677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201400,27976210,6650,6650,6650,6650,219
|
|
20240403,201300,27976210,6650,6650,6650,6650,0
|
|
20240403,201200,27976210,6650,6650,6650,6650,0
|
|
20240403,201100,27976210,6650,6650,6650,6650,0
|
|
20240403,201000,27976210,6650,6650,6650,6650,0
|
|
20240403,200900,27976210,6650,6650,6650,6650,0
|
|
20240403,200800,27976210,6650,6650,6650,6650,0
|
|
20240403,200700,27976210,6650,6650,6650,6650,0
|
|
20240403,200600,27976210,6650,6650,6650,6650,0
|
|
20240403,200500,27976210,6650,6650,6650,6650,0
|
|
20240403,200400,27976210,6650,6650,6650,6650,0
|
|
20240403,200300,27976210,6650,6650,6650,6650,0
|
|
20240403,200200,27976210,6650,6650,6650,6650,0
|
|
20240403,200100,27976210,6650,6650,6650,6650,0
|
|
20240403,200000,27976210,6650,6650,6650,6650,0
|
|
20240403,195900,27976210,6650,6650,6650,6650,0
|
|
20240403,195800,27976210,6650,6650,6650,6650,0
|
|
20240403,195700,27976210,6650,6650,6650,6650,0
|
|
20240403,195600,27976210,6650,6650,6650,6650,0
|
|
20240403,195500,27976210,6650,6650,6650,6650,0
|
|
20240403,195400,27976210,6650,6650,6650,6650,0
|
|
20240403,195300,27976210,6650,6650,6650,6650,0
|
|
20240403,195200,27976210,6650,6650,6650,6650,0
|
|
20240403,195100,27976210,6650,6650,6650,6650,0
|
|
20240403,195000,27976210,6650,6650,6650,6650,0
|
|
20240403,194900,27976210,6650,6650,6650,6650,0
|
|
20240403,194800,27976210,6650,6650,6650,6650,0
|
|
20240403,194700,27976210,6650,6650,6650,6650,0
|
|
20240403,194600,27976210,6650,6650,6650,6650,0
|
|
20240403,194500,27976210,6650,6650,6650,6650,0
|
|
20240403,194400,27976210,6650,6650,6650,6650,219
|
|
20240403,194300,27976210,6650,6650,6650,6650,0
|
|
20240403,194200,27976210,6650,6650,6650,6650,0
|
|
20240403,194100,27976210,6650,6650,6650,6650,0
|
|
20240403,194000,27976210,6650,6650,6650,6650,0
|
|
20240403,193900,27976210,6650,6650,6650,6650,0
|
|
20240403,193800,27976210,6650,6650,6650,6650,0
|
|
20240403,193700,27976210,6650,6650,6650,6650,0
|
|
20240403,193600,27976210,6650,6650,6650,6650,0
|
|
20240403,193500,27976210,6650,6650,6650,6650,0
|
|
20240403,193400,27976210,6650,6650,6650,6650,0
|
|
20240403,193300,27976210,6650,6650,6650,6650,0
|
|
20240403,193200,27976210,6650,6650,6650,6650,0
|
|
20240403,193100,27976210,6650,6650,6650,6650,0
|
|
20240403,193000,27976210,6650,6650,6650,6650,0
|
|
20240403,192900,27976210,6650,6650,6650,6650,0
|
|
20240403,192800,27976210,6650,6650,6650,6650,0
|
|
20240403,192700,27976210,6650,6650,6650,6650,0
|
|
20240403,192600,27976210,6650,6650,6650,6650,0
|
|
20240403,192500,27976210,6650,6650,6650,6650,0
|
|
20240403,192400,27976210,6650,6650,6650,6650,0
|
|
20240403,192300,27976210,6650,6650,6650,6650,0
|
|
20240403,192200,27976210,6650,6650,6650,6650,0
|
|
20240403,192100,27976210,6650,6650,6650,6650,0
|
|
20240403,192000,27976210,6650,6650,6650,6650,0
|
|
20240403,191900,27976210,6650,6650,6650,6650,0
|
|
20240403,191800,27976210,6650,6650,6650,6650,0
|
|
20240403,191700,27976210,6650,6650,6650,6650,0
|
|
20240403,191600,27976210,6650,6650,6650,6650,0
|
|
20240403,191500,27976210,6650,6650,6650,6650,0
|
|
20240403,191400,27976210,6650,6650,6650,6650,219
|
|
20240403,191300,27976210,6650,6650,6650,6650,0
|
|
20240403,191200,27976210,6650,6650,6650,6650,0
|
|
20240403,191100,27976210,6650,6650,6650,6650,0
|
|
20240403,191000,27976210,6650,6650,6650,6650,0
|
|
20240403,190900,27976210,6650,6650,6650,6650,0
|
|
20240403,190800,27976210,6650,6650,6650,6650,0
|
|
20240403,190700,27976210,6650,6650,6650,6650,0
|
|
20240403,190600,27976210,6650,6650,6650,6650,0
|
|
20240403,190500,27976210,6650,6650,6650,6650,0
|
|
20240403,190400,27976210,6650,6650,6650,6650,0
|
|
20240403,190300,27976210,6650,6650,6650,6650,0
|
|
20240403,190200,27976210,6650,6650,6650,6650,0
|
|
20240403,190100,27976210,6650,6650,6650,6650,0
|
|
20240403,190000,27976210,6650,6650,6650,6650,0
|
|
20240403,185900,27976210,6650,6650,6650,6650,0
|
|
20240403,185800,27976210,6650,6650,6650,6650,0
|
|
20240403,185700,27976210,6650,6650,6650,6650,0
|
|
20240403,185600,27976210,6650,6650,6650,6650,0
|
|
20240403,185500,27976210,6650,6650,6650,6650,0
|
|
20240403,185400,27976210,6650,6650,6650,6650,0
|
|
20240403,185300,27976210,6650,6650,6650,6650,0
|
|
20240403,185200,27976210,6650,6650,6650,6650,0
|
|
20240403,185100,27976210,6650,6650,6650,6650,0
|
|
20240403,185000,27976210,6650,6650,6650,6650,0
|
|
20240403,184900,27976210,6650,6650,6650,6650,0
|
|
20240403,184800,27976210,6650,6650,6650,6650,0
|
|
20240403,184700,27976210,6650,6650,6650,6650,0
|
|
20240403,184600,27976210,6650,6650,6650,6650,0
|
|
20240403,184500,27976210,6650,6650,6650,6650,0
|
|
20240403,184400,27976210,6650,6650,6650,6650,219
|
|
20240403,184300,27976210,6650,6650,6650,6650,0
|
|
20240403,184200,27976210,6650,6650,6650,6650,0
|
|
20240403,184100,27976210,6650,6650,6650,6650,0
|
|
20240403,184000,27976210,6650,6650,6650,6650,0
|
|
20240403,183900,27976210,6650,6650,6650,6650,0
|
|
20240403,183800,27976210,6650,6650,6650,6650,0
|
|
20240403,183700,27976210,6650,6650,6650,6650,0
|
|
20240403,183600,27976210,6650,6650,6650,6650,0
|
|
20240403,183500,27976210,6650,6650,6650,6650,0
|
|
20240403,183400,27976210,6650,6650,6650,6650,0
|
|
20240403,183300,27976210,6650,6650,6650,6650,0
|
|
20240403,183200,27976210,6650,6650,6650,6650,0
|
|
20240403,183100,27976210,6650,6650,6650,6650,0
|
|
20240403,183000,27976210,6650,6650,6650,6650,0
|
|
20240403,182900,27976210,6650,6650,6650,6650,0
|
|
20240403,182800,27976210,6650,6650,6650,6650,0
|
|
20240403,182700,27976210,6650,6650,6650,6650,0
|
|
20240403,182600,27976210,6650,6650,6650,6650,0
|
|
20240403,182500,27976210,6650,6650,6650,6650,0
|
|
20240403,182400,27976210,6650,6650,6650,6650,0
|
|
20240403,182300,27976210,6650,6650,6650,6650,0
|
|
20240403,182200,27976210,6650,6650,6650,6650,0
|
|
20240403,182100,27976210,6650,6650,6650,6650,0
|
|
20240403,182000,27976210,6650,6650,6650,6650,0
|
|
20240403,181900,27976210,6650,6650,6650,6650,0
|
|
20240403,181800,27976210,6650,6650,6650,6650,0
|
|
20240403,181700,27976210,6650,6650,6650,6650,0
|
|
20240403,181600,27976210,6650,6650,6650,6650,0
|
|
20240403,181500,27976210,6650,6650,6650,6650,0
|
|
20240403,181400,27976210,6650,6650,6650,6650,219
|
|
20240403,181300,27976210,6650,6650,6650,6650,0
|
|
20240403,181200,27976210,6650,6650,6650,6650,0
|
|
20240403,181100,27976210,6650,6650,6650,6650,0
|
|
20240403,181000,27976210,6650,6650,6650,6650,0
|
|
20240403,180900,27976210,6650,6650,6650,6650,0
|
|
20240403,180800,27976210,6650,6650,6650,6650,0
|
|
20240403,180700,27976210,6650,6650,6650,6650,0
|
|
20240403,180600,27976210,6650,6650,6650,6650,0
|
|
20240403,180500,27976210,6650,6650,6650,6650,0
|
|
20240403,180400,27976210,6650,6650,6650,6650,0
|
|
20240403,180300,27976210,6650,6650,6650,6650,0
|
|
20240403,180200,27976210,6650,6650,6650,6650,0
|
|
20240403,180100,27976210,6650,6650,6650,6650,0
|
|
20240403,180000,27976210,6650,6650,6650,6650,0
|
|
20240403,175900,27976210,6650,6650,6650,6650,0
|
|
20240403,175800,27976210,6650,6650,6650,6650,0
|
|
20240403,175700,27976210,6650,6650,6650,6650,0
|
|
20240403,175600,27976210,6650,6650,6650,6650,0
|
|
20240403,175500,27976210,6650,6650,6650,6650,0
|
|
20240403,175400,27976210,6650,6650,6650,6650,0
|
|
20240403,175300,27976210,6650,6650,6650,6650,0
|
|
20240403,175200,27976210,6650,6650,6650,6650,0
|
|
20240403,175100,27976210,6650,6650,6650,6650,0
|
|
20240403,175000,27976210,6650,6650,6650,6650,0
|
|
20240403,174900,27976210,6650,6650,6650,6650,0
|
|
20240403,174800,27976210,6650,6650,6650,6650,0
|
|
20240403,174700,27976210,6650,6650,6650,6650,0
|
|
20240403,174600,27976210,6650,6650,6650,6650,0
|
|
20240403,174500,27976210,6650,6650,6650,6650,0
|
|
20240403,174400,27976210,6650,6650,6650,6650,219
|
|
20240403,174300,27976210,6650,6650,6650,6650,0
|
|
20240403,174200,27976210,6650,6650,6650,6650,0
|
|
20240403,174100,27976210,6650,6650,6650,6650,0
|
|
20240403,174000,27976210,6650,6650,6650,6650,0
|
|
20240403,173900,27976210,6650,6650,6650,6650,0
|
|
20240403,173800,27976210,6650,6650,6650,6650,0
|
|
20240403,173700,27976210,6650,6650,6650,6650,0
|
|
20240403,173600,27976210,6650,6650,6650,6650,0
|
|
20240403,173500,27976210,6650,6650,6650,6650,0
|
|
20240403,173400,27976210,6650,6650,6650,6650,0
|
|
20240403,173300,27976210,6650,6650,6650,6650,0
|
|
20240403,173200,27976210,6650,6650,6650,6650,0
|
|
20240403,173100,27976210,6650,6650,6650,6650,0
|
|
20240403,173000,27976210,6650,6650,6650,6650,0
|
|
20240403,172900,27976210,6650,6650,6650,6650,0
|
|
20240403,172800,27976210,6650,6650,6650,6650,0
|
|
20240403,172700,27976210,6650,6650,6650,6650,0
|
|
20240403,172600,27976210,6650,6650,6650,6650,0
|
|
20240403,172500,27976210,6650,6650,6650,6650,0
|
|
20240403,172400,27976210,6650,6650,6650,6650,0
|
|
20240403,172300,27976210,6650,6650,6650,6650,0
|
|
20240403,172200,27976210,6650,6650,6650,6650,0
|
|
20240403,172100,27976210,6650,6650,6650,6650,0
|
|
20240403,172000,27976210,6650,6650,6650,6650,0
|
|
20240403,171900,27976210,6650,6650,6650,6650,0
|
|
20240403,171800,27976210,6650,6650,6650,6650,0
|
|
20240403,171700,27976210,6650,6650,6650,6650,0
|
|
20240403,171600,27976210,6650,6650,6650,6650,0
|
|
20240403,171500,27976210,6650,6650,6650,6650,0
|
|
20240403,171400,27976210,6650,6650,6650,6650,219
|
|
20240403,171300,27976210,6650,6650,6650,6650,0
|
|
20240403,171200,27976210,6650,6650,6650,6650,0
|
|
20240403,171100,27976210,6650,6650,6650,6650,0
|
|
20240403,171000,27976210,6650,6650,6650,6650,0
|
|
20240403,170900,27976210,6650,6650,6650,6650,0
|
|
20240403,170800,27976210,6650,6650,6650,6650,0
|
|
20240403,170700,27976210,6650,6650,6650,6650,0
|
|
20240403,170600,27976210,6650,6650,6650,6650,0
|
|
20240403,170500,27976210,6650,6650,6650,6650,0
|
|
20240403,170400,27976210,6650,6650,6650,6650,0
|
|
20240403,170300,27976210,6650,6650,6650,6650,0
|
|
20240403,170200,27976210,6650,6650,6650,6650,0
|
|
20240403,170100,27976210,6650,6650,6650,6650,0
|
|
20240403,170000,27976210,6650,6650,6650,6650,0
|
|
20240403,165900,27976210,6650,6650,6650,6650,0
|
|
20240403,165800,27976210,6650,6650,6650,6650,0
|
|
20240403,165700,27976210,6650,6650,6650,6650,0
|
|
20240403,165600,27976210,6650,6650,6650,6650,0
|
|
20240403,165500,27976210,6650,6650,6650,6650,0
|
|
20240403,165400,27976210,6650,6650,6650,6650,0
|
|
20240403,165300,27976210,6650,6650,6650,6650,0
|
|
20240403,165200,27976210,6650,6650,6650,6650,0
|
|
20240403,165100,27976210,6650,6650,6650,6650,0
|
|
20240403,165000,27976210,6650,6650,6650,6650,0
|
|
20240403,164900,27976210,6650,6650,6650,6650,0
|
|
20240403,164800,27976210,6650,6650,6650,6650,0
|
|
20240403,164700,27976210,6650,6650,6650,6650,0
|
|
20240403,164600,27976210,6650,6650,6650,6650,0
|
|
20240403,164500,27976210,6650,6650,6650,6650,0
|
|
20240403,164400,27976210,6650,6650,6650,6650,219
|
|
20240403,164300,27976210,6650,6650,6650,6650,0
|
|
20240403,164200,27976210,6650,6650,6650,6650,0
|
|
20240403,164100,27976210,6650,6650,6650,6650,0
|
|
20240403,164000,27976210,6650,6650,6650,6650,0
|
|
20240403,163900,27976210,6650,6650,6650,6650,0
|
|
20240403,163800,27976210,6650,6650,6650,6650,0
|
|
20240403,163700,27976210,6650,6650,6650,6650,0
|
|
20240403,163600,27976210,6650,6650,6650,6650,0
|
|
20240403,163500,27976210,6650,6650,6650,6650,0
|
|
20240403,163400,27976210,6650,6650,6650,6650,0
|
|
20240403,163300,27976210,6650,6650,6650,6650,0
|
|
20240403,163200,27976210,6650,6650,6650,6650,0
|
|
20240403,163100,27976210,6650,6650,6650,6650,0
|
|
20240403,163000,27976210,6650,6650,6650,6650,0
|
|
20240403,162900,27976210,6650,6650,6650,6650,0
|
|
20240403,162800,27976210,6650,6650,6650,6650,0
|
|
20240403,162700,27976210,6650,6650,6650,6650,0
|
|
20240403,162600,27976210,6650,6650,6650,6650,0
|
|
20240403,162500,27976210,6650,6650,6650,6650,0
|
|
20240403,162400,27976210,6650,6650,6650,6650,0
|
|
20240403,162300,27976210,6650,6650,6650,6650,0
|
|
20240403,162200,27976210,6650,6650,6650,6650,0
|
|
20240403,162100,27976210,6650,6650,6650,6650,0
|
|
20240403,162000,27976210,6650,6650,6650,6650,0
|
|
20240403,161900,27976210,6650,6650,6650,6650,0
|
|
20240403,161800,27976210,6650,6650,6650,6650,0
|
|
20240403,161700,27976210,6650,6650,6650,6650,0
|
|
20240403,161600,27976210,6650,6650,6650,6650,0
|
|
20240403,161500,27976210,6650,6650,6650,6650,0
|
|
20240403,161400,27976210,6650,6650,6650,6650,219
|
|
20240403,161300,27976210,6650,6650,6650,6650,0
|
|
20240403,161200,27976210,6650,6650,6650,6650,0
|
|
20240403,161100,27976210,6650,6650,6650,6650,0
|
|
20240403,161000,27976210,6650,6650,6650,6650,0
|
|
20240403,160900,27976210,6650,6650,6650,6650,0
|
|
20240403,160800,27976210,6650,6650,6650,6650,0
|
|
20240403,160700,27976210,6650,6650,6650,6650,0
|
|
20240403,160600,27976210,6650,6650,6650,6650,0
|
|
20240403,160500,27976210,6650,6650,6650,6650,0
|
|
20240403,160400,27976210,6650,6650,6650,6650,0
|
|
20240403,160300,27976210,6650,6650,6650,6650,0
|
|
20240403,160200,27976210,6650,6650,6650,6650,0
|
|
20240403,160100,27976210,6650,6650,6650,6650,0
|
|
20240403,160000,27976210,6650,6650,6650,6650,0
|
|
20240403,155900,27976210,6650,6650,6650,6650,0
|
|
20240403,155800,27976210,6650,6650,6650,6650,0
|
|
20240403,155700,27976210,6650,6650,6650,6650,0
|
|
20240403,155600,27976210,6650,6650,6650,6650,0
|
|
20240403,155500,27976210,6650,6650,6650,6650,0
|
|
20240403,155400,27976210,6650,6650,6650,6650,0
|
|
20240403,155300,27976210,6650,6650,6650,6650,0
|
|
20240403,155200,27976210,6650,6650,6650,6650,0
|
|
20240403,155100,27976210,6650,6650,6650,6650,0
|
|
20240403,155000,27976210,6650,6650,6650,6650,0
|
|
20240403,154900,27976210,6650,6650,6650,6650,0
|
|
20240403,154800,27976210,6650,6650,6650,6650,0
|
|
20240403,154700,27976210,6650,6650,6650,6650,0
|
|
20240403,154600,27976210,6650,6650,6650,6650,0
|
|
20240403,154500,27976210,6650,6650,6650,6650,0
|
|
20240403,154400,27976210,6650,6650,6650,6650,219
|
|
20240403,154300,27976210,6650,6650,6650,6650,0
|
|
20240403,154200,27976210,6650,6650,6650,6650,0
|
|
20240403,154100,27976210,6650,6650,6650,6650,0
|
|
20240403,154000,27976210,6650,6650,6650,6650,0
|
|
20240403,153900,27976210,6650,6650,6650,6650,0
|
|
20240403,153800,27976210,6650,6650,6650,6650,0
|
|
20240403,153700,27976210,6650,6650,6650,6650,0
|
|
20240403,153600,27976210,6650,6650,6650,6650,0
|
|
20240403,153500,27976210,6650,6650,6650,6650,0
|
|
20240403,153400,27976210,6650,6650,6650,6650,0
|
|
20240403,153300,27976210,6650,6650,6650,6650,0
|
|
20240403,153200,27976210,6650,6650,6650,6650,0
|
|
20240403,153100,27976210,6650,6650,6650,6650,0
|
|
20240403,153000,27976210,6650,6650,6650,6650,219
|
|
20240403,152900,26519860,6630,6630,6630,6630,0
|
|
20240403,152800,26519860,6630,6630,6630,6630,0
|
|
20240403,152700,26519860,6630,6630,6630,6630,0
|
|
20240403,152600,26519860,6630,6630,6630,6630,0
|
|
20240403,152500,26519860,6630,6630,6630,6630,0
|
|
20240403,152400,26519860,6630,6630,6630,6630,0
|
|
20240403,152300,26519860,6630,6630,6630,6630,0
|
|
20240403,152200,26519860,6630,6630,6630,6630,0
|
|
20240403,152100,26519860,6630,6630,6630,6630,0
|
|
20240403,152000,26519860,6630,6630,6630,6630,0
|
|
20240403,151900,26519860,6630,6630,6630,6630,1
|
|
20240403,151800,26513230,6630,6630,6630,6630,0
|
|
20240403,151700,26513230,6630,6630,6630,6630,0
|
|
20240403,151600,26513230,6630,6630,6630,6630,0
|
|
20240403,151500,26513230,6630,6630,6630,6630,0
|
|
20240403,151400,26513230,6630,6630,6630,6630,0
|
|
20240403,151300,26513230,6630,6630,6630,6630,0
|
|
20240403,151200,26513230,6630,6630,6630,6630,0
|
|
20240403,151100,26513230,6630,6630,6630,6630,0
|
|
20240403,151000,26513230,6630,6630,6630,6630,0
|
|
20240403,150900,26513230,6630,6630,6630,6630,0
|
|
20240403,150800,26513230,6630,6630,6630,6630,0
|
|
20240403,150700,26513230,6630,6630,6630,6630,0
|
|
20240403,150600,26513230,6630,6630,6630,6630,1
|
|
20240403,150500,26506600,6590,6590,6590,6590,0
|
|
20240403,150400,26506600,6590,6590,6590,6590,0
|
|
20240403,150300,26506600,6590,6590,6590,6590,0
|
|
20240403,150200,26506600,6590,6590,6590,6590,0
|
|
20240403,150100,26506600,6590,6590,6590,6590,57
|
|
20240403,150000,26130970,6600,6600,6600,6600,1
|
|
20240403,145900,26124370,6650,6650,6650,6650,0
|
|
20240403,145800,26124370,6650,6650,6650,6650,0
|
|
20240403,145700,26124370,6650,6650,6650,6650,0
|
|
20240403,145600,26124370,6650,6650,6650,6650,0
|
|
20240403,145500,26124370,6650,6650,6650,6650,0
|
|
20240403,145400,26124370,6650,6650,6650,6650,0
|
|
20240403,145300,26124370,6650,6650,6650,6650,0
|
|
20240403,145200,26124370,6650,6650,6650,6650,0
|
|
20240403,145100,26124370,6650,6650,6650,6650,0
|
|
20240403,145000,26124370,6650,6650,6650,6650,0
|
|
20240403,144900,26124370,6650,6650,6650,6650,0
|
|
20240403,144800,26124370,6650,6650,6650,6650,0
|
|
20240403,144700,26124370,6650,6650,6650,6650,0
|
|
20240403,144600,26124370,6650,6650,6650,6650,0
|
|
20240403,144500,26124370,6650,6650,6650,6650,0
|
|
20240403,144400,26124370,6650,6650,6650,6650,0
|
|
20240403,144300,26124370,6650,6650,6650,6650,0
|
|
20240403,144200,26124370,6650,6650,6650,6650,0
|
|
20240403,144100,26124370,6650,6650,6650,6650,0
|
|
20240403,144000,26124370,6650,6650,6650,6650,0
|
|
20240403,143900,26124370,6650,6650,6650,6650,0
|
|
20240403,143800,26124370,6650,6650,6650,6650,0
|
|
20240403,143700,26124370,6650,6650,6650,6650,0
|
|
20240403,143600,26124370,6650,6650,6650,6650,0
|
|
20240403,143500,26124370,6650,6650,6650,6650,0
|
|
20240403,143400,26124370,6650,6650,6650,6650,0
|
|
20240403,143300,26124370,6650,6650,6650,6650,0
|
|
20240403,143200,26124370,6650,6650,6650,6650,0
|
|
20240403,143100,26124370,6650,6650,6650,6650,0
|
|
20240403,143000,26124370,6650,6650,6650,6650,0
|
|
20240403,142900,26124370,6650,6650,6650,6650,0
|
|
20240403,142800,26124370,6650,6650,6650,6650,0
|
|
20240403,142700,26124370,6650,6650,6650,6650,0
|
|
20240403,142600,26124370,6650,6650,6650,6650,0
|
|
20240403,142500,26124370,6650,6650,6650,6650,0
|
|
20240403,142400,26124370,6650,6650,6650,6650,0
|
|
20240403,142300,26124370,6650,6650,6650,6650,0
|
|
20240403,142200,26124370,6650,6650,6650,6650,0
|
|
20240403,142100,26124370,6650,6650,6650,6650,0
|
|
20240403,142000,26124370,6650,6650,6650,6650,0
|
|
20240403,141900,26124370,6650,6650,6650,6650,0
|
|
20240403,141800,26124370,6650,6650,6650,6650,0
|
|
20240403,141700,26124370,6650,6650,6650,6650,0
|
|
20240403,141600,26124370,6650,6650,6650,6650,0
|
|
20240403,141500,26124370,6650,6650,6650,6650,0
|
|
20240403,141400,26124370,6650,6640,6650,6640,15
|
|
20240403,141300,26024760,6640,6640,6640,6640,1
|
|
20240403,141200,26018120,6610,6610,6610,6610,0
|
|
20240403,141100,26018120,6610,6610,6610,6610,0
|
|
20240403,141000,26018120,6610,6610,6610,6610,0
|
|
20240403,140900,26018120,6610,6610,6610,6610,0
|
|
20240403,140800,26018120,6610,6610,6610,6610,1
|
|
20240403,140700,26011510,6640,6640,6640,6620,5
|
|
20240403,140600,25978340,6650,6650,6650,6650,0
|
|
20240403,140500,25978340,6650,6650,6650,6650,0
|
|
20240403,140400,25978340,6650,6650,6650,6650,0
|
|
20240403,140300,25978340,6650,6650,6650,6650,0
|
|
20240403,140200,25978340,6650,6650,6650,6650,0
|
|
20240403,140100,25978340,6650,6650,6650,6650,0
|
|
20240403,140000,25978340,6650,6650,6650,6650,0
|
|
20240403,135900,25978340,6650,6650,6650,6650,0
|
|
20240403,135800,25978340,6650,6650,6650,6650,0
|
|
20240403,135700,25978340,6650,6650,6650,6650,0
|
|
20240403,135600,25978340,6650,6610,6650,6610,123
|
|
20240403,135500,25165210,6610,6610,6610,6610,0
|
|
20240403,135400,25165210,6610,6580,6610,6580,112
|
|
20240403,135300,24427900,6580,6580,6580,6580,0
|
|
20240403,135200,24427900,6580,6580,6580,6580,0
|
|
20240403,135100,24427900,6580,6580,6580,6580,0
|
|
20240403,135000,24427900,6580,6580,6580,6580,1
|
|
20240403,134900,24421320,6550,6550,6550,6550,0
|
|
20240403,134800,24421320,6550,6550,6550,6550,0
|
|
20240403,134700,24421320,6550,6550,6550,6550,0
|
|
20240403,134600,24421320,6550,6550,6550,6550,0
|
|
20240403,134500,24421320,6550,6550,6550,6550,0
|
|
20240403,134400,24421320,6550,6550,6550,6550,0
|
|
20240403,134300,24421320,6550,6550,6550,6550,3
|
|
20240403,134200,24401670,6580,6580,6580,6580,0
|
|
20240403,134100,24401670,6580,6580,6580,6580,0
|
|
20240403,134000,24401670,6580,6560,6580,6560,4
|
|
20240403,133900,24375410,6560,6560,6560,6560,253
|
|
20240403,133800,22715730,6560,6560,6560,6560,0
|
|
20240403,133700,22715730,6560,6560,6560,6560,0
|
|
20240403,133600,22715730,6560,6560,6560,6560,0
|
|
20240403,133500,22715730,6560,6560,6560,6560,0
|
|
20240403,133400,22715730,6560,6560,6560,6560,0
|
|
20240403,133300,22715730,6560,6560,6560,6560,0
|
|
20240403,133200,22715730,6560,6560,6560,6560,0
|
|
20240403,133100,22715730,6560,6560,6560,6560,0
|
|
20240403,133000,22715730,6560,6560,6560,6560,0
|
|
20240403,132900,22715730,6560,6560,6560,6560,0
|
|
20240403,132800,22715730,6560,6560,6560,6560,0
|
|
20240403,132700,22715730,6560,6560,6560,6560,116
|
|
20240403,132600,21954770,6560,6560,6560,6560,0
|
|
20240403,132500,21954770,6560,6560,6560,6560,0
|
|
20240403,132400,21954770,6560,6560,6570,6560,28
|
|
20240403,132300,21770840,6570,6570,6570,6570,0
|
|
20240403,132200,21770840,6570,6570,6570,6570,0
|
|
20240403,132100,21770840,6570,6570,6570,6570,0
|
|
20240403,132000,21770840,6570,6570,6570,6570,0
|
|
20240403,131900,21770840,6570,6570,6570,6570,0
|
|
20240403,131800,21770840,6570,6570,6570,6570,173
|
|
20240403,131700,20634230,6580,6580,6580,6580,0
|
|
20240403,131600,20634230,6580,6580,6580,6580,0
|
|
20240403,131500,20634230,6580,6580,6580,6580,0
|
|
20240403,131400,20634230,6580,6580,6580,6580,0
|
|
20240403,131300,20634230,6580,6580,6580,6580,0
|
|
20240403,131200,20634230,6580,6580,6580,6580,0
|
|
20240403,131100,20634230,6580,6580,6580,6580,1
|
|
20240403,131000,20627650,6580,6580,6580,6580,5
|
|
20240403,130900,20594750,6580,6580,6580,6580,0
|
|
20240403,130800,20594750,6580,6580,6580,6580,0
|
|
20240403,130700,20594750,6580,6580,6580,6580,0
|
|
20240403,130600,20594750,6580,6580,6580,6580,0
|
|
20240403,130500,20594750,6580,6580,6580,6580,0
|
|
20240403,130400,20594750,6580,6580,6580,6580,0
|
|
20240403,130300,20594750,6580,6580,6580,6580,0
|
|
20240403,130200,20594750,6580,6580,6580,6580,0
|
|
20240403,130100,20594750,6580,6580,6580,6580,0
|
|
20240403,130000,20594750,6580,6580,6580,6580,0
|
|
20240403,125900,20594750,6580,6580,6580,6580,0
|
|
20240403,125800,20594750,6580,6580,6580,6580,0
|
|
20240403,125700,20594750,6580,6580,6580,6580,15
|
|
20240403,125600,20496050,6580,6580,6580,6580,0
|
|
20240403,125500,20496050,6580,6580,6580,6580,0
|
|
20240403,125400,20496050,6580,6580,6580,6580,0
|
|
20240403,125300,20496050,6580,6580,6580,6580,0
|
|
20240403,125200,20496050,6580,6580,6580,6580,0
|
|
20240403,125100,20496050,6580,6580,6580,6580,300
|
|
20240403,125000,18522050,6600,6600,6600,6600,0
|
|
20240403,124900,18522050,6600,6600,6600,6600,1
|
|
20240403,124800,18515450,6580,6580,6580,6580,0
|
|
20240403,124700,18515450,6580,6580,6580,6580,2
|
|
20240403,124600,18502290,6600,6580,6600,6580,5
|
|
20240403,124500,18469310,6600,6600,6600,6600,0
|
|
20240403,124400,18469310,6600,6600,6600,6600,0
|
|
20240403,124300,18469310,6600,6600,6600,6600,0
|
|
20240403,124200,18469310,6600,6600,6600,6600,0
|
|
20240403,124100,18469310,6600,6600,6600,6600,0
|
|
20240403,124000,18469310,6600,6600,6600,6600,0
|
|
20240403,123900,18469310,6600,6600,6600,6600,0
|
|
20240403,123800,18469310,6600,6600,6600,6600,0
|
|
20240403,123700,18469310,6600,6600,6600,6600,1
|
|
20240403,123600,18462710,6580,6580,6580,6580,0
|
|
20240403,123500,18462710,6580,6580,6580,6580,1
|
|
20240403,123400,18456130,6600,6600,6600,6600,0
|
|
20240403,123300,18456130,6600,6600,6600,6600,2
|
|
20240403,123200,18442930,6600,6600,6600,6600,0
|
|
20240403,123100,18442930,6600,6600,6600,6600,2
|
|
20240403,123000,18429730,6610,6610,6610,6610,0
|
|
20240403,122900,18429730,6610,6610,6610,6610,0
|
|
20240403,122800,18429730,6610,6610,6610,6610,0
|
|
20240403,122700,18429730,6610,6610,6610,6610,230
|
|
20240403,122600,16909430,6610,6610,6610,6610,0
|
|
20240403,122500,16909430,6610,6610,6610,6610,0
|
|
20240403,122400,16909430,6610,6610,6610,6610,0
|
|
20240403,122300,16909430,6610,6610,6610,6610,0
|
|
20240403,122200,16909430,6610,6610,6610,6610,0
|
|
20240403,122100,16909430,6610,6610,6610,6610,0
|
|
20240403,122000,16909430,6610,6610,6610,6610,2
|
|
20240403,121900,16896210,6600,6600,6600,6600,0
|
|
20240403,121800,16896210,6600,6600,6600,6600,5
|
|
20240403,121700,16863210,6610,6610,6610,6610,0
|
|
20240403,121600,16863210,6610,6610,6610,6610,0
|
|
20240403,121500,16863210,6610,6610,6610,6610,0
|
|
20240403,121400,16863210,6610,6610,6610,6610,0
|
|
20240403,121300,16863210,6610,6610,6610,6610,0
|
|
20240403,121200,16863210,6610,6610,6610,6610,0
|
|
20240403,121100,16863210,6610,6610,6610,6610,0
|
|
20240403,121000,16863210,6610,6610,6610,6610,0
|
|
20240403,120900,16863210,6610,6610,6610,6610,0
|
|
20240403,120800,16863210,6610,6610,6610,6610,2
|
|
20240403,120700,16849990,6610,6610,6610,6610,0
|
|
20240403,120600,16849990,6610,6610,6610,6610,0
|
|
20240403,120500,16849990,6610,6610,6610,6610,0
|
|
20240403,120400,16849990,6610,6610,6610,6610,0
|
|
20240403,120300,16849990,6610,6610,6610,6610,0
|
|
20240403,120200,16849990,6610,6610,6610,6610,0
|
|
20240403,120100,16849990,6610,6610,6610,6610,0
|
|
20240403,120000,16849990,6610,6610,6610,6610,50
|
|
20240403,115900,16519490,6610,6610,6610,6610,0
|
|
20240403,115800,16519490,6610,6610,6610,6610,0
|
|
20240403,115700,16519490,6610,6610,6610,6610,0
|
|
20240403,115600,16519490,6610,6610,6610,6610,0
|
|
20240403,115500,16519490,6610,6610,6610,6610,0
|
|
20240403,115400,16519490,6610,6610,6610,6610,0
|
|
20240403,115300,16519490,6610,6580,6610,6580,46
|
|
20240403,115200,16216780,6590,6590,6590,6590,206
|
|
20240403,115100,14859240,6600,6600,6600,6600,305
|
|
20240403,115000,12846240,6630,6630,6630,6630,0
|
|
20240403,114900,12846240,6630,6630,6630,6630,0
|
|
20240403,114800,12846240,6630,6630,6630,6630,0
|
|
20240403,114700,12846240,6630,6630,6630,6630,0
|
|
20240403,114600,12846240,6630,6630,6630,6630,0
|
|
20240403,114500,12846240,6630,6630,6630,6630,0
|
|
20240403,114400,12846240,6630,6630,6630,6630,0
|
|
20240403,114300,12846240,6630,6630,6630,6630,0
|
|
20240403,114200,12846240,6630,6630,6630,6630,0
|
|
20240403,114100,12846240,6630,6630,6630,6630,0
|
|
20240403,114000,12846240,6630,6630,6630,6630,0
|
|
20240403,113900,12846240,6630,6630,6630,6630,0
|
|
20240403,113800,12846240,6630,6630,6630,6630,0
|
|
20240403,113700,12846240,6630,6630,6630,6630,0
|
|
20240403,113600,12846240,6630,6630,6630,6630,0
|
|
20240403,113500,12846240,6630,6630,6630,6630,1
|
|
20240403,113400,12839610,6640,6640,6640,6640,0
|
|
20240403,113300,12839610,6640,6640,6640,6640,0
|
|
20240403,113200,12839610,6640,6640,6640,6640,0
|
|
20240403,113100,12839610,6640,6640,6640,6640,0
|
|
20240403,113000,12839610,6640,6640,6640,6640,0
|
|
20240403,112900,12839610,6640,6640,6640,6640,0
|
|
20240403,112800,12839610,6640,6640,6640,6640,0
|
|
20240403,112700,12839610,6640,6640,6640,6640,0
|
|
20240403,112600,12839610,6640,6640,6640,6640,0
|
|
20240403,112500,12839610,6640,6620,6640,6620,111
|
|
20240403,112400,12104770,6590,6590,6590,6590,12
|
|
20240403,112300,12025690,6600,6600,6600,6600,0
|
|
20240403,112200,12025690,6600,6600,6600,6600,0
|
|
20240403,112100,12025690,6600,6600,6600,6600,32
|
|
20240403,112000,11814490,6630,6630,6630,6630,0
|
|
20240403,111900,11814490,6630,6630,6630,6630,0
|
|
20240403,111800,11814490,6630,6630,6630,6630,5
|
|
20240403,111700,11781340,6640,6640,6640,6640,0
|
|
20240403,111600,11781340,6640,6640,6640,6640,0
|
|
20240403,111500,11781340,6640,6640,6640,6640,0
|
|
20240403,111400,11781340,6640,6640,6640,6640,0
|
|
20240403,111300,11781340,6640,6640,6640,6640,0
|
|
20240403,111200,11781340,6640,6640,6640,6640,0
|
|
20240403,111100,11781340,6640,6640,6640,6640,0
|
|
20240403,111000,11781340,6640,6640,6640,6640,0
|
|
20240403,110900,11781340,6640,6640,6640,6640,0
|
|
20240403,110800,11781340,6640,6640,6640,6640,0
|
|
20240403,110700,11781340,6640,6640,6640,6640,0
|
|
20240403,110600,11781340,6640,6640,6640,6640,0
|
|
20240403,110500,11781340,6640,6640,6640,6640,0
|
|
20240403,110400,11781340,6640,6640,6640,6640,0
|
|
20240403,110300,11781340,6640,6640,6640,6640,0
|
|
20240403,110200,11781340,6640,6640,6640,6640,0
|
|
20240403,110100,11781340,6640,6640,6640,6640,0
|
|
20240403,110000,11781340,6640,6640,6640,6640,0
|
|
20240403,105900,11781340,6640,6640,6640,6640,0
|
|
20240403,105800,11781340,6640,6640,6640,6640,0
|
|
20240403,105700,11781340,6640,6640,6640,6640,0
|
|
20240403,105600,11781340,6640,6640,6640,6640,0
|
|
20240403,105500,11781340,6640,6610,6640,6610,246
|
|
20240403,105400,10155250,6610,6610,6610,6610,15
|
|
20240403,105300,10056100,6610,6610,6610,6610,120
|
|
20240403,105200,9262900,6650,6650,6650,6650,0
|
|
20240403,105100,9262900,6650,6650,6650,6650,0
|
|
20240403,105000,9262900,6650,6650,6650,6650,0
|
|
20240403,104900,9262900,6650,6650,6650,6650,0
|
|
20240403,104800,9262900,6650,6650,6650,6650,0
|
|
20240403,104700,9262900,6650,6650,6650,6650,0
|
|
20240403,104600,9262900,6650,6650,6650,6650,0
|
|
20240403,104500,9262900,6650,6650,6650,6650,0
|
|
20240403,104400,9262900,6650,6650,6650,6650,0
|
|
20240403,104300,9262900,6650,6650,6650,6650,0
|
|
20240403,104200,9262900,6650,6650,6650,6650,0
|
|
20240403,104100,9262900,6650,6650,6650,6650,0
|
|
20240403,104000,9262900,6650,6650,6650,6650,0
|
|
20240403,103900,9262900,6650,6650,6650,6650,0
|
|
20240403,103800,9262900,6650,6650,6650,6650,0
|
|
20240403,103700,9262900,6650,6650,6650,6650,0
|
|
20240403,103600,9262900,6650,6650,6650,6650,0
|
|
20240403,103500,9262900,6650,6650,6650,6650,0
|
|
20240403,103400,9262900,6650,6640,6650,6640,112
|
|
20240403,103300,8519210,6590,6600,6600,6590,52
|
|
20240403,103200,8176320,6650,6650,6650,6650,0
|
|
20240403,103100,8176320,6650,6600,6650,6600,34
|
|
20240403,103000,7951870,6600,6600,6600,6600,33
|
|
20240403,102900,7734070,6650,6650,6650,6650,0
|
|
20240403,102800,7734070,6650,6650,6650,6650,0
|
|
20240403,102700,7734070,6650,6650,6650,6650,0
|
|
20240403,102600,7734070,6650,6650,6650,6650,0
|
|
20240403,102500,7734070,6650,6650,6650,6650,0
|
|
20240403,102400,7734070,6650,6650,6650,6650,1
|
|
20240403,102300,7727420,6600,6600,6600,6600,67
|
|
20240403,102200,7285220,6650,6650,6650,6650,0
|
|
20240403,102100,7285220,6650,6650,6650,6650,0
|
|
20240403,102000,7285220,6650,6650,6650,6650,0
|
|
20240403,101900,7285220,6650,6650,6650,6650,0
|
|
20240403,101800,7285220,6650,6650,6650,6650,0
|
|
20240403,101700,7285220,6650,6650,6650,6650,0
|
|
20240403,101600,7285220,6650,6650,6650,6650,1
|
|
20240403,101500,7278570,6600,6600,6600,6600,0
|
|
20240403,101400,7278570,6600,6600,6600,6600,0
|
|
20240403,101300,7278570,6600,6600,6600,6600,0
|
|
20240403,101200,7278570,6600,6610,6610,6600,114
|
|
20240403,101100,6526120,6650,6650,6650,6650,0
|
|
20240403,101000,6526120,6650,6650,6650,6650,0
|
|
20240403,100900,6526120,6650,6650,6650,6650,0
|
|
20240403,100800,6526120,6650,6650,6650,6650,0
|
|
20240403,100700,6526120,6650,6650,6650,6650,15
|
|
20240403,100600,6426370,6650,6650,6650,6650,0
|
|
20240403,100500,6426370,6650,6650,6650,6650,0
|
|
20240403,100400,6426370,6650,6650,6650,6600,22
|
|
20240403,100300,6281070,6600,6600,6600,6600,1
|
|
20240403,100200,6274470,6650,6650,6650,6650,2
|
|
20240403,100100,6261170,6650,6650,6650,6650,0
|
|
20240403,100000,6261170,6650,6650,6650,6650,0
|
|
20240403,095900,6261170,6650,6650,6650,6650,0
|
|
20240403,095800,6261170,6650,6600,6650,6600,17
|
|
20240403,095700,6148920,6650,6650,6650,6650,0
|
|
20240403,095600,6148920,6650,6650,6650,6650,1
|
|
20240403,095500,6142270,6650,6650,6650,6650,0
|
|
20240403,095400,6142270,6650,6650,6650,6650,0
|
|
20240403,095300,6142270,6650,6650,6650,6650,1
|
|
20240403,095200,6135620,6650,6650,6650,6650,0
|
|
20240403,095100,6135620,6650,6650,6650,6650,0
|
|
20240403,095000,6135620,6650,6650,6650,6650,0
|
|
20240403,094900,6135620,6650,6600,6650,6600,8
|
|
20240403,094800,6082770,6650,6650,6650,6650,6
|
|
20240403,094700,6042870,6650,6650,6650,6650,1
|
|
20240403,094600,6036220,6600,6600,6600,6600,1
|
|
20240403,094500,6029620,6670,6670,6670,6670,0
|
|
20240403,094400,6029620,6670,6620,6670,6620,158
|
|
20240403,094300,4983420,6620,6620,6620,6620,0
|
|
20240403,094200,4983420,6620,6620,6620,6620,1
|
|
20240403,094100,4976800,6590,6590,6590,6590,0
|
|
20240403,094000,4976800,6590,6600,6600,6590,148
|
|
20240403,093900,4000620,6620,6620,6620,6620,0
|
|
20240403,093800,4000620,6620,6620,6620,6620,0
|
|
20240403,093700,4000620,6620,6620,6620,6620,0
|
|
20240403,093600,4000620,6620,6620,6620,6620,1
|
|
20240403,093500,3994000,6620,6620,6620,6620,0
|
|
20240403,093400,3994000,6620,6620,6620,6620,0
|
|
20240403,093300,3994000,6620,6620,6620,6620,0
|
|
20240403,093200,3994000,6620,6620,6620,6620,200
|
|
20240403,093100,2670000,6600,6600,6600,6600,0
|
|
20240403,093000,2670000,6600,6600,6600,6600,0
|
|
20240403,092900,2670000,6600,6600,6600,6600,2
|
|
20240403,092800,2656800,6590,6590,6590,6590,0
|
|
20240403,092700,2656800,6590,6590,6590,6590,0
|
|
20240403,092600,2656800,6590,6590,6590,6590,0
|
|
20240403,092500,2656800,6590,6590,6590,6590,0
|
|
20240403,092400,2656800,6590,6590,6590,6590,0
|
|
20240403,092300,2656800,6590,6590,6590,6590,0
|
|
20240403,092200,2656800,6590,6590,6590,6590,0
|
|
20240403,092100,2656800,6590,6590,6590,6590,0
|
|
20240403,092000,2656800,6590,6590,6590,6590,55
|
|
20240403,091900,2294350,6600,6600,6600,6600,0
|
|
20240403,091800,2294350,6600,6600,6600,6600,1
|
|
20240403,091700,2287750,6600,6600,6600,6600,0
|
|
20240403,091600,2287750,6600,6610,6610,6600,123
|
|
20240403,091500,1475870,6620,6620,6620,6620,1
|
|
20240403,091400,1469250,6610,6610,6610,6610,0
|
|
20240403,091300,1469250,6610,6610,6610,6610,0
|
|
20240403,091200,1469250,6610,6610,6610,6610,131
|
|
20240403,091100,603340,6670,6670,6670,6670,0
|
|
20240403,091000,603340,6670,6670,6670,6670,0
|
|
20240403,090900,603340,6670,6670,6670,6670,0
|
|
20240403,090800,603340,6670,6670,6670,6670,0
|
|
20240403,090700,603340,6670,6670,6670,6670,0
|
|
20240403,090600,603340,6670,6670,6670,6670,0
|
|
20240403,090500,603340,6670,6670,6670,6670,0
|
|
20240403,090400,603340,6670,6670,6670,6670,0
|
|
20240403,090300,603340,6670,6670,6670,6670,0
|
|
20240403,090200,603340,6670,6670,6670,6670,1
|
|
20240403,090100,596670,6630,6630,6630,6630,81
|
|
20240403,090000,59640,6610,6630,6630,6610,9
|