,7380,0
|
|
20240411,183000,20561810,7380,7380,7380,7380,0
|
|
20240411,182900,20561810,7380,7380,7380,7380,0
|
|
20240411,182800,20561810,7380,7380,7380,7380,0
|
|
20240411,182700,20561810,7380,7380,7380,7380,0
|
|
20240411,182600,20561810,7380,7380,7380,7380,0
|
|
20240411,182500,20561810,7380,7380,7380,7380,0
|
|
20240411,182400,20561810,7380,7380,7380,7380,0
|
|
20240411,182300,20561810,7380,7380,7380,7380,0
|
|
20240411,182200,20561810,7380,7380,7380,7380,0
|
|
20240411,182100,20561810,7380,7380,7380,7380,0
|
|
20240411,182000,20561810,7380,7380,7380,7380,0
|
|
20240411,181900,20561810,7380,7380,7380,7380,0
|
|
20240411,181800,20561810,7380,7380,7380,7380,0
|
|
20240411,181700,20561810,7380,7380,7380,7380,0
|
|
20240411,181600,20561810,7380,7380,7380,7380,0
|
|
20240411,181500,20561810,7380,7380,7380,7380,0
|
|
20240411,181400,20561810,7380,7380,7380,7380,0
|
|
20240411,181300,20561810,7380,7380,7380,7380,0
|
|
20240411,181200,20561810,7380,7380,7380,7380,0
|
|
20240411,181100,20561810,7380,7380,7380,7380,481
|
|
20240411,181000,20561810,7380,7380,7380,7380,0
|
|
20240411,180900,20561810,7380,7380,7380,7380,0
|
|
20240411,180800,20561810,7380,7380,7380,7380,0
|
|
20240411,180700,20561810,7380,7380,7380,7380,0
|
|
20240411,180600,20561810,7380,7380,7380,7380,0
|
|
20240411,180500,20561810,7380,7380,7380,7380,0
|
|
20240411,180400,20561810,7380,7380,7380,7380,0
|
|
20240411,180300,20561810,7380,7380,7380,7380,0
|
|
20240411,180200,20561810,7380,7380,7380,7380,0
|
|
20240411,180100,20561810,7380,7380,7380,7380,0
|
|
20240411,180000,20561810,7380,7380,7380,7380,0
|
|
20240411,175900,20561810,7380,7380,7380,7380,0
|
|
20240411,175800,20561810,7380,7380,7380,7380,0
|
|
20240411,175700,20561810,7380,7380,7380,7380,0
|
|
20240411,175600,20561810,7380,7380,7380,7380,0
|
|
20240411,175500,20561810,7380,7380,7380,7380,0
|
|
20240411,175400,20561810,7380,7380,7380,7380,0
|
|
20240411,175300,20561810,7380,7380,7380,7380,0
|
|
20240411,175200,20561810,7380,7380,7380,7380,0
|
|
20240411,175100,20561810,7380,7380,7380,7380,0
|
|
20240411,175000,20561810,7380,7380,7380,7380,0
|
|
20240411,174900,20561810,7380,7380,7380,7380,0
|
|
20240411,174800,20561810,7380,7380,7380,7380,0
|
|
20240411,174700,20561810,7380,7380,7380,7380,0
|
|
20240411,174600,20561810,7380,7380,7380,7380,0
|
|
20240411,174500,20561810,7380,7380,7380,7380,0
|
|
20240411,174400,20561810,7380,7380,7380,7380,0
|
|
20240411,174300,20561810,7380,7380,7380,7380,0
|
|
20240411,174200,20561810,7380,7380,7380,7380,0
|
|
20240411,174100,20561810,7380,7380,7380,7380,481
|
|
20240411,174000,20561810,7380,7380,7380,7380,0
|
|
20240411,173900,20561810,7380,7380,7380,7380,0
|
|
20240411,173800,20561810,7380,7380,7380,7380,0
|
|
20240411,173700,20561810,7380,7380,7380,7380,0
|
|
20240411,173600,20561810,7380,7380,7380,7380,0
|
|
20240411,173500,20561810,7380,7380,7380,7380,0
|
|
20240411,173400,20561810,7380,7380,7380,7380,0
|
|
20240411,173300,20561810,7380,7380,7380,7380,0
|
|
20240411,173200,20561810,7380,7380,7380,7380,0
|
|
20240411,173100,20561810,7380,7380,7380,7380,0
|
|
20240411,173000,20561810,7380,7380,7380,7380,0
|
|
20240411,172900,20561810,7380,7380,7380,7380,0
|
|
20240411,172800,20561810,7380,7380,7380,7380,0
|
|
20240411,172700,20561810,7380,7380,7380,7380,0
|
|
20240411,172600,20561810,7380,7380,7380,7380,0
|
|
20240411,172500,20561810,7380,7380,7380,7380,0
|
|
20240411,172400,20561810,7380,7380,7380,7380,0
|
|
20240411,172300,20561810,7380,7380,7380,7380,0
|
|
20240411,172200,20561810,7380,7380,7380,7380,0
|
|
20240411,172100,20561810,7380,7380,7380,7380,0
|
|
20240411,172000,20561810,7380,7380,7380,7380,0
|
|
20240411,171900,20561810,7380,7380,7380,7380,0
|
|
20240411,171800,20561810,7380,7380,7380,7380,0
|
|
20240411,171700,20561810,7380,7380,7380,7380,0
|
|
20240411,171600,20561810,7380,7380,7380,7380,0
|
|
20240411,171500,20561810,7380,7380,7380,7380,0
|
|
20240411,171400,20561810,7380,7380,7380,7380,0
|
|
20240411,171300,20561810,7380,7380,7380,7380,0
|
|
20240411,171200,20561810,7380,7380,7380,7380,0
|
|
20240411,171100,20561810,7380,7380,7380,7380,481
|
|
20240411,171000,20561810,7380,7380,7380,7380,0
|
|
20240411,170900,20561810,7380,7380,7380,7380,0
|
|
20240411,170800,20561810,7380,7380,7380,7380,0
|
|
20240411,170700,20561810,7380,7380,7380,7380,0
|
|
20240411,170600,20561810,7380,7380,7380,7380,0
|
|
20240411,170500,20561810,7380,7380,7380,7380,0
|
|
20240411,170400,20561810,7380,7380,7380,7380,0
|
|
20240411,170300,20561810,7380,7380,7380,7380,0
|
|
20240411,170200,20561810,7380,7380,7380,7380,0
|
|
20240411,170100,20561810,7380,7380,7380,7380,0
|
|
20240411,170000,20561810,7380,7380,7380,7380,0
|
|
20240411,165900,20561810,7380,7380,7380,7380,0
|
|
20240411,165800,20561810,7380,7380,7380,7380,0
|
|
20240411,165700,20561810,7380,7380,7380,7380,0
|
|
20240411,165600,20561810,7380,7380,7380,7380,0
|
|
20240411,165500,20561810,7380,7380,7380,7380,0
|
|
20240411,165400,20561810,7380,7380,7380,7380,0
|
|
20240411,165300,20561810,7380,7380,7380,7380,0
|
|
20240411,165200,20561810,7380,7380,7380,7380,0
|
|
20240411,165100,20561810,7380,7380,7380,7380,0
|
|
20240411,165000,20561810,7380,7380,7380,7380,0
|
|
20240411,164900,20561810,7380,7380,7380,7380,0
|
|
20240411,164800,20561810,7380,7380,7380,7380,0
|
|
20240411,164700,20561810,7380,7380,7380,7380,0
|
|
20240411,164600,20561810,7380,7380,7380,7380,0
|
|
20240411,164500,20561810,7380,7380,7380,7380,0
|
|
20240411,164400,20561810,7380,7380,7380,7380,0
|
|
20240411,164300,20561810,7380,7380,7380,7380,0
|
|
20240411,164200,20561810,7380,7380,7380,7380,0
|
|
20240411,164100,20561810,7380,7380,7380,7380,481
|
|
20240411,164000,20561810,7380,7380,7380,7380,0
|
|
20240411,163900,20561810,7380,7380,7380,7380,0
|
|
20240411,163800,20561810,7380,7380,7380,7380,0
|
|
20240411,163700,20561810,7380,7380,7380,7380,0
|
|
20240411,163600,20561810,7380,7380,7380,7380,0
|
|
20240411,163500,20561810,7380,7380,7380,7380,0
|
|
20240411,163400,20561810,7380,7380,7380,7380,0
|
|
20240411,163300,20561810,7380,7380,7380,7380,0
|
|
20240411,163200,20561810,7380,7380,7380,7380,0
|
|
20240411,163100,20561810,7380,7380,7380,7380,0
|
|
20240411,163000,20561810,7380,7380,7380,7380,0
|
|
20240411,162900,20561810,7380,7380,7380,7380,0
|
|
20240411,162800,20561810,7380,7380,7380,7380,0
|
|
20240411,162700,20561810,7380,7380,7380,7380,0
|
|
20240411,162600,20561810,7380,7380,7380,7380,0
|
|
20240411,162500,20561810,7380,7380,7380,7380,0
|
|
20240411,162400,20561810,7380,7380,7380,7380,0
|
|
20240411,162300,20561810,7380,7380,7380,7380,0
|
|
20240411,162200,20561810,7380,7380,7380,7380,0
|
|
20240411,162100,20561810,7380,7380,7380,7380,0
|
|
20240411,162000,20561810,7380,7380,7380,7380,0
|
|
20240411,161900,20561810,7380,7380,7380,7380,0
|
|
20240411,161800,20561810,7380,7380,7380,7380,0
|
|
20240411,161700,20561810,7380,7380,7380,7380,0
|
|
20240411,161600,20561810,7380,7380,7380,7380,0
|
|
20240411,161500,20561810,7380,7380,7380,7380,0
|
|
20240411,161400,20561810,7380,7380,7380,7380,0
|
|
20240411,161300,20561810,7380,7380,7380,7380,0
|
|
20240411,161200,20561810,7380,7380,7380,7380,0
|
|
20240411,161100,20561810,7380,7380,7380,7380,481
|
|
20240411,161000,20561810,7380,7380,7380,7380,0
|
|
20240411,160900,20561810,7380,7380,7380,7380,0
|
|
20240411,160800,20561810,7380,7380,7380,7380,0
|
|
20240411,160700,20561810,7380,7380,7380,7380,0
|
|
20240411,160600,20561810,7380,7380,7380,7380,0
|
|
20240411,160500,20561810,7380,7380,7380,7380,0
|
|
20240411,160400,20561810,7380,7380,7380,7380,0
|
|
20240411,160300,20561810,7380,7380,7380,7380,0
|
|
20240411,160200,20561810,7380,7380,7380,7380,0
|
|
20240411,160100,20561810,7380,7380,7380,7380,0
|
|
20240411,160000,20561810,7380,7380,7380,7380,0
|
|
20240411,155900,20561810,7380,7380,7380,7380,0
|
|
20240411,155800,20561810,7380,7380,7380,7380,0
|
|
20240411,155700,20561810,7380,7380,7380,7380,0
|
|
20240411,155600,20561810,7380,7380,7380,7380,0
|
|
20240411,155500,20561810,7380,7380,7380,7380,0
|
|
20240411,155400,20561810,7380,7380,7380,7380,0
|
|
20240411,155300,20561810,7380,7380,7380,7380,0
|
|
20240411,155200,20561810,7380,7380,7380,7380,0
|
|
20240411,155100,20561810,7380,7380,7380,7380,0
|
|
20240411,155000,20561810,7380,7380,7380,7380,0
|
|
20240411,154900,20561810,7380,7380,7380,7380,0
|
|
20240411,154800,20561810,7380,7380,7380,7380,0
|
|
20240411,154700,20561810,7380,7380,7380,7380,0
|
|
20240411,154600,20561810,7380,7380,7380,7380,0
|
|
20240411,154500,20561810,7380,7380,7380,7380,0
|
|
20240411,154400,20561810,7380,7380,7380,7380,0
|
|
20240411,154300,20561810,7380,7380,7380,7380,0
|
|
20240411,154200,20561810,7380,7380,7380,7380,0
|
|
20240411,154100,20561810,7380,7380,7380,7380,481
|
|
20240411,154000,20561810,7380,7380,7380,7380,0
|
|
20240411,153900,20561810,7380,7380,7380,7380,0
|
|
20240411,153800,20561810,7380,7380,7380,7380,0
|
|
20240411,153700,20561810,7380,7380,7380,7380,0
|
|
20240411,153600,20561810,7380,7380,7380,7380,0
|
|
20240411,153500,20561810,7380,7380,7380,7380,0
|
|
20240411,153400,20561810,7380,7380,7380,7380,0
|
|
20240411,153300,20561810,7380,7380,7380,7380,0
|
|
20240411,153200,20561810,7380,7380,7380,7380,0
|
|
20240411,153100,20561810,7380,7380,7380,7380,0
|
|
20240411,153000,20561810,7380,7380,7380,7380,481
|
|
20240411,152900,17012030,7290,7290,7290,7290,0
|
|
20240411,152800,17012030,7290,7290,7290,7290,0
|
|
20240411,152700,17012030,7290,7290,7290,7290,0
|
|
20240411,152600,17012030,7290,7290,7290,7290,0
|
|
20240411,152500,17012030,7290,7290,7290,7290,0
|
|
20240411,152400,17012030,7290,7290,7290,7290,0
|
|
20240411,152300,17012030,7290,7290,7290,7290,0
|
|
20240411,152200,17012030,7290,7290,7290,7290,0
|
|
20240411,152100,17012030,7290,7290,7290,7290,0
|
|
20240411,152000,17012030,7290,7290,7290,7290,0
|
|
20240411,151900,17012030,7290,7290,7290,7290,0
|
|
20240411,151800,17012030,7290,7290,7290,7290,0
|
|
20240411,151700,17012030,7290,7290,7290,7290,0
|
|
20240411,151600,17012030,7290,7290,7290,7290,230
|
|
20240411,151500,15335330,7290,7290,7290,7290,1
|
|
20240411,151400,15328040,7290,7290,7290,7290,0
|
|
20240411,151300,15328040,7290,7290,7290,7290,5
|
|
20240411,151200,15291590,7290,7290,7290,7290,0
|
|
20240411,151100,15291590,7290,7290,7290,7290,0
|
|
20240411,151000,15291590,7290,7290,7290,7290,0
|
|
20240411,150900,15291590,7290,7290,7290,7290,0
|
|
20240411,150800,15291590,7290,7290,7290,7290,0
|
|
20240411,150700,15291590,7290,7290,7290,7290,0
|
|
20240411,150600,15291590,7290,7290,7290,7290,0
|
|
20240411,150500,15291590,7290,7290,7290,7290,0
|
|
20240411,150400,15291590,7290,7290,7290,7290,4
|
|
20240411,150300,15262430,7290,7290,7290,7290,0
|
|
20240411,150200,15262430,7290,7290,7290,7290,0
|
|
20240411,150100,15262430,7290,7290,7290,7290,0
|
|
20240411,150000,15262430,7290,7290,7290,7290,0
|
|
20240411,145900,15262430,7290,7290,7290,7290,0
|
|
20240411,145800,15262430,7290,7290,7290,7290,0
|
|
20240411,145700,15262430,7290,7290,7290,7290,0
|
|
20240411,145600,15262430,7290,7290,7290,7290,1
|
|
20240411,145500,15255140,7290,7290,7290,7290,0
|
|
20240411,145400,15255140,7290,7290,7290,7290,0
|
|
20240411,145300,15255140,7290,7290,7290,7290,1
|
|
20240411,145200,15247850,7290,7290,7290,7290,0
|
|
20240411,145100,15247850,7290,7290,7290,7290,27
|
|
20240411,145000,15051020,7280,7280,7280,7280,0
|
|
20240411,144900,15051020,7280,7280,7280,7280,0
|
|
20240411,144800,15051020,7280,7280,7280,7280,0
|
|
20240411,144700,15051020,7280,7280,7280,7280,0
|
|
20240411,144600,15051020,7280,7280,7280,7280,0
|
|
20240411,144500,15051020,7280,7280,7280,7280,0
|
|
20240411,144400,15051020,7280,7280,7280,7280,0
|
|
20240411,144300,15051020,7280,7280,7280,7280,0
|
|
20240411,144200,15051020,7280,7280,7280,7280,0
|
|
20240411,144100,15051020,7280,7280,7280,7280,3
|
|
20240411,144000,15029180,7280,7280,7280,7280,0
|
|
20240411,143900,15029180,7280,7280,7280,7280,13
|
|
20240411,143800,14934540,7280,7280,7280,7280,0
|
|
20240411,143700,14934540,7280,7280,7280,7280,0
|
|
20240411,143600,14934540,7280,7280,7280,7280,0
|
|
20240411,143500,14934540,7280,7280,7280,7280,0
|
|
20240411,143400,14934540,7280,7280,7280,7280,21
|
|
20240411,143300,14781660,7280,7280,7280,7280,0
|
|
20240411,143200,14781660,7280,7280,7280,7280,0
|
|
20240411,143100,14781660,7280,7280,7280,7280,0
|
|
20240411,143000,14781660,7280,7280,7280,7280,0
|
|
20240411,142900,14781660,7280,7280,7280,7280,0
|
|
20240411,142800,14781660,7280,7280,7280,7280,0
|
|
20240411,142700,14781660,7280,7280,7280,7280,0
|
|
20240411,142600,14781660,7280,7280,7280,7280,0
|
|
20240411,142500,14781660,7280,7280,7280,7280,0
|
|
20240411,142400,14781660,7280,7280,7280,7280,0
|
|
20240411,142300,14781660,7280,7280,7280,7280,0
|
|
20240411,142200,14781660,7280,7280,7280,7280,0
|
|
20240411,142100,14781660,7280,7280,7280,7280,0
|
|
20240411,142000,14781660,7280,7280,7280,7280,0
|
|
20240411,141900,14781660,7280,7280,7280,7280,96
|
|
20240411,141800,14082780,7280,7280,7280,7280,0
|
|
20240411,141700,14082780,7280,7280,7280,7280,0
|
|
20240411,141600,14082780,7280,7280,7280,7280,45
|
|
20240411,141500,13755180,7290,7300,7300,7290,732
|
|
20240411,141400,8417000,7300,7300,7300,7300,0
|
|
20240411,141300,8417000,7300,7300,7300,7300,0
|
|
20240411,141200,8417000,7300,7300,7300,7300,0
|
|
20240411,141100,8417000,7300,7300,7300,7300,0
|
|
20240411,141000,8417000,7300,7300,7300,7300,0
|
|
20240411,140900,8417000,7300,7300,7300,7300,0
|
|
20240411,140800,8417000,7300,7300,7300,7300,0
|
|
20240411,140700,8417000,7300,7300,7300,7300,0
|
|
20240411,140600,8417000,7300,7300,7300,7300,0
|
|
20240411,140500,8417000,7300,7300,7300,7300,0
|
|
20240411,140400,8417000,7300,7300,7300,7300,0
|
|
20240411,140300,8417000,7300,7300,7300,7300,0
|
|
20240411,140200,8417000,7300,7300,7300,7300,0
|
|
20240411,140100,8417000,7300,7300,7300,7300,0
|
|
20240411,140000,8417000,7300,7300,7300,7300,0
|
|
20240411,135900,8417000,7300,7300,7300,7300,0
|
|
20240411,135800,8417000,7300,7300,7300,7300,0
|
|
20240411,135700,8417000,7300,7300,7300,7300,0
|
|
20240411,135600,8417000,7300,7300,7300,7300,0
|
|
20240411,135500,8417000,7300,7300,7300,7300,0
|
|
20240411,135400,8417000,7300,7300,7300,7300,0
|
|
20240411,135300,8417000,7300,7300,7300,7300,22
|
|
20240411,135200,8256400,7310,7310,7310,7310,0
|
|
20240411,135100,8256400,7310,7310,7310,7310,0
|
|
20240411,135000,8256400,7310,7310,7310,7310,0
|
|
20240411,134900,8256400,7310,7310,7310,7310,0
|
|
20240411,134800,8256400,7310,7310,7310,7310,0
|
|
20240411,134700,8256400,7310,7310,7310,7310,14
|
|
20240411,134600,8154060,7310,7310,7310,7310,0
|
|
20240411,134500,8154060,7310,7310,7310,7310,0
|
|
20240411,134400,8154060,7310,7310,7310,7310,0
|
|
20240411,134300,8154060,7310,7310,7310,7310,0
|
|
20240411,134200,8154060,7310,7310,7310,7310,0
|
|
20240411,134100,8154060,7310,7310,7310,7310,0
|
|
20240411,134000,8154060,7310,7310,7310,7310,0
|
|
20240411,133900,8154060,7310,7310,7310,7310,0
|
|
20240411,133800,8154060,7310,7310,7310,7310,0
|
|
20240411,133700,8154060,7310,7310,7310,7310,0
|
|
20240411,133600,8154060,7310,7310,7310,7310,0
|
|
20240411,133500,8154060,7310,7310,7310,7310,11
|
|
20240411,133400,8073650,7310,7310,7310,7310,0
|
|
20240411,133300,8073650,7310,7310,7310,7310,0
|
|
20240411,133200,8073650,7310,7310,7310,7310,0
|
|
20240411,133100,8073650,7310,7310,7310,7310,0
|
|
20240411,133000,8073650,7310,7310,7310,7310,0
|
|
20240411,132900,8073650,7310,7310,7310,7310,0
|
|
20240411,132800,8073650,7310,7320,7320,7310,50
|
|
20240411,132700,7707920,7320,7320,7320,7320,0
|
|
20240411,132600,7707920,7320,7320,7320,7320,0
|
|
20240411,132500,7707920,7320,7320,7320,7320,0
|
|
20240411,132400,7707920,7320,7320,7320,7320,0
|
|
20240411,132300,7707920,7320,7320,7320,7320,0
|
|
20240411,132200,7707920,7320,7320,7320,7320,0
|
|
20240411,132100,7707920,7320,7320,7320,7320,0
|
|
20240411,132000,7707920,7320,7320,7320,7320,0
|
|
20240411,131900,7707920,7320,7320,7320,7320,0
|
|
20240411,131800,7707920,7320,7320,7320,7320,0
|
|
20240411,131700,7707920,7320,7320,7320,7320,0
|
|
20240411,131600,7707920,7320,7320,7320,7320,0
|
|
20240411,131500,7707920,7320,7320,7320,7320,0
|
|
20240411,131400,7707920,7320,7320,7320,7320,0
|
|
20240411,131300,7707920,7320,7320,7320,7320,0
|
|
20240411,131200,7707920,7320,7320,7320,7320,0
|
|
20240411,131100,7707920,7320,7320,7320,7320,0
|
|
20240411,131000,7707920,7320,7320,7320,7320,0
|
|
20240411,130900,7707920,7320,7320,7320,7320,0
|
|
20240411,130800,7707920,7320,7320,7320,7320,0
|
|
20240411,130700,7707920,7320,7320,7320,7320,0
|
|
20240411,130600,7707920,7320,7320,7320,7320,0
|
|
20240411,130500,7707920,7320,7320,7320,7320,0
|
|
20240411,130400,7707920,7320,7320,7320,7320,0
|
|
20240411,130300,7707920,7320,7320,7320,7320,0
|
|
20240411,130200,7707920,7320,7320,7320,7320,0
|
|
20240411,130100,7707920,7320,7320,7320,7320,0
|
|
20240411,130000,7707920,7320,7320,7320,7320,0
|
|
20240411,125900,7707920,7320,7320,7320,7320,0
|
|
20240411,125800,7707920,7320,7320,7320,7320,0
|
|
20240411,125700,7707920,7320,7320,7320,7320,0
|
|
20240411,125600,7707920,7320,7320,7320,7320,0
|
|
20240411,125500,7707920,7320,7320,7320,7320,0
|
|
20240411,125400,7707920,7320,7320,7320,7320,0
|
|
20240411,125300,7707920,7320,7320,7320,7320,0
|
|
20240411,125200,7707920,7320,7320,7320,7320,0
|
|
20240411,125100,7707920,7320,7320,7320,7320,0
|
|
20240411,125000,7707920,7320,7320,7320,7320,79
|
|
20240411,124900,7129640,7320,7320,7320,7320,12
|
|
20240411,124800,7041800,7330,7320,7330,7320,57
|
|
20240411,124700,6624550,7330,7330,7330,7330,0
|
|
20240411,124600,6624550,7330,7330,7330,7330,0
|
|
20240411,124500,6624550,7330,7330,7330,7330,0
|
|
20240411,124400,6624550,7330,7330,7330,7330,0
|
|
20240411,124300,6624550,7330,7330,7330,7330,0
|
|
20240411,124200,6624550,7330,7330,7330,7330,10
|
|
20240411,124100,6551250,7330,7330,7330,7330,0
|
|
20240411,124000,6551250,7330,7330,7330,7330,0
|
|
20240411,123900,6551250,7330,7330,7330,7330,0
|
|
20240411,123800,6551250,7330,7330,7330,7330,1
|
|
20240411,123700,6543920,7330,7330,7330,7330,1
|
|
20240411,123600,6536590,7330,7330,7330,7330,0
|
|
20240411,123500,6536590,7330,7330,7330,7330,0
|
|
20240411,123400,6536590,7330,7330,7330,7330,0
|
|
20240411,123300,6536590,7330,7330,7330,7330,0
|
|
20240411,123200,6536590,7330,7330,7330,7330,0
|
|
20240411,123100,6536590,7330,7330,7330,7330,0
|
|
20240411,123000,6536590,7330,7330,7330,7330,0
|
|
20240411,122900,6536590,7330,7330,7330,7330,0
|
|
20240411,122800,6536590,7330,7330,7330,7330,0
|
|
20240411,122700,6536590,7330,7330,7330,7330,0
|
|
20240411,122600,6536590,7330,7330,7330,7330,0
|
|
20240411,122500,6536590,7330,7330,7330,7330,0
|
|
20240411,122400,6536590,7330,7330,7330,7330,0
|
|
20240411,122300,6536590,7330,7330,7330,7330,0
|
|
20240411,122200,6536590,7330,7330,7330,7330,0
|
|
20240411,122100,6536590,7330,7330,7330,7330,0
|
|
20240411,122000,6536590,7330,7330,7330,7330,0
|
|
20240411,121900,6536590,7330,7330,7330,7330,0
|
|
20240411,121800,6536590,7330,7330,7330,7330,0
|
|
20240411,121700,6536590,7330,7330,7330,7330,0
|
|
20240411,121600,6536590,7330,7330,7330,7330,0
|
|
20240411,121500,6536590,7330,7330,7330,7330,0
|
|
20240411,121400,6536590,7330,7330,7330,7330,0
|
|
20240411,121300,6536590,7330,7330,7330,7330,0
|
|
20240411,121200,6536590,7330,7330,7330,7330,0
|
|
20240411,121100,6536590,7330,7330,7330,7330,0
|
|
20240411,121000,6536590,7330,7330,7330,7330,0
|
|
20240411,120900,6536590,7330,7330,7330,7330,0
|
|
20240411,120800,6536590,7330,7330,7330,7330,0
|
|
20240411,120700,6536590,7330,7330,7330,7330,0
|
|
20240411,120600,6536590,7330,7330,7330,7330,0
|
|
20240411,120500,6536590,7330,7330,7330,7330,0
|
|
20240411,120400,6536590,7330,7330,7330,7330,0
|
|
20240411,120300,6536590,7330,7330,7330,7330,0
|
|
20240411,120200,6536590,7330,7330,7330,7330,0
|
|
20240411,120100,6536590,7330,7330,7330,7330,0
|
|
20240411,120000,6536590,7330,7330,7330,7330,0
|
|
20240411,115900,6536590,7330,7330,7330,7330,0
|
|
20240411,115800,6536590,7330,7330,7330,7330,0
|
|
20240411,115700,6536590,7330,7330,7330,7330,0
|
|
20240411,115600,6536590,7330,7330,7330,7330,0
|
|
20240411,115500,6536590,7330,7330,7330,7330,0
|
|
20240411,115400,6536590,7330,7330,7330,7330,0
|
|
20240411,115300,6536590,7330,7330,7330,7330,2
|
|
20240411,115200,6521930,7330,7330,7330,7330,0
|
|
20240411,115100,6521930,7330,7330,7330,7330,0
|
|
20240411,115000,6521930,7330,7330,7330,7330,0
|
|
20240411,114900,6521930,7330,7330,7330,7330,0
|
|
20240411,114800,6521930,7330,7330,7330,7330,0
|
|
20240411,114700,6521930,7330,7330,7330,7330,0
|
|
20240411,114600,6521930,7330,7330,7330,7330,0
|
|
20240411,114500,6521930,7330,7330,7330,7330,0
|
|
20240411,114400,6521930,7330,7330,7330,7330,0
|
|
20240411,114300,6521930,7330,7330,7330,7330,0
|
|
20240411,114200,6521930,7330,7330,7330,7330,0
|
|
20240411,114100,6521930,7330,7330,7330,7330,0
|
|
20240411,114000,6521930,7330,7330,7330,7330,0
|
|
20240411,113900,6521930,7330,7330,7330,7330,0
|
|
20240411,113800,6521930,7330,7330,7330,7330,0
|
|
20240411,113700,6521930,7330,7330,7330,7330,0
|
|
20240411,113600,6521930,7330,7330,7330,7330,0
|
|
20240411,113500,6521930,7330,7330,7330,7330,0
|
|
20240411,113400,6521930,7330,7330,7330,7330,0
|
|
20240411,113300,6521930,7330,7330,7330,7330,0
|
|
20240411,113200,6521930,7330,7330,7330,7330,1
|
|
20240411,113100,6514600,7330,7330,7330,7330,0
|
|
20240411,113000,6514600,7330,7330,7330,7330,0
|
|
20240411,112900,6514600,7330,7330,7330,7330,0
|
|
20240411,112800,6514600,7330,7330,7330,7330,0
|
|
20240411,112700,6514600,7330,7330,7330,7330,0
|
|
20240411,112600,6514600,7330,7330,7330,7330,0
|
|
20240411,112500,6514600,7330,7330,7330,7330,0
|
|
20240411,112400,6514600,7330,7330,7330,7330,0
|
|
20240411,112300,6514600,7330,7330,7330,7330,0
|
|
20240411,112200,6514600,7330,7330,7330,7330,0
|
|
20240411,112100,6514600,7330,7330,7330,7330,0
|
|
20240411,112000,6514600,7330,7330,7330,7330,0
|
|
20240411,111900,6514600,7330,7330,7330,7330,0
|
|
20240411,111800,6514600,7330,7330,7330,7330,0
|
|
20240411,111700,6514600,7330,7330,7330,7330,0
|
|
20240411,111600,6514600,7330,7330,7330,7330,0
|
|
20240411,111500,6514600,7330,7330,7330,7330,0
|
|
20240411,111400,6514600,7330,7330,7330,7330,0
|
|
20240411,111300,6514600,7330,7330,7330,7330,0
|
|
20240411,111200,6514600,7330,7330,7330,7330,16
|
|
20240411,111100,6397320,7330,7330,7330,7330,0
|
|
20240411,111000,6397320,7330,7330,7330,7330,2
|
|
20240411,110900,6382660,7280,7280,7280,7280,0
|
|
20240411,110800,6382660,7280,7320,7320,7280,15
|
|
20240411,110700,6273310,7320,7320,7320,7320,0
|
|
20240411,110600,6273310,7320,7320,7320,7320,0
|
|
20240411,110500,6273310,7320,7320,7320,7320,0
|
|
20240411,110400,6273310,7320,7320,7320,7320,0
|
|
20240411,110300,6273310,7320,7320,7320,7320,4
|
|
20240411,110200,6244030,7300,7300,7300,7300,0
|
|
20240411,110100,6244030,7300,7300,7300,7300,0
|
|
20240411,110000,6244030,7300,7300,7300,7300,0
|
|
20240411,105900,6244030,7300,7300,7300,7300,0
|
|
20240411,105800,6244030,7300,7300,7300,7300,0
|
|
20240411,105700,6244030,7300,7300,7300,7300,0
|
|
20240411,105600,6244030,7300,7300,7300,7300,0
|
|
20240411,105500,6244030,7300,7300,7300,7300,0
|
|
20240411,105400,6244030,7300,7300,7300,7300,0
|
|
20240411,105300,6244030,7300,7320,7320,7300,13
|
|
20240411,105200,6149110,7320,7320,7320,7320,0
|
|
20240411,105100,6149110,7320,7320,7320,7320,0
|
|
20240411,105000,6149110,7320,7320,7320,7320,0
|
|
20240411,104900,6149110,7320,7320,7320,7320,0
|
|
20240411,104800,6149110,7320,7320,7320,7320,0
|
|
20240411,104700,6149110,7320,7320,7320,7320,0
|
|
20240411,104600,6149110,7320,7320,7320,7320,0
|
|
20240411,104500,6149110,7320,7320,7320,7320,1
|
|
20240411,104400,6141790,7320,7320,7320,7320,0
|
|
20240411,104300,6141790,7320,7320,7320,7320,0
|
|
20240411,104200,6141790,7320,7320,7320,7320,0
|
|
20240411,104100,6141790,7320,7320,7320,7320,0
|
|
20240411,104000,6141790,7320,7320,7320,7320,0
|
|
20240411,103900,6141790,7320,7320,7320,7320,0
|
|
20240411,103800,6141790,7320,7320,7320,7320,0
|
|
20240411,103700,6141790,7320,7320,7320,7320,0
|
|
20240411,103600,6141790,7320,7320,7320,7320,0
|
|
20240411,103500,6141790,7320,7320,7320,7320,0
|
|
20240411,103400,6141790,7320,7320,7320,7320,0
|
|
20240411,103300,6141790,7320,7320,7320,7320,0
|
|
20240411,103200,6141790,7320,7320,7320,7320,0
|
|
20240411,103100,6141790,7320,7320,7320,7320,0
|
|
20240411,103000,6141790,7320,7320,7320,7320,0
|
|
20240411,102900,6141790,7320,7320,7320,7320,0
|
|
20240411,102800,6141790,7320,7320,7320,7320,0
|
|
20240411,102700,6141790,7320,7320,7320,7320,0
|
|
20240411,102600,6141790,7320,7320,7320,7320,0
|
|
20240411,102500,6141790,7320,7320,7320,7320,0
|
|
20240411,102400,6141790,7320,7320,7320,7320,0
|
|
20240411,102300,6141790,7320,7320,7320,7320,0
|
|
20240411,102200,6141790,7320,7320,7320,7320,0
|
|
20240411,102100,6141790,7320,7320,7320,7320,0
|
|
20240411,102000,6141790,7320,7320,7320,7320,0
|
|
20240411,101900,6141790,7320,7320,7320,7320,0
|
|
20240411,101800,6141790,7320,7320,7320,7320,0
|
|
20240411,101700,6141790,7320,7320,7320,7320,2
|
|
20240411,101600,6127150,7320,7320,7320,7320,0
|
|
20240411,101500,6127150,7320,7320,7320,7320,0
|
|
20240411,101400,6127150,7320,7320,7320,7320,0
|
|
20240411,101300,6127150,7320,7320,7320,7320,0
|
|
20240411,101200,6127150,7320,7320,7320,7320,1
|
|
20240411,101100,6119830,7320,7320,7320,7320,0
|
|
20240411,101000,6119830,7320,7320,7320,7320,7
|
|
20240411,100900,6068590,7320,7320,7320,7320,0
|
|
20240411,100800,6068590,7320,7320,7320,7320,0
|
|
20240411,100700,6068590,7320,7320,7320,7320,0
|
|
20240411,100600,6068590,7320,7320,7320,7320,0
|
|
20240411,100500,6068590,7320,7320,7320,7320,0
|
|
20240411,100400,6068590,7320,7320,7320,7320,0
|
|
20240411,100300,6068590,7320,7320,7320,7320,0
|
|
20240411,100200,6068590,7320,7320,7320,7320,0
|
|
20240411,100100,6068590,7320,7320,7320,7320,30
|
|
20240411,100000,5848990,7320,7320,7320,7320,5
|
|
20240411,095900,5812390,7320,7320,7320,7320,0
|
|
20240411,095800,5812390,7320,7320,7320,7320,0
|
|
20240411,095700,5812390,7320,7320,7320,7320,3
|
|
20240411,095600,5790430,7310,7280,7310,7280,27
|
|
20240411,095500,5593750,7280,7280,7280,7280,27
|
|
20240411,095400,5397190,7280,7280,7280,7280,0
|
|
20240411,095300,5397190,7280,7280,7280,7280,0
|
|
20240411,095200,5397190,7280,7280,7280,7280,0
|
|
20240411,095100,5397190,7280,7280,7280,7280,0
|
|
20240411,095000,5397190,7280,7280,7280,7280,0
|
|
20240411,094900,5397190,7280,7280,7280,7280,0
|
|
20240411,094800,5397190,7280,7280,7280,7280,0
|
|
20240411,094700,5397190,7280,7280,7280,7280,0
|
|
20240411,094600,5397190,7280,7280,7280,7280,0
|
|
20240411,094500,5397190,7280,7280,7280,7280,1
|
|
20240411,094400,5389910,7280,7280,7280,7280,0
|
|
20240411,094300,5389910,7280,7280,7280,7280,1
|
|
20240411,094200,5382630,7300,7300,7300,7300,1
|
|
20240411,094100,5375330,7300,7300,7300,7300,0
|
|
20240411,094000,5375330,7300,7300,7300,7300,0
|
|
20240411,093900,5375330,7300,7300,7300,7300,0
|
|
20240411,093800,5375330,7300,7300,7300,7300,0
|
|
20240411,093700,5375330,7300,7300,7300,7300,0
|
|
20240411,093600,5375330,7300,7300,7300,7300,0
|
|
20240411,093500,5375330,7300,7300,7300,7300,2
|
|
20240411,093400,5360730,7300,7300,7300,7300,0
|
|
20240411,093300,5360730,7300,7300,7300,7300,1
|
|
20240411,093200,5353430,7300,7300,7300,7300,0
|
|
20240411,093100,5353430,7300,7300,7300,7300,0
|
|
20240411,093000,5353430,7300,7300,7300,7300,0
|
|
20240411,092900,5353430,7300,7300,7300,7300,13
|
|
20240411,092800,5258530,7300,7300,7300,7300,2
|
|
20240411,092700,5243930,7260,7260,7260,7260,0
|
|
20240411,092600,5243930,7260,7260,7260,7260,0
|
|
20240411,092500,5243930,7260,7260,7260,7260,0
|
|
20240411,092400,5243930,7260,7260,7260,7260,0
|
|
20240411,092300,5243930,7260,7260,7260,7260,0
|
|
20240411,092200,5243930,7260,7260,7260,7260,0
|
|
20240411,092100,5243930,7260,7260,7260,7260,0
|
|
20240411,092000,5243930,7260,7260,7260,7260,0
|
|
20240411,091900,5243930,7260,7260,7260,7260,0
|
|
20240411,091800,5243930,7260,7260,7260,7260,13
|
|
20240411,091700,5149550,7260,7260,7260,7260,1
|
|
20240411,091600,5142290,7240,7240,7240,7240,0
|
|
20240411,091500,5142290,7240,7240,7240,7240,0
|
|
20240411,091400,5142290,7240,7240,7240,7240,0
|
|
20240411,091300,5142290,7240,7280,7280,7240,600
|
|
20240411,091200,791640,7280,7310,7310,7280,42
|
|
20240411,091100,485450,7320,7330,7340,7320,7
|
|
20240411,091000,434140,7330,7340,7340,7330,2
|
|
20240411,090900,419470,7310,7310,7310,7310,0
|
|
20240411,090800,419470,7310,7310,7310,7310,0
|
|
20240411,090700,419470,7310,7310,7310,7310,0
|
|
20240411,090600,419470,7310,7310,7310,7310,0
|
|
20240411,090500,419470,7310,7310,7310,7310,0
|
|
20240411,090400,419470,7310,7310,7310,7310,0
|
|
20240411,090300,419470,7310,7310,7310,7310,0
|
|
20240411,090200,419470,7310,7310,7310,7310,0
|
|
20240411,090100,419470,7310,7310,7310,7310,0
|
|
20240411,090000,419470,7310,7360,7360,7310,57
|