641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193800,85308130,7700,7700,7700,7700,722
|
|
20240403,193700,85308130,7700,7700,7700,7700,0
|
|
20240403,193600,85308130,7700,7700,7700,7700,0
|
|
20240403,193500,85308130,7700,7700,7700,7700,0
|
|
20240403,193400,85308130,7700,7700,7700,7700,0
|
|
20240403,193300,85308130,7700,7700,7700,7700,0
|
|
20240403,193200,85308130,7700,7700,7700,7700,0
|
|
20240403,193100,85308130,7700,7700,7700,7700,0
|
|
20240403,193000,85308130,7700,7700,7700,7700,0
|
|
20240403,192900,85308130,7700,7700,7700,7700,0
|
|
20240403,192800,85308130,7700,7700,7700,7700,0
|
|
20240403,192700,85308130,7700,7700,7700,7700,0
|
|
20240403,192600,85308130,7700,7700,7700,7700,0
|
|
20240403,192500,85308130,7700,7700,7700,7700,0
|
|
20240403,192400,85308130,7700,7700,7700,7700,0
|
|
20240403,192300,85308130,7700,7700,7700,7700,0
|
|
20240403,192200,85308130,7700,7700,7700,7700,0
|
|
20240403,192100,85308130,7700,7700,7700,7700,0
|
|
20240403,192000,85308130,7700,7700,7700,7700,0
|
|
20240403,191900,85308130,7700,7700,7700,7700,0
|
|
20240403,191800,85308130,7700,7700,7700,7700,0
|
|
20240403,191700,85308130,7700,7700,7700,7700,0
|
|
20240403,191600,85308130,7700,7700,7700,7700,0
|
|
20240403,191500,85308130,7700,7700,7700,7700,0
|
|
20240403,191400,85308130,7700,7700,7700,7700,0
|
|
20240403,191300,85308130,7700,7700,7700,7700,0
|
|
20240403,191200,85308130,7700,7700,7700,7700,0
|
|
20240403,191100,85308130,7700,7700,7700,7700,0
|
|
20240403,191000,85308130,7700,7700,7700,7700,0
|
|
20240403,190900,85308130,7700,7700,7700,7700,0
|
|
20240403,190800,85308130,7700,7700,7700,7700,722
|
|
20240403,190700,85308130,7700,7700,7700,7700,0
|
|
20240403,190600,85308130,7700,7700,7700,7700,0
|
|
20240403,190500,85308130,7700,7700,7700,7700,0
|
|
20240403,190400,85308130,7700,7700,7700,7700,0
|
|
20240403,190300,85308130,7700,7700,7700,7700,0
|
|
20240403,190200,85308130,7700,7700,7700,7700,0
|
|
20240403,190100,85308130,7700,7700,7700,7700,0
|
|
20240403,190000,85308130,7700,7700,7700,7700,0
|
|
20240403,185900,85308130,7700,7700,7700,7700,0
|
|
20240403,185800,85308130,7700,7700,7700,7700,0
|
|
20240403,185700,85308130,7700,7700,7700,7700,0
|
|
20240403,185600,85308130,7700,7700,7700,7700,0
|
|
20240403,185500,85308130,7700,7700,7700,7700,0
|
|
20240403,185400,85308130,7700,7700,7700,7700,0
|
|
20240403,185300,85308130,7700,7700,7700,7700,0
|
|
20240403,185200,85308130,7700,7700,7700,7700,0
|
|
20240403,185100,85308130,7700,7700,7700,7700,0
|
|
20240403,185000,85308130,7700,7700,7700,7700,0
|
|
20240403,184900,85308130,7700,7700,7700,7700,0
|
|
20240403,184800,85308130,7700,7700,7700,7700,0
|
|
20240403,184700,85308130,7700,7700,7700,7700,0
|
|
20240403,184600,85308130,7700,7700,7700,7700,0
|
|
20240403,184500,85308130,7700,7700,7700,7700,0
|
|
20240403,184400,85308130,7700,7700,7700,7700,0
|
|
20240403,184300,85308130,7700,7700,7700,7700,0
|
|
20240403,184200,85308130,7700,7700,7700,7700,0
|
|
20240403,184100,85308130,7700,7700,7700,7700,0
|
|
20240403,184000,85308130,7700,7700,7700,7700,0
|
|
20240403,183900,85308130,7700,7700,7700,7700,0
|
|
20240403,183800,85308130,7700,7700,7700,7700,722
|
|
20240403,183700,85308130,7700,7700,7700,7700,0
|
|
20240403,183600,85308130,7700,7700,7700,7700,0
|
|
20240403,183500,85308130,7700,7700,7700,7700,0
|
|
20240403,183400,85308130,7700,7700,7700,7700,0
|
|
20240403,183300,85308130,7700,7700,7700,7700,0
|
|
20240403,183200,85308130,7700,7700,7700,7700,0
|
|
20240403,183100,85308130,7700,7700,7700,7700,0
|
|
20240403,183000,85308130,7700,7700,7700,7700,0
|
|
20240403,182900,85308130,7700,7700,7700,7700,0
|
|
20240403,182800,85308130,7700,7700,7700,7700,0
|
|
20240403,182700,85308130,7700,7700,7700,7700,0
|
|
20240403,182600,85308130,7700,7700,7700,7700,0
|
|
20240403,182500,85308130,7700,7700,7700,7700,0
|
|
20240403,182400,85308130,7700,7700,7700,7700,0
|
|
20240403,182300,85308130,7700,7700,7700,7700,0
|
|
20240403,182200,85308130,7700,7700,7700,7700,0
|
|
20240403,182100,85308130,7700,7700,7700,7700,0
|
|
20240403,182000,85308130,7700,7700,7700,7700,0
|
|
20240403,181900,85308130,7700,7700,7700,7700,0
|
|
20240403,181800,85308130,7700,7700,7700,7700,0
|
|
20240403,181700,85308130,7700,7700,7700,7700,0
|
|
20240403,181600,85308130,7700,7700,7700,7700,0
|
|
20240403,181500,85308130,7700,7700,7700,7700,0
|
|
20240403,181400,85308130,7700,7700,7700,7700,0
|
|
20240403,181300,85308130,7700,7700,7700,7700,0
|
|
20240403,181200,85308130,7700,7700,7700,7700,0
|
|
20240403,181100,85308130,7700,7700,7700,7700,0
|
|
20240403,181000,85308130,7700,7700,7700,7700,0
|
|
20240403,180900,85308130,7700,7700,7700,7700,0
|
|
20240403,180800,85308130,7700,7700,7700,7700,722
|
|
20240403,180700,85308130,7700,7700,7700,7700,0
|
|
20240403,180600,85308130,7700,7700,7700,7700,0
|
|
20240403,180500,85308130,7700,7700,7700,7700,0
|
|
20240403,180400,85308130,7700,7700,7700,7700,0
|
|
20240403,180300,85308130,7700,7700,7700,7700,0
|
|
20240403,180200,85308130,7700,7700,7700,7700,0
|
|
20240403,180100,85308130,7700,7700,7700,7700,0
|
|
20240403,180000,85308130,7700,7700,7700,7700,0
|
|
20240403,175900,85308130,7700,7700,7700,7700,0
|
|
20240403,175800,85308130,7700,7700,7700,7700,0
|
|
20240403,175700,85308130,7700,7700,7700,7700,0
|
|
20240403,175600,85308130,7700,7700,7700,7700,0
|
|
20240403,175500,85308130,7700,7700,7700,7700,0
|
|
20240403,175400,85308130,7700,7700,7700,7700,0
|
|
20240403,175300,85308130,7700,7700,7700,7700,0
|
|
20240403,175200,85308130,7700,7700,7700,7700,0
|
|
20240403,175100,85308130,7700,7700,7700,7700,0
|
|
20240403,175000,85308130,7700,7700,7700,7700,0
|
|
20240403,174900,85308130,7700,7700,7700,7700,0
|
|
20240403,174800,85308130,7700,7700,7700,7700,0
|
|
20240403,174700,85308130,7700,7700,7700,7700,0
|
|
20240403,174600,85308130,7700,7700,7700,7700,0
|
|
20240403,174500,85308130,7700,7700,7700,7700,0
|
|
20240403,174400,85308130,7700,7700,7700,7700,0
|
|
20240403,174300,85308130,7700,7700,7700,7700,0
|
|
20240403,174200,85308130,7700,7700,7700,7700,0
|
|
20240403,174100,85308130,7700,7700,7700,7700,0
|
|
20240403,174000,85308130,7700,7700,7700,7700,0
|
|
20240403,173900,85308130,7700,7700,7700,7700,0
|
|
20240403,173800,85308130,7700,7700,7700,7700,722
|
|
20240403,173700,85308130,7700,7700,7700,7700,0
|
|
20240403,173600,85308130,7700,7700,7700,7700,0
|
|
20240403,173500,85308130,7700,7700,7700,7700,0
|
|
20240403,173400,85308130,7700,7700,7700,7700,0
|
|
20240403,173300,85308130,7700,7700,7700,7700,0
|
|
20240403,173200,85308130,7700,7700,7700,7700,0
|
|
20240403,173100,85308130,7700,7700,7700,7700,0
|
|
20240403,173000,85308130,7700,7700,7700,7700,0
|
|
20240403,172900,85308130,7700,7700,7700,7700,0
|
|
20240403,172800,85308130,7700,7700,7700,7700,0
|
|
20240403,172700,85308130,7700,7700,7700,7700,0
|
|
20240403,172600,85308130,7700,7700,7700,7700,0
|
|
20240403,172500,85308130,7700,7700,7700,7700,0
|
|
20240403,172400,85308130,7700,7700,7700,7700,0
|
|
20240403,172300,85308130,7700,7700,7700,7700,0
|
|
20240403,172200,85308130,7700,7700,7700,7700,0
|
|
20240403,172100,85308130,7700,7700,7700,7700,0
|
|
20240403,172000,85308130,7700,7700,7700,7700,0
|
|
20240403,171900,85308130,7700,7700,7700,7700,0
|
|
20240403,171800,85308130,7700,7700,7700,7700,0
|
|
20240403,171700,85308130,7700,7700,7700,7700,0
|
|
20240403,171600,85308130,7700,7700,7700,7700,0
|
|
20240403,171500,85308130,7700,7700,7700,7700,0
|
|
20240403,171400,85308130,7700,7700,7700,7700,0
|
|
20240403,171300,85308130,7700,7700,7700,7700,0
|
|
20240403,171200,85308130,7700,7700,7700,7700,0
|
|
20240403,171100,85308130,7700,7700,7700,7700,0
|
|
20240403,171000,85308130,7700,7700,7700,7700,0
|
|
20240403,170900,85308130,7700,7700,7700,7700,0
|
|
20240403,170800,85308130,7700,7700,7700,7700,722
|
|
20240403,170700,85308130,7700,7700,7700,7700,0
|
|
20240403,170600,85308130,7700,7700,7700,7700,0
|
|
20240403,170500,85308130,7700,7700,7700,7700,0
|
|
20240403,170400,85308130,7700,7700,7700,7700,0
|
|
20240403,170300,85308130,7700,7700,7700,7700,0
|
|
20240403,170200,85308130,7700,7700,7700,7700,0
|
|
20240403,170100,85308130,7700,7700,7700,7700,0
|
|
20240403,170000,85308130,7700,7700,7700,7700,0
|
|
20240403,165900,85308130,7700,7700,7700,7700,0
|
|
20240403,165800,85308130,7700,7700,7700,7700,0
|
|
20240403,165700,85308130,7700,7700,7700,7700,0
|
|
20240403,165600,85308130,7700,7700,7700,7700,0
|
|
20240403,165500,85308130,7700,7700,7700,7700,0
|
|
20240403,165400,85308130,7700,7700,7700,7700,0
|
|
20240403,165300,85308130,7700,7700,7700,7700,0
|
|
20240403,165200,85308130,7700,7700,7700,7700,0
|
|
20240403,165100,85308130,7700,7700,7700,7700,0
|
|
20240403,165000,85308130,7700,7700,7700,7700,0
|
|
20240403,164900,85308130,7700,7700,7700,7700,0
|
|
20240403,164800,85308130,7700,7700,7700,7700,0
|
|
20240403,164700,85308130,7700,7700,7700,7700,0
|
|
20240403,164600,85308130,7700,7700,7700,7700,0
|
|
20240403,164500,85308130,7700,7700,7700,7700,0
|
|
20240403,164400,85308130,7700,7700,7700,7700,0
|
|
20240403,164300,85308130,7700,7700,7700,7700,0
|
|
20240403,164200,85308130,7700,7700,7700,7700,0
|
|
20240403,164100,85308130,7700,7700,7700,7700,0
|
|
20240403,164000,85308130,7700,7700,7700,7700,0
|
|
20240403,163900,85308130,7700,7700,7700,7700,0
|
|
20240403,163800,85308130,7700,7700,7700,7700,722
|
|
20240403,163700,85308130,7700,7700,7700,7700,0
|
|
20240403,163600,85308130,7700,7700,7700,7700,0
|
|
20240403,163500,85308130,7700,7700,7700,7700,0
|
|
20240403,163400,85308130,7700,7700,7700,7700,0
|
|
20240403,163300,85308130,7700,7700,7700,7700,0
|
|
20240403,163200,85308130,7700,7700,7700,7700,0
|
|
20240403,163100,85308130,7700,7700,7700,7700,0
|
|
20240403,163000,85308130,7700,7700,7700,7700,0
|
|
20240403,162900,85308130,7700,7700,7700,7700,0
|
|
20240403,162800,85308130,7700,7700,7700,7700,0
|
|
20240403,162700,85308130,7700,7700,7700,7700,0
|
|
20240403,162600,85308130,7700,7700,7700,7700,0
|
|
20240403,162500,85308130,7700,7700,7700,7700,0
|
|
20240403,162400,85308130,7700,7700,7700,7700,0
|
|
20240403,162300,85308130,7700,7700,7700,7700,0
|
|
20240403,162200,85308130,7700,7700,7700,7700,0
|
|
20240403,162100,85308130,7700,7700,7700,7700,0
|
|
20240403,162000,85308130,7700,7700,7700,7700,0
|
|
20240403,161900,85308130,7700,7700,7700,7700,0
|
|
20240403,161800,85308130,7700,7700,7700,7700,0
|
|
20240403,161700,85308130,7700,7700,7700,7700,0
|
|
20240403,161600,85308130,7700,7700,7700,7700,0
|
|
20240403,161500,85308130,7700,7700,7700,7700,0
|
|
20240403,161400,85308130,7700,7700,7700,7700,0
|
|
20240403,161300,85308130,7700,7700,7700,7700,0
|
|
20240403,161200,85308130,7700,7700,7700,7700,0
|
|
20240403,161100,85308130,7700,7700,7700,7700,0
|
|
20240403,161000,85308130,7700,7700,7700,7700,0
|
|
20240403,160900,85308130,7700,7700,7700,7700,0
|
|
20240403,160800,85308130,7700,7700,7700,7700,722
|
|
20240403,160700,85308130,7700,7700,7700,7700,0
|
|
20240403,160600,85308130,7700,7700,7700,7700,0
|
|
20240403,160500,85308130,7700,7700,7700,7700,0
|
|
20240403,160400,85308130,7700,7700,7700,7700,0
|
|
20240403,160300,85308130,7700,7700,7700,7700,0
|
|
20240403,160200,85308130,7700,7700,7700,7700,0
|
|
20240403,160100,85308130,7700,7700,7700,7700,0
|
|
20240403,160000,85308130,7700,7700,7700,7700,0
|
|
20240403,155900,85308130,7700,7700,7700,7700,0
|
|
20240403,155800,85308130,7700,7700,7700,7700,0
|
|
20240403,155700,85308130,7700,7700,7700,7700,0
|
|
20240403,155600,85308130,7700,7700,7700,7700,0
|
|
20240403,155500,85308130,7700,7700,7700,7700,0
|
|
20240403,155400,85308130,7700,7700,7700,7700,0
|
|
20240403,155300,85308130,7700,7700,7700,7700,0
|
|
20240403,155200,85308130,7700,7700,7700,7700,0
|
|
20240403,155100,85308130,7700,7700,7700,7700,0
|
|
20240403,155000,85308130,7700,7700,7700,7700,0
|
|
20240403,154900,85308130,7700,7700,7700,7700,0
|
|
20240403,154800,85308130,7700,7700,7700,7700,0
|
|
20240403,154700,85308130,7700,7700,7700,7700,0
|
|
20240403,154600,85308130,7700,7700,7700,7700,0
|
|
20240403,154500,85308130,7700,7700,7700,7700,0
|
|
20240403,154400,85308130,7700,7700,7700,7700,0
|
|
20240403,154300,85308130,7700,7700,7700,7700,0
|
|
20240403,154200,85308130,7700,7700,7700,7700,0
|
|
20240403,154100,85308130,7700,7700,7700,7700,0
|
|
20240403,154000,85308130,7700,7700,7700,7700,0
|
|
20240403,153900,85308130,7700,7700,7700,7700,0
|
|
20240403,153800,85308130,7700,7700,7700,7700,722
|
|
20240403,153700,85308130,7700,7700,7700,7700,0
|
|
20240403,153600,85308130,7700,7700,7700,7700,0
|
|
20240403,153500,85308130,7700,7700,7700,7700,0
|
|
20240403,153400,85308130,7700,7700,7700,7700,0
|
|
20240403,153300,85308130,7700,7700,7700,7700,0
|
|
20240403,153200,85308130,7700,7700,7700,7700,0
|
|
20240403,153100,85308130,7700,7700,7700,7700,0
|
|
20240403,153000,85308130,7700,7700,7700,7700,722
|
|
20240403,152900,79748730,7690,7690,7690,7690,0
|
|
20240403,152800,79748730,7690,7690,7690,7690,0
|
|
20240403,152700,79748730,7690,7690,7690,7690,0
|
|
20240403,152600,79748730,7690,7690,7690,7690,0
|
|
20240403,152500,79748730,7690,7690,7690,7690,0
|
|
20240403,152400,79748730,7690,7690,7690,7690,0
|
|
20240403,152300,79748730,7690,7690,7690,7690,0
|
|
20240403,152200,79748730,7690,7690,7690,7690,0
|
|
20240403,152100,79748730,7690,7690,7690,7690,0
|
|
20240403,152000,79748730,7690,7690,7690,7690,0
|
|
20240403,151900,79748730,7690,7690,7690,7690,4
|
|
20240403,151800,79717970,7690,7680,7690,7680,48
|
|
20240403,151700,79349020,7630,7630,7630,7630,0
|
|
20240403,151600,79349020,7630,7630,7630,7630,0
|
|
20240403,151500,79349020,7630,7630,7630,7630,0
|
|
20240403,151400,79349020,7630,7630,7630,7630,80
|
|
20240403,151300,78738620,7630,7630,7630,7630,200
|
|
20240403,151200,77212620,7690,7690,7690,7690,0
|
|
20240403,151100,77212620,7690,7690,7690,7690,92
|
|
20240403,151000,76505140,7690,7690,7690,7690,0
|
|
20240403,150900,76505140,7690,7690,7690,7690,0
|
|
20240403,150800,76505140,7690,7690,7690,7690,496
|
|
20240403,150700,72690900,7700,7700,7700,7700,0
|
|
20240403,150600,72690900,7700,7700,7700,7700,0
|
|
20240403,150500,72690900,7700,7700,7700,7700,0
|
|
20240403,150400,72690900,7700,7700,7700,7700,0
|
|
20240403,150300,72690900,7700,7700,7700,7700,0
|
|
20240403,150200,72690900,7700,7700,7700,7700,0
|
|
20240403,150100,72690900,7700,7700,7700,7700,1
|
|
20240403,150000,72683200,7620,7620,7620,7620,0
|
|
20240403,145900,72683200,7620,7690,7690,7620,636
|
|
20240403,145800,67811450,7690,7690,7690,7690,0
|
|
20240403,145700,67811450,7690,7690,7690,7690,0
|
|
20240403,145600,67811450,7690,7690,7690,7690,0
|
|
20240403,145500,67811450,7690,7690,7690,7690,0
|
|
20240403,145400,67811450,7690,7690,7690,7690,0
|
|
20240403,145300,67811450,7690,7690,7690,7690,0
|
|
20240403,145200,67811450,7690,7690,7690,7690,1
|
|
20240403,145100,67803760,7690,7690,7690,7690,0
|
|
20240403,145000,67803760,7690,7690,7690,7690,176
|
|
20240403,144900,66450320,7690,7690,7690,7690,0
|
|
20240403,144800,66450320,7690,7690,7690,7690,0
|
|
20240403,144700,66450320,7690,7690,7690,7690,0
|
|
20240403,144600,66450320,7690,7690,7690,7690,0
|
|
20240403,144500,66450320,7690,7690,7690,7690,129
|
|
20240403,144400,65458310,7680,7680,7680,7680,0
|
|
20240403,144300,65458310,7680,7680,7680,7680,0
|
|
20240403,144200,65458310,7680,7680,7680,7680,5
|
|
20240403,144100,65419910,7690,7690,7690,7690,0
|
|
20240403,144000,65419910,7690,7690,7690,7690,0
|
|
20240403,143900,65419910,7690,7690,7690,7690,0
|
|
20240403,143800,65419910,7690,7690,7690,7690,1
|
|
20240403,143700,65412220,7650,7650,7650,7650,100
|
|
20240403,143600,64647220,7670,7680,7680,7670,274
|
|
20240403,143500,62543640,7670,7670,7670,7670,1027
|
|
20240403,143400,54666550,7670,7640,7670,7640,372
|
|
20240403,143300,51820880,7650,7650,7650,7650,0
|
|
20240403,143200,51820880,7650,7650,7650,7650,0
|
|
20240403,143100,51820880,7650,7650,7650,7650,0
|
|
20240403,143000,51820880,7650,7650,7650,7650,0
|
|
20240403,142900,51820880,7650,7650,7650,7650,0
|
|
20240403,142800,51820880,7650,7650,7650,7650,0
|
|
20240403,142700,51820880,7650,7650,7650,7650,0
|
|
20240403,142600,51820880,7650,7650,7650,7650,0
|
|
20240403,142500,51820880,7650,7650,7650,7650,0
|
|
20240403,142400,51820880,7650,7650,7650,7650,0
|
|
20240403,142300,51820880,7650,7650,7650,7650,0
|
|
20240403,142200,51820880,7650,7650,7650,7650,0
|
|
20240403,142100,51820880,7650,7650,7650,7650,0
|
|
20240403,142000,51820880,7650,7650,7650,7650,0
|
|
20240403,141900,51820880,7650,7650,7650,7650,0
|
|
20240403,141800,51820880,7650,7650,7650,7650,0
|
|
20240403,141700,51820880,7650,7650,7650,7650,0
|
|
20240403,141600,51820880,7650,7650,7650,7650,0
|
|
20240403,141500,51820880,7650,7650,7650,7650,0
|
|
20240403,141400,51820880,7650,7650,7650,7650,0
|
|
20240403,141300,51820880,7650,7650,7650,7650,0
|
|
20240403,141200,51820880,7650,7650,7650,7650,0
|
|
20240403,141100,51820880,7650,7650,7650,7650,0
|
|
20240403,141000,51820880,7650,7650,7650,7650,0
|
|
20240403,140900,51820880,7650,7650,7650,7650,0
|
|
20240403,140800,51820880,7650,7650,7650,7650,0
|
|
20240403,140700,51820880,7650,7650,7650,7650,0
|
|
20240403,140600,51820880,7650,7650,7650,7650,0
|
|
20240403,140500,51820880,7650,7650,7650,7650,0
|
|
20240403,140400,51820880,7650,7650,7650,7650,0
|
|
20240403,140300,51820880,7650,7650,7650,7650,0
|
|
20240403,140200,51820880,7650,7650,7650,7650,0
|
|
20240403,140100,51820880,7650,7650,7650,7650,0
|
|
20240403,140000,51820880,7650,7650,7650,7650,20
|
|
20240403,135900,51667880,7650,7650,7650,7650,0
|
|
20240403,135800,51667880,7650,7650,7650,7650,0
|
|
20240403,135700,51667880,7650,7650,7650,7650,0
|
|
20240403,135600,51667880,7650,7650,7650,7650,0
|
|
20240403,135500,51667880,7650,7650,7650,7650,0
|
|
20240403,135400,51667880,7650,7650,7650,7650,0
|
|
20240403,135300,51667880,7650,7650,7650,7650,0
|
|
20240403,135200,51667880,7650,7650,7650,7650,0
|
|
20240403,135100,51667880,7650,7620,7650,7620,2
|
|
20240403,135000,51652610,7610,7610,7610,7610,0
|
|
20240403,134900,51652610,7610,7610,7610,7610,0
|
|
20240403,134800,51652610,7610,7610,7610,7610,0
|
|
20240403,134700,51652610,7610,7610,7610,7610,0
|
|
20240403,134600,51652610,7610,7610,7610,7610,0
|
|
20240403,134500,51652610,7610,7610,7610,7610,0
|
|
20240403,134400,51652610,7610,7610,7610,7610,0
|
|
20240403,134300,51652610,7610,7610,7610,7610,0
|
|
20240403,134200,51652610,7610,7610,7610,7610,0
|
|
20240403,134100,51652610,7610,7610,7610,7610,0
|
|
20240403,134000,51652610,7610,7610,7610,7610,0
|
|
20240403,133900,51652610,7610,7610,7610,7610,0
|
|
20240403,133800,51652610,7610,7610,7610,7610,0
|
|
20240403,133700,51652610,7610,7610,7610,7610,114
|
|
20240403,133600,50785070,7610,7610,7610,7610,0
|
|
20240403,133500,50785070,7610,7610,7610,7610,0
|
|
20240403,133400,50785070,7610,7610,7610,7610,25
|
|
20240403,133300,50594820,7620,7620,7620,7620,11
|
|
20240403,133200,50511000,7620,7620,7620,7620,0
|
|
20240403,133100,50511000,7620,7620,7620,7620,0
|
|
20240403,133000,50511000,7620,7620,7620,7620,0
|
|
20240403,132900,50511000,7620,7620,7620,7620,0
|
|
20240403,132800,50511000,7620,7620,7620,7620,0
|
|
20240403,132700,50511000,7620,7620,7620,7620,0
|
|
20240403,132600,50511000,7620,7620,7620,7620,0
|
|
20240403,132500,50511000,7620,7620,7620,7620,0
|
|
20240403,132400,50511000,7620,7620,7620,7620,0
|
|
20240403,132300,50511000,7620,7620,7620,7620,100
|
|
20240403,132200,49749000,7620,7620,7620,7620,37
|
|
20240403,132100,49467060,7630,7630,7630,7630,7
|
|
20240403,132000,49413650,7630,7630,7630,7630,0
|
|
20240403,131900,49413650,7630,7630,7630,7630,0
|
|
20240403,131800,49413650,7630,7630,7630,7630,0
|
|
20240403,131700,49413650,7630,7630,7630,7630,0
|
|
20240403,131600,49413650,7630,7630,7630,7630,0
|
|
20240403,131500,49413650,7630,7630,7630,7630,10
|
|
20240403,131400,49337350,7630,7630,7630,7630,0
|
|
20240403,131300,49337350,7630,7630,7630,7630,0
|
|
20240403,131200,49337350,7630,7630,7630,7630,0
|
|
20240403,131100,49337350,7630,7620,7630,7620,177
|
|
20240403,131000,47987610,7620,7620,7620,7620,0
|
|
20240403,130900,47987610,7620,7620,7620,7620,0
|
|
20240403,130800,47987610,7620,7610,7620,7610,150
|
|
20240403,130700,46845900,7610,7610,7610,7610,1
|
|
20240403,130600,46838290,7620,7620,7620,7620,0
|
|
20240403,130500,46838290,7620,7610,7620,7610,39
|
|
20240403,130400,46541490,7610,7610,7610,7610,50
|
|
20240403,130300,46160990,7610,7610,7610,7610,0
|
|
20240403,130200,46160990,7610,7610,7610,7610,0
|
|
20240403,130100,46160990,7610,7610,7610,7610,0
|
|
20240403,130000,46160990,7610,7610,7610,7610,0
|
|
20240403,125900,46160990,7610,7610,7610,7610,0
|
|
20240403,125800,46160990,7610,7610,7610,7610,0
|
|
20240403,125700,46160990,7610,7610,7610,7610,0
|
|
20240403,125600,46160990,7610,7610,7610,7610,0
|
|
20240403,125500,46160990,7610,7610,7610,7610,0
|
|
20240403,125400,46160990,7610,7610,7610,7610,0
|
|
20240403,125300,46160990,7610,7610,7610,7610,0
|
|
20240403,125200,46160990,7610,7610,7610,7610,167
|
|
20240403,125100,44890120,7610,7610,7610,7610,0
|
|
20240403,125000,44890120,7610,7610,7610,7610,0
|
|
20240403,124900,44890120,7610,7610,7610,7610,0
|
|
20240403,124800,44890120,7610,7610,7610,7610,24
|
|
20240403,124700,44707480,7610,7610,7610,7610,0
|
|
20240403,124600,44707480,7610,7610,7610,7610,0
|
|
20240403,124500,44707480,7610,7610,7610,7610,0
|
|
20240403,124400,44707480,7610,7610,7610,7610,0
|
|
20240403,124300,44707480,7610,7610,7610,7610,0
|
|
20240403,124200,44707480,7610,7610,7610,7610,0
|
|
20240403,124100,44707480,7610,7610,7610,7610,0
|
|
20240403,124000,44707480,7610,7610,7610,7610,0
|
|
20240403,123900,44707480,7610,7610,7610,7610,0
|
|
20240403,123800,44707480,7610,7610,7610,7610,0
|
|
20240403,123700,44707480,7610,7610,7610,7610,0
|
|
20240403,123600,44707480,7610,7610,7610,7610,1
|
|
20240403,123500,44699870,7610,7610,7610,7610,0
|
|
20240403,123400,44699870,7610,7610,7610,7610,0
|
|
20240403,123300,44699870,7610,7610,7610,7610,0
|
|
20240403,123200,44699870,7610,7610,7610,7610,0
|
|
20240403,123100,44699870,7610,7610,7610,7610,0
|
|
20240403,123000,44699870,7610,7610,7610,7610,0
|
|
20240403,122900,44699870,7610,7610,7610,7610,0
|
|
20240403,122800,44699870,7610,7610,7610,7610,61
|
|
20240403,122700,44235660,7610,7610,7610,7610,3
|
|
20240403,122600,44212830,7620,7620,7620,7620,61
|
|
20240403,122500,43748010,7650,7650,7650,7650,0
|
|
20240403,122400,43748010,7650,7650,7650,7650,0
|
|
20240403,122300,43748010,7650,7650,7650,7650,0
|
|
20240403,122200,43748010,7650,7650,7650,7650,0
|
|
20240403,122100,43748010,7650,7650,7650,7650,0
|
|
20240403,122000,43748010,7650,7650,7650,7650,0
|
|
20240403,121900,43748010,7650,7650,7650,7650,0
|
|
20240403,121800,43748010,7650,7650,7650,7650,0
|
|
20240403,121700,43748010,7650,7650,7650,7650,0
|
|
20240403,121600,43748010,7650,7650,7650,7650,0
|
|
20240403,121500,43748010,7650,7650,7650,7650,0
|
|
20240403,121400,43748010,7650,7650,7650,7650,0
|
|
20240403,121300,43748010,7650,7650,7650,7650,0
|
|
20240403,121200,43748010,7650,7650,7650,7650,0
|
|
20240403,121100,43748010,7650,7650,7650,7650,0
|
|
20240403,121000,43748010,7650,7650,7650,7650,0
|
|
20240403,120900,43748010,7650,7650,7650,7650,0
|
|
20240403,120800,43748010,7650,7650,7650,7650,0
|
|
20240403,120700,43748010,7650,7650,7650,7650,0
|
|
20240403,120600,43748010,7650,7650,7650,7650,0
|
|
20240403,120500,43748010,7650,7650,7650,7650,0
|
|
20240403,120400,43748010,7650,7650,7650,7650,0
|
|
20240403,120300,43748010,7650,7650,7650,7650,0
|
|
20240403,120200,43748010,7650,7650,7650,7650,0
|
|
20240403,120100,43748010,7650,7650,7650,7650,9
|
|
20240403,120000,43679160,7650,7650,7650,7650,0
|
|
20240403,115900,43679160,7650,7650,7650,7650,0
|
|
20240403,115800,43679160,7650,7650,7650,7650,0
|
|
20240403,115700,43679160,7650,7650,7650,7650,0
|
|
20240403,115600,43679160,7650,7650,7650,7650,19
|
|
20240403,115500,43533810,7650,7650,7650,7650,3
|
|
20240403,115400,43510860,7590,7590,7590,7590,0
|
|
20240403,115300,43510860,7590,7590,7590,7590,0
|
|
20240403,115200,43510860,7590,7590,7590,7590,0
|
|
20240403,115100,43510860,7590,7590,7590,7590,0
|
|
20240403,115000,43510860,7590,7590,7590,7590,5
|
|
20240403,114900,43472910,7650,7640,7650,7640,19
|
|
20240403,114800,43327740,7590,7600,7600,7590,285
|
|
20240403,114700,41163740,7600,7600,7600,7600,0
|
|
20240403,114600,41163740,7600,7600,7600,7600,0
|
|
20240403,114500,41163740,7600,7600,7600,7600,201
|
|
20240403,114400,39636140,7600,7600,7600,7600,0
|
|
20240403,114300,39636140,7600,7600,7600,7600,0
|
|
20240403,114200,39636140,7600,7600,7600,7600,0
|
|
20240403,114100,39636140,7600,7600,7600,7600,0
|
|
20240403,114000,39636140,7600,7600,7600,7600,2
|
|
20240403,113900,39620940,7610,7610,7610,7610,0
|
|
20240403,113800,39620940,7610,7610,7610,7610,0
|
|
20240403,113700,39620940,7610,7610,7610,7610,0
|
|
20240403,113600,39620940,7610,7610,7610,7610,0
|
|
20240403,113500,39620940,7610,7610,7610,7610,0
|
|
20240403,113400,39620940,7610,7610,7610,7610,37
|
|
20240403,113300,39339370,7670,7670,7670,7670,0
|
|
20240403,113200,39339370,7670,7670,7670,7670,0
|
|
20240403,113100,39339370,7670,7670,7670,7670,0
|
|
20240403,113000,39339370,7670,7670,7670,7670,0
|
|
20240403,112900,39339370,7670,7670,7670,7670,0
|
|
20240403,112800,39339370,7670,7670,7670,7670,0
|
|
20240403,112700,39339370,7670,7670,7670,7670,0
|
|
20240403,112600,39339370,7670,7670,7670,7670,0
|
|
20240403,112500,39339370,7670,7640,7670,7640,200
|
|
20240403,112400,37807660,7610,7610,7610,7610,0
|
|
20240403,112300,37807660,7610,7610,7610,7610,0
|
|
20240403,112200,37807660,7610,7610,7610,7610,0
|
|
20240403,112100,37807660,7610,7610,7610,7610,0
|
|
20240403,112000,37807660,7610,7610,7610,7610,1
|
|
20240403,111900,37800050,7640,7640,7640,7640,0
|
|
20240403,111800,37800050,7640,7640,7640,7640,0
|
|
20240403,111700,37800050,7640,7640,7640,7640,0
|
|
20240403,111600,37800050,7640,7640,7640,7640,2
|
|
20240403,111500,37784770,7600,7600,7600,7600,0
|
|
20240403,111400,37784770,7600,7600,7600,7600,124
|
|
20240403,111300,36842370,7600,7600,7600,7600,0
|
|
20240403,111200,36842370,7600,7600,7600,7600,0
|
|
20240403,111100,36842370,7600,7600,7600,7600,9
|
|
20240403,111000,36773970,7590,7590,7590,7590,0
|
|
20240403,110900,36773970,7590,7590,7590,7590,0
|
|
20240403,110800,36773970,7590,7590,7590,7590,0
|
|
20240403,110700,36773970,7590,7590,7590,7590,0
|
|
20240403,110600,36773970,7590,7590,7590,7590,500
|
|
20240403,110500,32978970,7600,7600,7600,7600,0
|
|
20240403,110400,32978970,7600,7600,7600,7600,0
|
|
20240403,110300,32978970,7600,7600,7600,7600,0
|
|
20240403,110200,32978970,7600,7600,7600,7600,69
|
|
20240403,110100,32454570,7600,7610,7610,7600,14
|
|
20240403,110000,32348070,7600,7600,7600,7600,0
|
|
20240403,105900,32348070,7600,7600,7600,7600,0
|
|
20240403,105800,32348070,7600,7600,7600,7600,0
|
|
20240403,105700,32348070,7600,7600,7600,7600,0
|
|
20240403,105600,32348070,7600,7600,7600,7600,0
|
|
20240403,105500,32348070,7600,7600,7600,7600,0
|
|
20240403,105400,32348070,7600,7600,7600,7600,0
|
|
20240403,105300,32348070,7600,7600,7600,7600,0
|
|
20240403,105200,32348070,7600,7600,7600,7600,0
|
|
20240403,105100,32348070,7600,7600,7600,7600,0
|
|
20240403,105000,32348070,7600,7600,7600,7600,0
|
|
20240403,104900,32348070,7600,7600,7600,7600,0
|
|
20240403,104800,32348070,7600,7600,7600,7600,0
|
|
20240403,104700,32348070,7600,7600,7600,7600,0
|
|
20240403,104600,32348070,7600,7600,7600,7600,0
|
|
20240403,104500,32348070,7600,7600,7600,7600,0
|
|
20240403,104400,32348070,7600,7600,7600,7600,0
|
|
20240403,104300,32348070,7600,7600,7600,7600,0
|
|
20240403,104200,32348070,7600,7600,7600,7600,500
|
|
20240403,104100,28548070,7600,7600,7600,7600,0
|
|
20240403,104000,28548070,7600,7600,7600,7600,0
|
|
20240403,103900,28548070,7600,7610,7610,7600,800
|
|
20240403,103800,22466720,7600,7600,7600,7600,0
|
|
20240403,103700,22466720,7600,7600,7600,7600,0
|
|
20240403,103600,22466720,7600,7600,7600,7600,0
|
|
20240403,103500,22466720,7600,7600,7600,7600,0
|
|
20240403,103400,22466720,7600,7600,7600,7600,0
|
|
20240403,103300,22466720,7600,7600,7600,7600,0
|
|
20240403,103200,22466720,7600,7600,7600,7600,0
|
|
20240403,103100,22466720,7600,7600,7600,7600,0
|
|
20240403,103000,22466720,7600,7600,7600,7600,0
|
|
20240403,102900,22466720,7600,7600,7600,7600,0
|
|
20240403,102800,22466720,7600,7600,7600,7600,0
|
|
20240403,102700,22466720,7600,7600,7600,7600,0
|
|
20240403,102600,22466720,7600,7600,7600,7600,0
|
|
20240403,102500,22466720,7600,7600,7600,7600,0
|
|
20240403,102400,22466720,7600,7600,7600,7600,0
|
|
20240403,102300,22466720,7600,7600,7600,7600,1
|
|
20240403,102200,22459120,7600,7600,7600,7600,0
|
|
20240403,102100,22459120,7600,7600,7600,7600,2
|
|
20240403,102000,22443920,7600,7600,7600,7600,0
|
|
20240403,101900,22443920,7600,7600,7600,7600,0
|
|
20240403,101800,22443920,7600,7600,7600,7600,1
|
|
20240403,101700,22436320,7610,7610,7610,7610,9
|
|
20240403,101600,22367830,7640,7640,7640,7640,0
|
|
20240403,101500,22367830,7640,7640,7640,7640,1
|
|
20240403,101400,22360190,7610,7610,7610,7610,0
|
|
20240403,101300,22360190,7610,7610,7610,7610,0
|
|
20240403,101200,22360190,7610,7610,7610,7610,1
|
|
20240403,101100,22352580,7600,7600,7600,7600,0
|
|
20240403,101000,22352580,7600,7600,7600,7600,70
|
|
20240403,100900,21820580,7600,7600,7600,7600,0
|
|
20240403,100800,21820580,7600,7600,7600,7600,0
|
|
20240403,100700,21820580,7600,7600,7600,7600,1
|
|
20240403,100600,21812980,7600,7600,7600,7600,0
|
|
20240403,100500,21812980,7600,7600,7600,7600,30
|
|
20240403,100400,21584980,7600,7620,7620,7600,340
|
|
20240403,100300,18999370,7620,7620,7620,7620,0
|
|
20240403,100200,18999370,7620,7620,7620,7620,0
|
|
20240403,100100,18999370,7620,7620,7620,7620,1
|
|
20240403,100000,18991750,7660,7660,7660,7660,0
|
|
20240403,095900,18991750,7660,7660,7660,7660,0
|
|
20240403,095800,18991750,7660,7660,7660,7660,1
|
|
20240403,095700,18984090,7610,7610,7610,7610,0
|
|
20240403,095600,18984090,7610,7610,7610,7610,0
|
|
20240403,095500,18984090,7610,7610,7610,7610,87
|
|
20240403,095400,18322020,7610,7610,7610,7610,1
|
|
20240403,095300,18314410,7610,7610,7610,7610,0
|
|
20240403,095200,18314410,7610,7610,7610,7610,10
|
|
20240403,095100,18238310,7610,7610,7610,7610,100
|
|
20240403,095000,17477310,7610,7610,7610,7610,301
|
|
20240403,094900,15186700,7630,7630,7630,7630,0
|
|
20240403,094800,15186700,7630,7630,7630,7630,0
|
|
20240403,094700,15186700,7630,7630,7630,7630,50
|
|
20240403,094600,14805200,7610,7610,7610,7610,50
|
|
20240403,094500,14424700,7610,7610,7610,7610,0
|
|
20240403,094400,14424700,7610,7610,7610,7610,1
|
|
20240403,094300,14417090,7630,7630,7630,7630,1
|
|
20240403,094200,14409460,7600,7600,7600,7600,0
|
|
20240403,094100,14409460,7600,7600,7600,7600,0
|
|
20240403,094000,14409460,7600,7600,7600,7600,0
|
|
20240403,093900,14409460,7600,7600,7600,7600,0
|
|
20240403,093800,14409460,7600,7600,7600,7600,66
|
|
20240403,093700,13907860,7610,7620,7620,7610,485
|
|
20240403,093600,10215980,7630,7630,7630,7630,0
|
|
20240403,093500,10215980,7630,7630,7630,7630,0
|
|
20240403,093400,10215980,7630,7630,7630,7630,19
|
|
20240403,093300,10071010,7630,7620,7630,7620,27
|
|
20240403,093200,9865010,7650,7650,7650,7650,0
|
|
20240403,093100,9865010,7650,7650,7650,7650,0
|
|
20240403,093000,9865010,7650,7650,7650,7650,0
|
|
20240403,092900,9865010,7650,7650,7650,7650,1
|
|
20240403,092800,9857360,7680,7650,7680,7650,25
|
|
20240403,092700,9665960,7620,7620,7620,7620,1
|
|
20240403,092600,9658340,7650,7650,7650,7650,0
|
|
20240403,092500,9658340,7650,7650,7650,7650,0
|
|
20240403,092400,9658340,7650,7650,7650,7650,8
|
|
20240403,092300,9597140,7650,7650,7650,7650,1
|
|
20240403,092200,9589490,7610,7610,7610,7610,0
|
|
20240403,092100,9589490,7610,7610,7610,7610,1
|
|
20240403,092000,9581880,7650,7650,7650,7650,0
|
|
20240403,091900,9581880,7650,7650,7650,7650,7
|
|
20240403,091800,9528330,7650,7650,7650,7650,1
|
|
20240403,091700,9520680,7610,7610,7610,7610,0
|
|
20240403,091600,9520680,7610,7610,7610,7610,1
|
|
20240403,091500,9513070,7620,7620,7620,7620,28
|
|
20240403,091400,9299710,7610,7610,7610,7610,0
|
|
20240403,091300,9299710,7610,7650,7650,7610,114
|
|
20240403,091200,8431640,7620,7620,7620,7620,0
|
|
20240403,091100,8431640,7620,7620,7620,7620,0
|
|
20240403,091000,8431640,7620,7620,7620,7620,1
|
|
20240403,090900,8424020,7610,7610,7610,7610,0
|
|
20240403,090800,8424020,7610,7610,7610,7610,0
|
|
20240403,090700,8424020,7610,7610,7610,7610,0
|
|
20240403,090600,8424020,7610,7610,7610,7610,0
|
|
20240403,090500,8424020,7610,7600,7610,7600,504
|
|
20240403,090400,4589400,7610,7610,7610,7600,242
|
|
20240403,090300,2749540,7610,7610,7610,7610,12
|
|
20240403,090200,2658220,7610,7630,7630,7610,136
|
|
20240403,090100,1623060,7620,7620,7620,7620,0
|
|
20240403,090000,1623060,7620,7620,7620,7620,213
|