615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191200,113094370,7240,7240,7240,7240,40
|
|
20240415,191100,113094370,7240,7240,7240,7240,0
|
|
20240415,191000,113094370,7240,7240,7240,7240,0
|
|
20240415,190900,113094370,7240,7240,7240,7240,0
|
|
20240415,190800,113094370,7240,7240,7240,7240,0
|
|
20240415,190700,113094370,7240,7240,7240,7240,0
|
|
20240415,190600,113094370,7240,7240,7240,7240,0
|
|
20240415,190500,113094370,7240,7240,7240,7240,0
|
|
20240415,190400,113094370,7240,7240,7240,7240,0
|
|
20240415,190300,113094370,7240,7240,7240,7240,0
|
|
20240415,190200,113094370,7240,7240,7240,7240,0
|
|
20240415,190100,113094370,7240,7240,7240,7240,0
|
|
20240415,190000,113094370,7240,7240,7240,7240,0
|
|
20240415,185900,113094370,7240,7240,7240,7240,0
|
|
20240415,185800,113094370,7240,7240,7240,7240,0
|
|
20240415,185700,113094370,7240,7240,7240,7240,0
|
|
20240415,185600,113094370,7240,7240,7240,7240,0
|
|
20240415,185500,113094370,7240,7240,7240,7240,0
|
|
20240415,185400,113094370,7240,7240,7240,7240,0
|
|
20240415,185300,113094370,7240,7240,7240,7240,0
|
|
20240415,185200,113094370,7240,7240,7240,7240,0
|
|
20240415,185100,113094370,7240,7240,7240,7240,0
|
|
20240415,185000,113094370,7240,7240,7240,7240,0
|
|
20240415,184900,113094370,7240,7240,7240,7240,0
|
|
20240415,184800,113094370,7240,7240,7240,7240,0
|
|
20240415,184700,113094370,7240,7240,7240,7240,0
|
|
20240415,184600,113094370,7240,7240,7240,7240,0
|
|
20240415,184500,113094370,7240,7240,7240,7240,0
|
|
20240415,184400,113094370,7240,7240,7240,7240,0
|
|
20240415,184300,113094370,7240,7240,7240,7240,0
|
|
20240415,184200,113094370,7240,7240,7240,7240,40
|
|
20240415,184100,113094370,7240,7240,7240,7240,0
|
|
20240415,184000,113094370,7240,7240,7240,7240,0
|
|
20240415,183900,113094370,7240,7240,7240,7240,0
|
|
20240415,183800,113094370,7240,7240,7240,7240,0
|
|
20240415,183700,113094370,7240,7240,7240,7240,0
|
|
20240415,183600,113094370,7240,7240,7240,7240,0
|
|
20240415,183500,113094370,7240,7240,7240,7240,0
|
|
20240415,183400,113094370,7240,7240,7240,7240,0
|
|
20240415,183300,113094370,7240,7240,7240,7240,0
|
|
20240415,183200,113094370,7240,7240,7240,7240,0
|
|
20240415,183100,113094370,7240,7240,7240,7240,0
|
|
20240415,183000,113094370,7240,7240,7240,7240,0
|
|
20240415,182900,113094370,7240,7240,7240,7240,0
|
|
20240415,182800,113094370,7240,7240,7240,7240,0
|
|
20240415,182700,113094370,7240,7240,7240,7240,0
|
|
20240415,182600,113094370,7240,7240,7240,7240,0
|
|
20240415,182500,113094370,7240,7240,7240,7240,0
|
|
20240415,182400,113094370,7240,7240,7240,7240,0
|
|
20240415,182300,113094370,7240,7240,7240,7240,0
|
|
20240415,182200,113094370,7240,7240,7240,7240,0
|
|
20240415,182100,113094370,7240,7240,7240,7240,0
|
|
20240415,182000,113094370,7240,7240,7240,7240,0
|
|
20240415,181900,113094370,7240,7240,7240,7240,0
|
|
20240415,181800,113094370,7240,7240,7240,7240,0
|
|
20240415,181700,113094370,7240,7240,7240,7240,0
|
|
20240415,181600,113094370,7240,7240,7240,7240,0
|
|
20240415,181500,113094370,7240,7240,7240,7240,0
|
|
20240415,181400,113094370,7240,7240,7240,7240,0
|
|
20240415,181300,113094370,7240,7240,7240,7240,0
|
|
20240415,181200,113094370,7240,7240,7240,7240,40
|
|
20240415,181100,113094370,7240,7240,7240,7240,0
|
|
20240415,181000,113094370,7240,7240,7240,7240,0
|
|
20240415,180900,113094370,7240,7240,7240,7240,0
|
|
20240415,180800,113094370,7240,7240,7240,7240,0
|
|
20240415,180700,113094370,7240,7240,7240,7240,0
|
|
20240415,180600,113094370,7240,7240,7240,7240,0
|
|
20240415,180500,113094370,7240,7240,7240,7240,0
|
|
20240415,180400,113094370,7240,7240,7240,7240,0
|
|
20240415,180300,113094370,7240,7240,7240,7240,0
|
|
20240415,180200,113094370,7240,7240,7240,7240,0
|
|
20240415,180100,113094370,7240,7240,7240,7240,0
|
|
20240415,180000,113094370,7240,7240,7240,7240,0
|
|
20240415,175900,113094370,7240,7240,7240,7240,0
|
|
20240415,175800,113094370,7240,7240,7240,7240,0
|
|
20240415,175700,113094370,7240,7240,7240,7240,0
|
|
20240415,175600,113094370,7240,7240,7240,7240,0
|
|
20240415,175500,113094370,7240,7240,7240,7240,0
|
|
20240415,175400,113094370,7240,7240,7240,7240,0
|
|
20240415,175300,113094370,7240,7240,7240,7240,0
|
|
20240415,175200,113094370,7240,7240,7240,7240,0
|
|
20240415,175100,113094370,7240,7240,7240,7240,0
|
|
20240415,175000,113094370,7240,7240,7240,7240,0
|
|
20240415,174900,113094370,7240,7240,7240,7240,0
|
|
20240415,174800,113094370,7240,7240,7240,7240,0
|
|
20240415,174700,113094370,7240,7240,7240,7240,0
|
|
20240415,174600,113094370,7240,7240,7240,7240,0
|
|
20240415,174500,113094370,7240,7240,7240,7240,0
|
|
20240415,174400,113094370,7240,7240,7240,7240,0
|
|
20240415,174300,113094370,7240,7240,7240,7240,0
|
|
20240415,174200,113094370,7240,7240,7240,7240,40
|
|
20240415,174100,113094370,7240,7240,7240,7240,0
|
|
20240415,174000,113094370,7240,7240,7240,7240,0
|
|
20240415,173900,113094370,7240,7240,7240,7240,0
|
|
20240415,173800,113094370,7240,7240,7240,7240,0
|
|
20240415,173700,113094370,7240,7240,7240,7240,0
|
|
20240415,173600,113094370,7240,7240,7240,7240,0
|
|
20240415,173500,113094370,7240,7240,7240,7240,0
|
|
20240415,173400,113094370,7240,7240,7240,7240,0
|
|
20240415,173300,113094370,7240,7240,7240,7240,0
|
|
20240415,173200,113094370,7240,7240,7240,7240,0
|
|
20240415,173100,113094370,7240,7240,7240,7240,0
|
|
20240415,173000,113094370,7240,7240,7240,7240,0
|
|
20240415,172900,113094370,7240,7240,7240,7240,0
|
|
20240415,172800,113094370,7240,7240,7240,7240,0
|
|
20240415,172700,113094370,7240,7240,7240,7240,0
|
|
20240415,172600,113094370,7240,7240,7240,7240,0
|
|
20240415,172500,113094370,7240,7240,7240,7240,0
|
|
20240415,172400,113094370,7240,7240,7240,7240,0
|
|
20240415,172300,113094370,7240,7240,7240,7240,0
|
|
20240415,172200,113094370,7240,7240,7240,7240,0
|
|
20240415,172100,113094370,7240,7240,7240,7240,0
|
|
20240415,172000,113094370,7240,7240,7240,7240,0
|
|
20240415,171900,113094370,7240,7240,7240,7240,0
|
|
20240415,171800,113094370,7240,7240,7240,7240,0
|
|
20240415,171700,113094370,7240,7240,7240,7240,0
|
|
20240415,171600,113094370,7240,7240,7240,7240,0
|
|
20240415,171500,113094370,7240,7240,7240,7240,0
|
|
20240415,171400,113094370,7240,7240,7240,7240,0
|
|
20240415,171300,113094370,7240,7240,7240,7240,0
|
|
20240415,171200,113094370,7240,7240,7240,7240,40
|
|
20240415,171100,113094370,7240,7240,7240,7240,0
|
|
20240415,171000,113094370,7240,7240,7240,7240,0
|
|
20240415,170900,113094370,7240,7240,7240,7240,0
|
|
20240415,170800,113094370,7240,7240,7240,7240,0
|
|
20240415,170700,113094370,7240,7240,7240,7240,0
|
|
20240415,170600,113094370,7240,7240,7240,7240,0
|
|
20240415,170500,113094370,7240,7240,7240,7240,0
|
|
20240415,170400,113094370,7240,7240,7240,7240,0
|
|
20240415,170300,113094370,7240,7240,7240,7240,0
|
|
20240415,170200,113094370,7240,7240,7240,7240,0
|
|
20240415,170100,113094370,7240,7240,7240,7240,0
|
|
20240415,170000,113094370,7240,7240,7240,7240,0
|
|
20240415,165900,113094370,7240,7240,7240,7240,0
|
|
20240415,165800,113094370,7240,7240,7240,7240,0
|
|
20240415,165700,113094370,7240,7240,7240,7240,0
|
|
20240415,165600,113094370,7240,7240,7240,7240,0
|
|
20240415,165500,113094370,7240,7240,7240,7240,0
|
|
20240415,165400,113094370,7240,7240,7240,7240,0
|
|
20240415,165300,113094370,7240,7240,7240,7240,0
|
|
20240415,165200,113094370,7240,7240,7240,7240,0
|
|
20240415,165100,113094370,7240,7240,7240,7240,0
|
|
20240415,165000,113094370,7240,7240,7240,7240,0
|
|
20240415,164900,113094370,7240,7240,7240,7240,0
|
|
20240415,164800,113094370,7240,7240,7240,7240,0
|
|
20240415,164700,113094370,7240,7240,7240,7240,0
|
|
20240415,164600,113094370,7240,7240,7240,7240,0
|
|
20240415,164500,113094370,7240,7240,7240,7240,0
|
|
20240415,164400,113094370,7240,7240,7240,7240,0
|
|
20240415,164300,113094370,7240,7240,7240,7240,0
|
|
20240415,164200,113094370,7240,7240,7240,7240,40
|
|
20240415,164100,113094370,7240,7240,7240,7240,0
|
|
20240415,164000,113094370,7240,7240,7240,7240,0
|
|
20240415,163900,113094370,7240,7240,7240,7240,0
|
|
20240415,163800,113094370,7240,7240,7240,7240,0
|
|
20240415,163700,113094370,7240,7240,7240,7240,0
|
|
20240415,163600,113094370,7240,7240,7240,7240,0
|
|
20240415,163500,113094370,7240,7240,7240,7240,0
|
|
20240415,163400,113094370,7240,7240,7240,7240,0
|
|
20240415,163300,113094370,7240,7240,7240,7240,0
|
|
20240415,163200,113094370,7240,7240,7240,7240,0
|
|
20240415,163100,113094370,7240,7240,7240,7240,0
|
|
20240415,163000,113094370,7240,7240,7240,7240,0
|
|
20240415,162900,113094370,7240,7240,7240,7240,0
|
|
20240415,162800,113094370,7240,7240,7240,7240,0
|
|
20240415,162700,113094370,7240,7240,7240,7240,0
|
|
20240415,162600,113094370,7240,7240,7240,7240,0
|
|
20240415,162500,113094370,7240,7240,7240,7240,0
|
|
20240415,162400,113094370,7240,7240,7240,7240,0
|
|
20240415,162300,113094370,7240,7240,7240,7240,0
|
|
20240415,162200,113094370,7240,7240,7240,7240,0
|
|
20240415,162100,113094370,7240,7240,7240,7240,0
|
|
20240415,162000,113094370,7240,7240,7240,7240,0
|
|
20240415,161900,113094370,7240,7240,7240,7240,0
|
|
20240415,161800,113094370,7240,7240,7240,7240,0
|
|
20240415,161700,113094370,7240,7240,7240,7240,0
|
|
20240415,161600,113094370,7240,7240,7240,7240,0
|
|
20240415,161500,113094370,7240,7240,7240,7240,0
|
|
20240415,161400,113094370,7240,7240,7240,7240,0
|
|
20240415,161300,113094370,7240,7240,7240,7240,0
|
|
20240415,161200,113094370,7240,7240,7240,7240,40
|
|
20240415,161100,113094370,7240,7240,7240,7240,0
|
|
20240415,161000,113094370,7240,7240,7240,7240,0
|
|
20240415,160900,113094370,7240,7240,7240,7240,0
|
|
20240415,160800,113094370,7240,7240,7240,7240,0
|
|
20240415,160700,113094370,7240,7240,7240,7240,0
|
|
20240415,160600,113094370,7240,7240,7240,7240,0
|
|
20240415,160500,113094370,7240,7240,7240,7240,0
|
|
20240415,160400,113094370,7240,7240,7240,7240,0
|
|
20240415,160300,113094370,7240,7240,7240,7240,0
|
|
20240415,160200,113094370,7240,7240,7240,7240,0
|
|
20240415,160100,113094370,7240,7240,7240,7240,0
|
|
20240415,160000,113094370,7240,7240,7240,7240,0
|
|
20240415,155900,113094370,7240,7240,7240,7240,0
|
|
20240415,155800,113094370,7240,7240,7240,7240,0
|
|
20240415,155700,113094370,7240,7240,7240,7240,0
|
|
20240415,155600,113094370,7240,7240,7240,7240,0
|
|
20240415,155500,113094370,7240,7240,7240,7240,0
|
|
20240415,155400,113094370,7240,7240,7240,7240,0
|
|
20240415,155300,113094370,7240,7240,7240,7240,0
|
|
20240415,155200,113094370,7240,7240,7240,7240,0
|
|
20240415,155100,113094370,7240,7240,7240,7240,0
|
|
20240415,155000,113094370,7240,7240,7240,7240,0
|
|
20240415,154900,113094370,7240,7240,7240,7240,0
|
|
20240415,154800,113094370,7240,7240,7240,7240,0
|
|
20240415,154700,113094370,7240,7240,7240,7240,0
|
|
20240415,154600,113094370,7240,7240,7240,7240,0
|
|
20240415,154500,113094370,7240,7240,7240,7240,0
|
|
20240415,154400,113094370,7240,7240,7240,7240,0
|
|
20240415,154300,113094370,7240,7240,7240,7240,0
|
|
20240415,154200,113094370,7240,7240,7240,7240,40
|
|
20240415,154100,113094370,7240,7240,7240,7240,0
|
|
20240415,154000,113094370,7240,7240,7240,7240,0
|
|
20240415,153900,113094370,7240,7240,7240,7240,0
|
|
20240415,153800,113094370,7240,7240,7240,7240,0
|
|
20240415,153700,113094370,7240,7240,7240,7240,0
|
|
20240415,153600,113094370,7240,7240,7240,7240,0
|
|
20240415,153500,113094370,7240,7240,7240,7240,0
|
|
20240415,153400,113094370,7240,7240,7240,7240,0
|
|
20240415,153300,113094370,7240,7240,7240,7240,0
|
|
20240415,153200,113094370,7240,7240,7240,7240,0
|
|
20240415,153100,113094370,7240,7240,7240,7240,0
|
|
20240415,153000,113094370,7240,7240,7240,7240,40
|
|
20240415,152900,112804770,7150,7150,7150,7150,0
|
|
20240415,152800,112804770,7150,7150,7150,7150,0
|
|
20240415,152700,112804770,7150,7150,7150,7150,0
|
|
20240415,152600,112804770,7150,7150,7150,7150,0
|
|
20240415,152500,112804770,7150,7150,7150,7150,0
|
|
20240415,152400,112804770,7150,7150,7150,7150,0
|
|
20240415,152300,112804770,7150,7150,7150,7150,0
|
|
20240415,152200,112804770,7150,7150,7150,7150,0
|
|
20240415,152100,112804770,7150,7150,7150,7150,0
|
|
20240415,152000,112804770,7150,7150,7150,7150,0
|
|
20240415,151900,112804770,7150,7230,7230,7150,1080
|
|
20240415,151800,105035910,7240,7240,7240,7240,11
|
|
20240415,151700,104956270,7240,7240,7240,7240,4
|
|
20240415,151600,104927310,7230,7230,7230,7230,233
|
|
20240415,151500,103242720,7230,7230,7230,7230,0
|
|
20240415,151400,103242720,7230,7230,7230,7230,0
|
|
20240415,151300,103242720,7230,7230,7230,7230,0
|
|
20240415,151200,103242720,7230,7230,7230,7230,200
|
|
20240415,151100,101796720,7230,7230,7230,7230,0
|
|
20240415,151000,101796720,7230,7230,7230,7230,0
|
|
20240415,150900,101796720,7230,7230,7230,7230,10
|
|
20240415,150800,101724420,7230,7230,7230,7230,200
|
|
20240415,150700,100278420,7230,7230,7230,7230,0
|
|
20240415,150600,100278420,7230,7230,7230,7230,10
|
|
20240415,150500,100206120,7230,7230,7230,7230,0
|
|
20240415,150400,100206120,7230,7230,7230,7230,0
|
|
20240415,150300,100206120,7230,7230,7230,7230,200
|
|
20240415,150200,98760120,7230,7230,7230,7230,0
|
|
20240415,150100,98760120,7230,7220,7230,7220,680
|
|
20240415,150000,93845390,7220,7220,7220,7220,0
|
|
20240415,145900,93845390,7220,7220,7220,7220,0
|
|
20240415,145800,93845390,7220,7220,7220,7220,0
|
|
20240415,145700,93845390,7220,7220,7220,7220,0
|
|
20240415,145600,93845390,7220,7220,7220,7220,0
|
|
20240415,145500,93845390,7220,7220,7220,7220,0
|
|
20240415,145400,93845390,7220,7220,7220,7220,0
|
|
20240415,145300,93845390,7220,7220,7220,7220,0
|
|
20240415,145200,93845390,7220,7220,7220,7220,0
|
|
20240415,145100,93845390,7220,7220,7220,7220,0
|
|
20240415,145000,93845390,7220,7220,7220,7220,0
|
|
20240415,144900,93845390,7220,7220,7220,7220,20
|
|
20240415,144800,93700990,7210,7210,7210,7210,0
|
|
20240415,144700,93700990,7210,7210,7210,7210,33
|
|
20240415,144600,93463060,7210,7210,7210,7210,0
|
|
20240415,144500,93463060,7210,7210,7210,7210,0
|
|
20240415,144400,93463060,7210,7210,7210,7210,0
|
|
20240415,144300,93463060,7210,7210,7210,7210,10
|
|
20240415,144200,93390960,7210,7210,7210,7210,0
|
|
20240415,144100,93390960,7210,7210,7210,7210,0
|
|
20240415,144000,93390960,7210,7210,7210,7210,0
|
|
20240415,143900,93390960,7210,7210,7210,7210,0
|
|
20240415,143800,93390960,7210,7210,7210,7210,0
|
|
20240415,143700,93390960,7210,7210,7210,7210,0
|
|
20240415,143600,93390960,7210,7210,7210,7210,0
|
|
20240415,143500,93390960,7210,7210,7210,7210,0
|
|
20240415,143400,93390960,7210,7210,7210,7210,0
|
|
20240415,143300,93390960,7210,7210,7210,7210,0
|
|
20240415,143200,93390960,7210,7210,7210,7210,0
|
|
20240415,143100,93390960,7210,7210,7210,7210,2
|
|
20240415,143000,93376540,7210,7210,7210,7210,0
|
|
20240415,142900,93376540,7210,7210,7210,7210,0
|
|
20240415,142800,93376540,7210,7210,7210,7210,0
|
|
20240415,142700,93376540,7210,7210,7210,7210,0
|
|
20240415,142600,93376540,7210,7210,7210,7210,0
|
|
20240415,142500,93376540,7210,7210,7210,7210,0
|
|
20240415,142400,93376540,7210,7210,7210,7210,5
|
|
20240415,142300,93340490,7210,7210,7210,7210,0
|
|
20240415,142200,93340490,7210,7210,7210,7210,0
|
|
20240415,142100,93340490,7210,7210,7210,7210,1
|
|
20240415,142000,93333280,7210,7210,7210,7210,0
|
|
20240415,141900,93333280,7210,7210,7210,7210,0
|
|
20240415,141800,93333280,7210,7210,7210,7210,0
|
|
20240415,141700,93333280,7210,7210,7210,7210,2
|
|
20240415,141600,93318860,7180,7190,7190,7180,34
|
|
20240415,141500,93074730,7210,7200,7210,7180,140
|
|
20240415,141400,92068080,7210,7210,7210,7210,2
|
|
20240415,141300,92053660,7210,7210,7210,7210,0
|
|
20240415,141200,92053660,7210,7210,7210,7210,10
|
|
20240415,141100,91981560,7210,7210,7210,7210,0
|
|
20240415,141000,91981560,7210,7210,7210,7210,2
|
|
20240415,140900,91967140,7180,7180,7180,7180,0
|
|
20240415,140800,91967140,7180,7180,7180,7180,0
|
|
20240415,140700,91967140,7180,7180,7180,7180,0
|
|
20240415,140600,91967140,7180,7180,7180,7180,0
|
|
20240415,140500,91967140,7180,7180,7180,7180,0
|
|
20240415,140400,91967140,7180,7180,7180,7180,0
|
|
20240415,140300,91967140,7180,7180,7180,7180,0
|
|
20240415,140200,91967140,7180,7180,7180,7180,0
|
|
20240415,140100,91967140,7180,7180,7180,7180,0
|
|
20240415,140000,91967140,7180,7180,7180,7180,0
|
|
20240415,135900,91967140,7180,7180,7180,7180,0
|
|
20240415,135800,91967140,7180,7180,7180,7180,348
|
|
20240415,135700,89468500,7180,7180,7180,7180,0
|
|
20240415,135600,89468500,7180,7180,7180,7180,0
|
|
20240415,135500,89468500,7180,7180,7180,7180,0
|
|
20240415,135400,89468500,7180,7180,7180,7180,0
|
|
20240415,135300,89468500,7180,7180,7180,7180,271
|
|
20240415,135200,87522720,7180,7180,7180,7180,0
|
|
20240415,135100,87522720,7180,7180,7180,7180,0
|
|
20240415,135000,87522720,7180,7180,7180,7180,0
|
|
20240415,134900,87522720,7180,7180,7180,7180,59
|
|
20240415,134800,87099100,7180,7180,7180,7180,0
|
|
20240415,134700,87099100,7180,7180,7180,7180,0
|
|
20240415,134600,87099100,7180,7180,7180,7180,0
|
|
20240415,134500,87099100,7180,7180,7180,7180,0
|
|
20240415,134400,87099100,7180,7180,7180,7180,0
|
|
20240415,134300,87099100,7180,7180,7180,7180,0
|
|
20240415,134200,87099100,7180,7180,7180,7180,0
|
|
20240415,134100,87099100,7180,7180,7180,7180,0
|
|
20240415,134000,87099100,7180,7180,7180,7180,0
|
|
20240415,133900,87099100,7180,7180,7180,7180,0
|
|
20240415,133800,87099100,7180,7180,7180,7180,0
|
|
20240415,133700,87099100,7180,7180,7180,7180,0
|
|
20240415,133600,87099100,7180,7180,7180,7180,0
|
|
20240415,133500,87099100,7180,7180,7180,7180,78
|
|
20240415,133400,86539060,7180,7180,7180,7180,0
|
|
20240415,133300,86539060,7180,7180,7180,7180,0
|
|
20240415,133200,86539060,7180,7180,7180,7180,0
|
|
20240415,133100,86539060,7180,7180,7180,7180,0
|
|
20240415,133000,86539060,7180,7180,7180,7180,0
|
|
20240415,132900,86539060,7180,7180,7180,7180,0
|
|
20240415,132800,86539060,7180,7210,7210,7180,34
|
|
20240415,132700,86294720,7210,7210,7210,7210,0
|
|
20240415,132600,86294720,7210,7210,7210,7210,0
|
|
20240415,132500,86294720,7210,7210,7210,7210,0
|
|
20240415,132400,86294720,7210,7210,7210,7210,0
|
|
20240415,132300,86294720,7210,7210,7210,7210,0
|
|
20240415,132200,86294720,7210,7210,7210,7210,0
|
|
20240415,132100,86294720,7210,7210,7210,7210,0
|
|
20240415,132000,86294720,7210,7210,7210,7210,0
|
|
20240415,131900,86294720,7210,7210,7210,7210,0
|
|
20240415,131800,86294720,7210,7210,7210,7210,0
|
|
20240415,131700,86294720,7210,7210,7210,7210,0
|
|
20240415,131600,86294720,7210,7210,7210,7210,1
|
|
20240415,131500,86287510,7210,7210,7210,7210,1
|
|
20240415,131400,86280300,7210,7210,7210,7210,0
|
|
20240415,131300,86280300,7210,7210,7210,7210,2
|
|
20240415,131200,86265880,7210,7210,7210,7210,0
|
|
20240415,131100,86265880,7210,7210,7210,7210,0
|
|
20240415,131000,86265880,7210,7210,7210,7210,0
|
|
20240415,130900,86265880,7210,7210,7210,7210,0
|
|
20240415,130800,86265880,7210,7210,7210,7210,0
|
|
20240415,130700,86265880,7210,7210,7210,7210,0
|
|
20240415,130600,86265880,7210,7210,7210,7210,0
|
|
20240415,130500,86265880,7210,7210,7210,7210,0
|
|
20240415,130400,86265880,7210,7210,7210,7210,0
|
|
20240415,130300,86265880,7210,7210,7210,7210,0
|
|
20240415,130200,86265880,7210,7210,7210,7210,0
|
|
20240415,130100,86265880,7210,7210,7210,7210,0
|
|
20240415,130000,86265880,7210,7210,7210,7210,4
|
|
20240415,125900,86237040,7180,7180,7180,7180,0
|
|
20240415,125800,86237040,7180,7180,7180,7180,0
|
|
20240415,125700,86237040,7180,7180,7180,7180,0
|
|
20240415,125600,86237040,7180,7180,7180,7180,0
|
|
20240415,125500,86237040,7180,7180,7180,7180,0
|
|
20240415,125400,86237040,7180,7180,7180,7180,0
|
|
20240415,125300,86237040,7180,7180,7180,7180,0
|
|
20240415,125200,86237040,7180,7180,7180,7180,0
|
|
20240415,125100,86237040,7180,7180,7180,7180,0
|
|
20240415,125000,86237040,7180,7180,7180,7180,0
|
|
20240415,124900,86237040,7180,7180,7180,7180,0
|
|
20240415,124800,86237040,7180,7180,7180,7180,0
|
|
20240415,124700,86237040,7180,7180,7180,7180,41
|
|
20240415,124600,85942660,7180,7180,7180,7180,0
|
|
20240415,124500,85942660,7180,7200,7200,7180,333
|
|
20240415,124400,83550290,7200,7200,7200,7200,0
|
|
20240415,124300,83550290,7200,7200,7200,7200,20
|
|
20240415,124200,83406290,7200,7200,7200,7200,7
|
|
20240415,124100,83355890,7200,7200,7200,7200,0
|
|
20240415,124000,83355890,7200,7200,7200,7200,0
|
|
20240415,123900,83355890,7200,7200,7200,7200,0
|
|
20240415,123800,83355890,7200,7200,7200,7200,0
|
|
20240415,123700,83355890,7200,7200,7200,7200,10
|
|
20240415,123600,83283890,7200,7200,7200,7200,2
|
|
20240415,123500,83269490,7200,7200,7200,7200,11
|
|
20240415,123400,83190290,7200,7200,7200,7200,0
|
|
20240415,123300,83190290,7200,7200,7200,7200,0
|
|
20240415,123200,83190290,7200,7200,7200,7200,0
|
|
20240415,123100,83190290,7200,7200,7200,7200,0
|
|
20240415,123000,83190290,7200,7200,7200,7200,1
|
|
20240415,122900,83183090,7200,7200,7200,7200,0
|
|
20240415,122800,83183090,7200,7200,7200,7200,0
|
|
20240415,122700,83183090,7200,7200,7200,7200,0
|
|
20240415,122600,83183090,7200,7200,7200,7200,20
|
|
20240415,122500,83039090,7200,7200,7200,7200,10
|
|
20240415,122400,82967090,7200,7200,7200,7200,0
|
|
20240415,122300,82967090,7200,7200,7200,7200,30
|
|
20240415,122200,82751090,7200,7200,7200,7200,0
|
|
20240415,122100,82751090,7200,7200,7200,7200,1
|
|
20240415,122000,82743890,7200,7200,7200,7200,0
|
|
20240415,121900,82743890,7200,7200,7200,7200,0
|
|
20240415,121800,82743890,7200,7200,7200,7200,0
|
|
20240415,121700,82743890,7200,7200,7200,7200,30
|
|
20240415,121600,82527890,7200,7200,7200,7200,0
|
|
20240415,121500,82527890,7200,7200,7200,7200,0
|
|
20240415,121400,82527890,7200,7200,7200,7200,10
|
|
20240415,121300,82455890,7190,7190,7190,7190,48
|
|
20240415,121200,82110770,7190,7190,7190,7190,0
|
|
20240415,121100,82110770,7190,7190,7190,7190,0
|
|
20240415,121000,82110770,7190,7190,7190,7190,0
|
|
20240415,120900,82110770,7190,7190,7190,7190,0
|
|
20240415,120800,82110770,7190,7190,7190,7190,0
|
|
20240415,120700,82110770,7190,7190,7190,7190,0
|
|
20240415,120600,82110770,7190,7190,7190,7190,0
|
|
20240415,120500,82110770,7190,7190,7190,7190,2
|
|
20240415,120400,82096390,7200,7200,7200,7200,0
|
|
20240415,120300,82096390,7200,7190,7200,7190,30
|
|
20240415,120200,81880670,7190,7190,7190,7190,0
|
|
20240415,120100,81880670,7190,7190,7190,7190,0
|
|
20240415,120000,81880670,7190,7190,7190,7190,0
|
|
20240415,115900,81880670,7190,7190,7190,7190,0
|
|
20240415,115800,81880670,7190,7190,7190,7190,20
|
|
20240415,115700,81736870,7180,7180,7180,7180,300
|
|
20240415,115600,79582870,7190,7190,7190,7190,1
|
|
20240415,115500,79575680,7190,7190,7190,7190,0
|
|
20240415,115400,79575680,7190,7190,7190,7190,0
|
|
20240415,115300,79575680,7190,7190,7190,7190,0
|
|
20240415,115200,79575680,7190,7190,7190,7190,0
|
|
20240415,115100,79575680,7190,7190,7190,7190,5
|
|
20240415,115000,79539730,7180,7180,7180,7180,0
|
|
20240415,114900,79539730,7180,7180,7180,7180,0
|
|
20240415,114800,79539730,7180,7180,7180,7180,236
|
|
20240415,114700,77845250,7180,7180,7180,7180,0
|
|
20240415,114600,77845250,7180,7180,7180,7180,0
|
|
20240415,114500,77845250,7180,7180,7180,7180,0
|
|
20240415,114400,77845250,7180,7180,7180,7180,0
|
|
20240415,114300,77845250,7180,7180,7180,7180,0
|
|
20240415,114200,77845250,7180,7180,7180,7180,0
|
|
20240415,114100,77845250,7180,7180,7180,7180,0
|
|
20240415,114000,77845250,7180,7180,7180,7180,0
|
|
20240415,113900,77845250,7180,7180,7180,7180,0
|
|
20240415,113800,77845250,7180,7180,7180,7180,0
|
|
20240415,113700,77845250,7180,7180,7180,7180,0
|
|
20240415,113600,77845250,7180,7180,7180,7180,1
|
|
20240415,113500,77838070,7170,7170,7170,7170,0
|
|
20240415,113400,77838070,7170,7170,7170,7170,0
|
|
20240415,113300,77838070,7170,7170,7170,7170,66
|
|
20240415,113200,77364850,7180,7180,7180,7180,0
|
|
20240415,113100,77364850,7180,7180,7180,7180,0
|
|
20240415,113000,77364850,7180,7180,7180,7180,14
|
|
20240415,112900,77264330,7180,7180,7180,7180,0
|
|
20240415,112800,77264330,7180,7180,7180,7180,0
|
|
20240415,112700,77264330,7180,7180,7180,7180,0
|
|
20240415,112600,77264330,7180,7180,7180,7180,0
|
|
20240415,112500,77264330,7180,7180,7180,7180,1
|
|
20240415,112400,77257150,7180,7180,7180,7180,0
|
|
20240415,112300,77257150,7180,7180,7180,7180,0
|
|
20240415,112200,77257150,7180,7180,7180,7180,0
|
|
20240415,112100,77257150,7180,7180,7180,7180,1
|
|
20240415,112000,77249970,7180,7180,7180,7180,0
|
|
20240415,111900,77249970,7180,7180,7180,7180,0
|
|
20240415,111800,77249970,7180,7180,7180,7180,0
|
|
20240415,111700,77249970,7180,7180,7180,7180,0
|
|
20240415,111600,77249970,7180,7180,7180,7180,1
|
|
20240415,111500,77242790,7180,7180,7180,7180,0
|
|
20240415,111400,77242790,7180,7180,7180,7180,0
|
|
20240415,111300,77242790,7180,7180,7180,7180,0
|
|
20240415,111200,77242790,7180,7180,7180,7180,0
|
|
20240415,111100,77242790,7180,7180,7180,7180,0
|
|
20240415,111000,77242790,7180,7180,7180,7180,0
|
|
20240415,110900,77242790,7180,7180,7180,7180,0
|
|
20240415,110800,77242790,7180,7180,7180,7180,0
|
|
20240415,110700,77242790,7180,7180,7180,7180,0
|
|
20240415,110600,77242790,7180,7180,7180,7180,1
|
|
20240415,110500,77235610,7180,7150,7180,7150,411
|
|
20240415,110400,74294630,7160,7160,7160,7160,0
|
|
20240415,110300,74294630,7160,7160,7160,7160,1
|
|
20240415,110200,74287470,7160,7160,7160,7160,0
|
|
20240415,110100,74287470,7160,7160,7160,7160,0
|
|
20240415,110000,74287470,7160,7160,7160,7160,200
|
|
20240415,105900,72855470,7160,7160,7160,7160,13
|
|
20240415,105800,72762390,7160,7160,7160,7160,1
|
|
20240415,105700,72755230,7160,7160,7160,7160,200
|
|
20240415,105600,71323230,7160,7160,7160,7160,0
|
|
20240415,105500,71323230,7160,7160,7160,7160,0
|
|
20240415,105400,71323230,7160,7160,7160,7160,0
|
|
20240415,105300,71323230,7160,7160,7160,7160,69
|
|
20240415,105200,70829190,7170,7170,7170,7170,0
|
|
20240415,105100,70829190,7170,7170,7170,7170,10
|
|
20240415,105000,70757490,7170,7150,7170,7150,86
|
|
20240415,104900,70141700,7150,7150,7150,7150,0
|
|
20240415,104800,70141700,7150,7150,7150,7150,0
|
|
20240415,104700,70141700,7150,7150,7150,7150,68
|
|
20240415,104600,69655500,7160,7160,7160,7160,1
|
|
20240415,104500,69648340,7160,7160,7160,7160,0
|
|
20240415,104400,69648340,7160,7160,7160,7160,0
|
|
20240415,104300,69648340,7160,7160,7160,7160,110
|
|
20240415,104200,68860740,7160,7160,7160,7160,0
|
|
20240415,104100,68860740,7160,7160,7160,7160,0
|
|
20240415,104000,68860740,7160,7160,7160,7160,0
|
|
20240415,103900,68860740,7160,7160,7160,7160,0
|
|
20240415,103800,68860740,7160,7160,7160,7160,0
|
|
20240415,103700,68860740,7160,7160,7160,7160,0
|
|
20240415,103600,68860740,7160,7160,7160,7160,0
|
|
20240415,103500,68860740,7160,7160,7160,7160,0
|
|
20240415,103400,68860740,7160,7160,7160,7160,1
|
|
20240415,103300,68853580,7160,7160,7160,7160,0
|
|
20240415,103200,68853580,7160,7160,7160,7160,0
|
|
20240415,103100,68853580,7160,7150,7160,7150,8
|
|
20240415,103000,68796330,7160,7160,7160,7160,14
|
|
20240415,102900,68696090,7160,7160,7160,7160,0
|
|
20240415,102800,68696090,7160,7160,7160,7160,0
|
|
20240415,102700,68696090,7160,7160,7160,7160,0
|
|
20240415,102600,68696090,7160,7160,7160,7160,0
|
|
20240415,102500,68696090,7160,7160,7160,7160,0
|
|
20240415,102400,68696090,7160,7160,7160,7160,10
|
|
20240415,102300,68624490,7130,7130,7130,7130,0
|
|
20240415,102200,68624490,7130,7130,7130,7130,0
|
|
20240415,102100,68624490,7130,7140,7140,7130,800
|
|
20240415,102000,62918520,7140,7140,7140,7140,9
|
|
20240415,101900,62854260,7160,7160,7160,7160,0
|
|
20240415,101800,62854260,7160,7160,7160,7160,0
|
|
20240415,101700,62854260,7160,7160,7160,7160,100
|
|
20240415,101600,62138260,7160,7160,7160,7160,0
|
|
20240415,101500,62138260,7160,7160,7160,7160,0
|
|
20240415,101400,62138260,7160,7160,7160,7160,0
|
|
20240415,101300,62138260,7160,7160,7160,7160,0
|
|
20240415,101200,62138260,7160,7160,7160,7160,0
|
|
20240415,101100,62138260,7160,7160,7160,7160,0
|
|
20240415,101000,62138260,7160,7160,7160,7160,10
|
|
20240415,100900,62066660,7160,7160,7160,7160,5
|
|
20240415,100800,62030860,7160,7160,7160,7160,3
|
|
20240415,100700,62009380,7160,7160,7160,7160,0
|
|
20240415,100600,62009380,7160,7160,7160,7160,0
|
|
20240415,100500,62009380,7160,7160,7160,7140,32
|
|
20240415,100400,61780540,7160,7160,7160,7160,0
|
|
20240415,100300,61780540,7160,7160,7160,7160,0
|
|
20240415,100200,61780540,7160,7160,7160,7160,10
|
|
20240415,100100,61708940,7160,7160,7160,7160,0
|
|
20240415,100000,61708940,7160,7160,7160,7160,0
|
|
20240415,095900,61708940,7160,7160,7160,7160,20
|
|
20240415,095800,61565740,7160,7160,7160,7160,0
|
|
20240415,095700,61565740,7160,7160,7160,7160,0
|
|
20240415,095600,61565740,7160,7160,7160,7160,0
|
|
20240415,095500,61565740,7160,7160,7160,7160,10
|
|
20240415,095400,61494140,7160,7160,7160,7160,0
|
|
20240415,095300,61494140,7160,7160,7160,7160,0
|
|
20240415,095200,61494140,7160,7160,7160,7160,513
|
|
20240415,095100,57821060,7160,7160,7160,7160,0
|
|
20240415,095000,57821060,7160,7140,7160,7140,95
|
|
20240415,094900,57142560,7140,7140,7140,7140,2
|
|
20240415,094800,57128280,7140,7140,7140,7140,5
|
|
20240415,094700,57092580,7140,7140,7140,7140,0
|
|
20240415,094600,57092580,7140,7140,7140,7140,0
|
|
20240415,094500,57092580,7140,7140,7140,7140,0
|
|
20240415,094400,57092580,7140,7140,7140,7140,0
|
|
20240415,094300,57092580,7140,7140,7140,7140,0
|
|
20240415,094200,57092580,7140,7140,7140,7140,396
|
|
20240415,094100,54265140,7140,7140,7140,7140,0
|
|
20240415,094000,54265140,7140,7140,7140,7140,0
|
|
20240415,093900,54265140,7140,7140,7140,7140,0
|
|
20240415,093800,54265140,7140,7140,7140,7140,0
|
|
20240415,093700,54265140,7140,7140,7140,7140,0
|
|
20240415,093600,54265140,7140,7140,7140,7140,0
|
|
20240415,093500,54265140,7140,7140,7140,7140,0
|
|
20240415,093400,54265140,7140,7140,7140,7140,0
|
|
20240415,093300,54265140,7140,7140,7140,7140,1
|
|
20240415,093200,54258000,7140,7140,7140,7140,0
|
|
20240415,093100,54258000,7140,7140,7140,7140,1
|
|
20240415,093000,54250860,7140,7140,7140,7140,1
|
|
20240415,092900,54243720,7140,7140,7140,7140,5
|
|
20240415,092800,54208020,7140,7140,7140,7140,236
|
|
20240415,092700,52522980,7100,7120,7120,7100,658
|
|
20240415,092600,47848590,7120,7120,7120,7120,0
|
|
20240415,092500,47848590,7120,7120,7120,7120,0
|
|
20240415,092400,47848590,7120,7120,7120,7120,44
|
|
20240415,092300,47535310,7110,7120,7120,7110,1263
|
|
20240415,092200,38554000,7120,7120,7120,7120,150
|
|
20240415,092100,37486000,7140,7140,7140,7140,10
|
|
20240415,092000,37414600,7120,7130,7130,7120,677
|
|
20240415,091900,32593560,7140,7140,7140,7140,0
|
|
20240415,091800,32593560,7140,7140,7140,7140,1
|
|
20240415,091700,32586420,7140,7140,7140,7140,0
|
|
20240415,091600,32586420,7140,7150,7150,7140,6
|
|
20240415,091500,32543540,7120,7140,7140,7120,112
|
|
20240415,091400,31745060,7150,7150,7150,7150,2
|
|
20240415,091300,31730760,7150,7150,7150,7150,1
|
|
20240415,091200,31723610,7140,7130,7140,7130,236
|
|
20240415,091100,30039250,7130,7130,7130,7130,3
|
|
20240415,091000,30017860,7120,7120,7120,7120,166
|
|
20240415,090900,28835940,7120,7130,7130,7120,534
|
|
20240415,090800,25032860,7130,7130,7130,7130,0
|
|
20240415,090700,25032860,7130,7130,7130,7130,200
|
|
20240415,090600,23606860,7130,7130,7130,7130,10
|
|
20240415,090500,23535560,7160,7150,7160,7120,813
|
|
20240415,090400,17735710,7160,7160,7160,7160,57
|
|
20240415,090300,17327590,7160,7170,7170,7160,268
|
|
20240415,090200,15407710,7170,7170,7170,7160,409
|
|
20240415,090100,12476680,7170,7170,7170,7170,300
|
|
20240415,090000,10325680,7220,7160,7220,7160,1442
|