697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,203400,158688820,6230,6230,6230,6230,195
|
|
20240419,203300,158688820,6230,6230,6230,6230,0
|
|
20240419,203200,158688820,6230,6230,6230,6230,0
|
|
20240419,203100,158688820,6230,6230,6230,6230,0
|
|
20240419,203000,158688820,6230,6230,6230,6230,0
|
|
20240419,202900,158688820,6230,6230,6230,6230,0
|
|
20240419,202800,158688820,6230,6230,6230,6230,0
|
|
20240419,202700,158688820,6230,6230,6230,6230,0
|
|
20240419,202600,158688820,6230,6230,6230,6230,0
|
|
20240419,202500,158688820,6230,6230,6230,6230,0
|
|
20240419,202400,158688820,6230,6230,6230,6230,0
|
|
20240419,202300,158688820,6230,6230,6230,6230,0
|
|
20240419,202200,158688820,6230,6230,6230,6230,0
|
|
20240419,202100,158688820,6230,6230,6230,6230,0
|
|
20240419,202000,158688820,6230,6230,6230,6230,0
|
|
20240419,201900,158688820,6230,6230,6230,6230,0
|
|
20240419,201800,158688820,6230,6230,6230,6230,0
|
|
20240419,201700,158688820,6230,6230,6230,6230,0
|
|
20240419,201600,158688820,6230,6230,6230,6230,0
|
|
20240419,201500,158688820,6230,6230,6230,6230,0
|
|
20240419,201400,158688820,6230,6230,6230,6230,0
|
|
20240419,201300,158688820,6230,6230,6230,6230,0
|
|
20240419,201200,158688820,6230,6230,6230,6230,0
|
|
20240419,201100,158688820,6230,6230,6230,6230,0
|
|
20240419,201000,158688820,6230,6230,6230,6230,0
|
|
20240419,200900,158688820,6230,6230,6230,6230,0
|
|
20240419,200800,158688820,6230,6230,6230,6230,0
|
|
20240419,200700,158688820,6230,6230,6230,6230,0
|
|
20240419,200600,158688820,6230,6230,6230,6230,0
|
|
20240419,200500,158688820,6230,6230,6230,6230,0
|
|
20240419,200400,158688820,6230,6230,6230,6230,195
|
|
20240419,200300,158688820,6230,6230,6230,6230,0
|
|
20240419,200200,158688820,6230,6230,6230,6230,0
|
|
20240419,200100,158688820,6230,6230,6230,6230,0
|
|
20240419,200000,158688820,6230,6230,6230,6230,0
|
|
20240419,195900,158688820,6230,6230,6230,6230,0
|
|
20240419,195800,158688820,6230,6230,6230,6230,0
|
|
20240419,195700,158688820,6230,6230,6230,6230,0
|
|
20240419,195600,158688820,6230,6230,6230,6230,0
|
|
20240419,195500,158688820,6230,6230,6230,6230,0
|
|
20240419,195400,158688820,6230,6230,6230,6230,0
|
|
20240419,195300,158688820,6230,6230,6230,6230,0
|
|
20240419,195200,158688820,6230,6230,6230,6230,0
|
|
20240419,195100,158688820,6230,6230,6230,6230,0
|
|
20240419,195000,158688820,6230,6230,6230,6230,0
|
|
20240419,194900,158688820,6230,6230,6230,6230,0
|
|
20240419,194800,158688820,6230,6230,6230,6230,0
|
|
20240419,194700,158688820,6230,6230,6230,6230,0
|
|
20240419,194600,158688820,6230,6230,6230,6230,0
|
|
20240419,194500,158688820,6230,6230,6230,6230,0
|
|
20240419,194400,158688820,6230,6230,6230,6230,0
|
|
20240419,194300,158688820,6230,6230,6230,6230,0
|
|
20240419,194200,158688820,6230,6230,6230,6230,0
|
|
20240419,194100,158688820,6230,6230,6230,6230,0
|
|
20240419,194000,158688820,6230,6230,6230,6230,0
|
|
20240419,193900,158688820,6230,6230,6230,6230,0
|
|
20240419,193800,158688820,6230,6230,6230,6230,0
|
|
20240419,193700,158688820,6230,6230,6230,6230,0
|
|
20240419,193600,158688820,6230,6230,6230,6230,0
|
|
20240419,193500,158688820,6230,6230,6230,6230,0
|
|
20240419,193400,158688820,6230,6230,6230,6230,195
|
|
20240419,193300,158688820,6230,6230,6230,6230,0
|
|
20240419,193200,158688820,6230,6230,6230,6230,0
|
|
20240419,193100,158688820,6230,6230,6230,6230,0
|
|
20240419,193000,158688820,6230,6230,6230,6230,0
|
|
20240419,192900,158688820,6230,6230,6230,6230,0
|
|
20240419,192800,158688820,6230,6230,6230,6230,0
|
|
20240419,192700,158688820,6230,6230,6230,6230,0
|
|
20240419,192600,158688820,6230,6230,6230,6230,0
|
|
20240419,192500,158688820,6230,6230,6230,6230,0
|
|
20240419,192400,158688820,6230,6230,6230,6230,0
|
|
20240419,192300,158688820,6230,6230,6230,6230,0
|
|
20240419,192200,158688820,6230,6230,6230,6230,0
|
|
20240419,192100,158688820,6230,6230,6230,6230,0
|
|
20240419,192000,158688820,6230,6230,6230,6230,0
|
|
20240419,191900,158688820,6230,6230,6230,6230,0
|
|
20240419,191800,158688820,6230,6230,6230,6230,0
|
|
20240419,191700,158688820,6230,6230,6230,6230,0
|
|
20240419,191600,158688820,6230,6230,6230,6230,0
|
|
20240419,191500,158688820,6230,6230,6230,6230,0
|
|
20240419,191400,158688820,6230,6230,6230,6230,0
|
|
20240419,191300,158688820,6230,6230,6230,6230,0
|
|
20240419,191200,158688820,6230,6230,6230,6230,0
|
|
20240419,191100,158688820,6230,6230,6230,6230,0
|
|
20240419,191000,158688820,6230,6230,6230,6230,0
|
|
20240419,190900,158688820,6230,6230,6230,6230,0
|
|
20240419,190800,158688820,6230,6230,6230,6230,0
|
|
20240419,190700,158688820,6230,6230,6230,6230,0
|
|
20240419,190600,158688820,6230,6230,6230,6230,0
|
|
20240419,190500,158688820,6230,6230,6230,6230,0
|
|
20240419,190400,158688820,6230,6230,6230,6230,195
|
|
20240419,190300,158688820,6230,6230,6230,6230,0
|
|
20240419,190200,158688820,6230,6230,6230,6230,0
|
|
20240419,190100,158688820,6230,6230,6230,6230,0
|
|
20240419,190000,158688820,6230,6230,6230,6230,0
|
|
20240419,185900,158688820,6230,6230,6230,6230,0
|
|
20240419,185800,158688820,6230,6230,6230,6230,0
|
|
20240419,185700,158688820,6230,6230,6230,6230,0
|
|
20240419,185600,158688820,6230,6230,6230,6230,0
|
|
20240419,185500,158688820,6230,6230,6230,6230,0
|
|
20240419,185400,158688820,6230,6230,6230,6230,0
|
|
20240419,185300,158688820,6230,6230,6230,6230,0
|
|
20240419,185200,158688820,6230,6230,6230,6230,0
|
|
20240419,185100,158688820,6230,6230,6230,6230,0
|
|
20240419,185000,158688820,6230,6230,6230,6230,0
|
|
20240419,184900,158688820,6230,6230,6230,6230,0
|
|
20240419,184800,158688820,6230,6230,6230,6230,0
|
|
20240419,184700,158688820,6230,6230,6230,6230,0
|
|
20240419,184600,158688820,6230,6230,6230,6230,0
|
|
20240419,184500,158688820,6230,6230,6230,6230,0
|
|
20240419,184400,158688820,6230,6230,6230,6230,0
|
|
20240419,184300,158688820,6230,6230,6230,6230,0
|
|
20240419,184200,158688820,6230,6230,6230,6230,0
|
|
20240419,184100,158688820,6230,6230,6230,6230,0
|
|
20240419,184000,158688820,6230,6230,6230,6230,0
|
|
20240419,183900,158688820,6230,6230,6230,6230,0
|
|
20240419,183800,158688820,6230,6230,6230,6230,0
|
|
20240419,183700,158688820,6230,6230,6230,6230,0
|
|
20240419,183600,158688820,6230,6230,6230,6230,0
|
|
20240419,183500,158688820,6230,6230,6230,6230,0
|
|
20240419,183400,158688820,6230,6230,6230,6230,195
|
|
20240419,183300,158688820,6230,6230,6230,6230,0
|
|
20240419,183200,158688820,6230,6230,6230,6230,0
|
|
20240419,183100,158688820,6230,6230,6230,6230,0
|
|
20240419,183000,158688820,6230,6230,6230,6230,0
|
|
20240419,182900,158688820,6230,6230,6230,6230,0
|
|
20240419,182800,158688820,6230,6230,6230,6230,0
|
|
20240419,182700,158688820,6230,6230,6230,6230,0
|
|
20240419,182600,158688820,6230,6230,6230,6230,0
|
|
20240419,182500,158688820,6230,6230,6230,6230,0
|
|
20240419,182400,158688820,6230,6230,6230,6230,0
|
|
20240419,182300,158688820,6230,6230,6230,6230,0
|
|
20240419,182200,158688820,6230,6230,6230,6230,0
|
|
20240419,182100,158688820,6230,6230,6230,6230,0
|
|
20240419,182000,158688820,6230,6230,6230,6230,0
|
|
20240419,181900,158688820,6230,6230,6230,6230,0
|
|
20240419,181800,158688820,6230,6230,6230,6230,0
|
|
20240419,181700,158688820,6230,6230,6230,6230,0
|
|
20240419,181600,158688820,6230,6230,6230,6230,0
|
|
20240419,181500,158688820,6230,6230,6230,6230,0
|
|
20240419,181400,158688820,6230,6230,6230,6230,0
|
|
20240419,181300,158688820,6230,6230,6230,6230,0
|
|
20240419,181200,158688820,6230,6230,6230,6230,0
|
|
20240419,181100,158688820,6230,6230,6230,6230,0
|
|
20240419,181000,158688820,6230,6230,6230,6230,0
|
|
20240419,180900,158688820,6230,6230,6230,6230,0
|
|
20240419,180800,158688820,6230,6230,6230,6230,0
|
|
20240419,180700,158688820,6230,6230,6230,6230,0
|
|
20240419,180600,158688820,6230,6230,6230,6230,0
|
|
20240419,180500,158688820,6230,6230,6230,6230,0
|
|
20240419,180400,158688820,6230,6230,6230,6230,195
|
|
20240419,180300,158688820,6230,6230,6230,6230,0
|
|
20240419,180200,158688820,6230,6230,6230,6230,0
|
|
20240419,180100,158688820,6230,6230,6230,6230,0
|
|
20240419,180000,158688820,6230,6230,6230,6230,0
|
|
20240419,175900,158688820,6230,6230,6230,6230,0
|
|
20240419,175800,158688820,6230,6230,6230,6230,0
|
|
20240419,175700,158688820,6230,6230,6230,6230,0
|
|
20240419,175600,158688820,6230,6230,6230,6230,0
|
|
20240419,175500,158688820,6230,6230,6230,6230,0
|
|
20240419,175400,158688820,6230,6230,6230,6230,0
|
|
20240419,175300,158688820,6230,6230,6230,6230,0
|
|
20240419,175200,158688820,6230,6230,6230,6230,0
|
|
20240419,175100,158688820,6230,6230,6230,6230,0
|
|
20240419,175000,158688820,6230,6230,6230,6230,0
|
|
20240419,174900,158688820,6230,6230,6230,6230,0
|
|
20240419,174800,158688820,6230,6230,6230,6230,0
|
|
20240419,174700,158688820,6230,6230,6230,6230,0
|
|
20240419,174600,158688820,6230,6230,6230,6230,0
|
|
20240419,174500,158688820,6230,6230,6230,6230,0
|
|
20240419,174400,158688820,6230,6230,6230,6230,0
|
|
20240419,174300,158688820,6230,6230,6230,6230,0
|
|
20240419,174200,158688820,6230,6230,6230,6230,0
|
|
20240419,174100,158688820,6230,6230,6230,6230,0
|
|
20240419,174000,158688820,6230,6230,6230,6230,0
|
|
20240419,173900,158688820,6230,6230,6230,6230,0
|
|
20240419,173800,158688820,6230,6230,6230,6230,0
|
|
20240419,173700,158688820,6230,6230,6230,6230,0
|
|
20240419,173600,158688820,6230,6230,6230,6230,0
|
|
20240419,173500,158688820,6230,6230,6230,6230,0
|
|
20240419,173400,158688820,6230,6230,6230,6230,195
|
|
20240419,173300,158688820,6230,6230,6230,6230,0
|
|
20240419,173200,158688820,6230,6230,6230,6230,0
|
|
20240419,173100,158688820,6230,6230,6230,6230,0
|
|
20240419,173000,158688820,6230,6230,6230,6230,0
|
|
20240419,172900,158688820,6230,6230,6230,6230,0
|
|
20240419,172800,158688820,6230,6230,6230,6230,0
|
|
20240419,172700,158688820,6230,6230,6230,6230,0
|
|
20240419,172600,158688820,6230,6230,6230,6230,0
|
|
20240419,172500,158688820,6230,6230,6230,6230,0
|
|
20240419,172400,158688820,6230,6230,6230,6230,0
|
|
20240419,172300,158688820,6230,6230,6230,6230,0
|
|
20240419,172200,158688820,6230,6230,6230,6230,0
|
|
20240419,172100,158688820,6230,6230,6230,6230,0
|
|
20240419,172000,158688820,6230,6230,6230,6230,0
|
|
20240419,171900,158688820,6230,6230,6230,6230,0
|
|
20240419,171800,158688820,6230,6230,6230,6230,0
|
|
20240419,171700,158688820,6230,6230,6230,6230,0
|
|
20240419,171600,158688820,6230,6230,6230,6230,0
|
|
20240419,171500,158688820,6230,6230,6230,6230,0
|
|
20240419,171400,158688820,6230,6230,6230,6230,0
|
|
20240419,171300,158688820,6230,6230,6230,6230,0
|
|
20240419,171200,158688820,6230,6230,6230,6230,0
|
|
20240419,171100,158688820,6230,6230,6230,6230,0
|
|
20240419,171000,158688820,6230,6230,6230,6230,0
|
|
20240419,170900,158688820,6230,6230,6230,6230,0
|
|
20240419,170800,158688820,6230,6230,6230,6230,0
|
|
20240419,170700,158688820,6230,6230,6230,6230,0
|
|
20240419,170600,158688820,6230,6230,6230,6230,0
|
|
20240419,170500,158688820,6230,6230,6230,6230,0
|
|
20240419,170400,158688820,6230,6230,6230,6230,195
|
|
20240419,170300,158688820,6230,6230,6230,6230,0
|
|
20240419,170200,158688820,6230,6230,6230,6230,0
|
|
20240419,170100,158688820,6230,6230,6230,6230,0
|
|
20240419,170000,158688820,6230,6230,6230,6230,0
|
|
20240419,165900,158688820,6230,6230,6230,6230,0
|
|
20240419,165800,158688820,6230,6230,6230,6230,0
|
|
20240419,165700,158688820,6230,6230,6230,6230,0
|
|
20240419,165600,158688820,6230,6230,6230,6230,0
|
|
20240419,165500,158688820,6230,6230,6230,6230,0
|
|
20240419,165400,158688820,6230,6230,6230,6230,0
|
|
20240419,165300,158688820,6230,6230,6230,6230,0
|
|
20240419,165200,158688820,6230,6230,6230,6230,0
|
|
20240419,165100,158688820,6230,6230,6230,6230,0
|
|
20240419,165000,158688820,6230,6230,6230,6230,0
|
|
20240419,164900,158688820,6230,6230,6230,6230,0
|
|
20240419,164800,158688820,6230,6230,6230,6230,0
|
|
20240419,164700,158688820,6230,6230,6230,6230,0
|
|
20240419,164600,158688820,6230,6230,6230,6230,0
|
|
20240419,164500,158688820,6230,6230,6230,6230,0
|
|
20240419,164400,158688820,6230,6230,6230,6230,0
|
|
20240419,164300,158688820,6230,6230,6230,6230,0
|
|
20240419,164200,158688820,6230,6230,6230,6230,0
|
|
20240419,164100,158688820,6230,6230,6230,6230,0
|
|
20240419,164000,158688820,6230,6230,6230,6230,0
|
|
20240419,163900,158688820,6230,6230,6230,6230,0
|
|
20240419,163800,158688820,6230,6230,6230,6230,0
|
|
20240419,163700,158688820,6230,6230,6230,6230,0
|
|
20240419,163600,158688820,6230,6230,6230,6230,0
|
|
20240419,163500,158688820,6230,6230,6230,6230,0
|
|
20240419,163400,158688820,6230,6230,6230,6230,195
|
|
20240419,163300,158688820,6230,6230,6230,6230,0
|
|
20240419,163200,158688820,6230,6230,6230,6230,0
|
|
20240419,163100,158688820,6230,6230,6230,6230,0
|
|
20240419,163000,158688820,6230,6230,6230,6230,0
|
|
20240419,162900,158688820,6230,6230,6230,6230,0
|
|
20240419,162800,158688820,6230,6230,6230,6230,0
|
|
20240419,162700,158688820,6230,6230,6230,6230,0
|
|
20240419,162600,158688820,6230,6230,6230,6230,0
|
|
20240419,162500,158688820,6230,6230,6230,6230,0
|
|
20240419,162400,158688820,6230,6230,6230,6230,0
|
|
20240419,162300,158688820,6230,6230,6230,6230,0
|
|
20240419,162200,158688820,6230,6230,6230,6230,0
|
|
20240419,162100,158688820,6230,6230,6230,6230,0
|
|
20240419,162000,158688820,6230,6230,6230,6230,0
|
|
20240419,161900,158688820,6230,6230,6230,6230,0
|
|
20240419,161800,158688820,6230,6230,6230,6230,0
|
|
20240419,161700,158688820,6230,6230,6230,6230,0
|
|
20240419,161600,158688820,6230,6230,6230,6230,0
|
|
20240419,161500,158688820,6230,6230,6230,6230,0
|
|
20240419,161400,158688820,6230,6230,6230,6230,0
|
|
20240419,161300,158688820,6230,6230,6230,6230,0
|
|
20240419,161200,158688820,6230,6230,6230,6230,0
|
|
20240419,161100,158688820,6230,6230,6230,6230,0
|
|
20240419,161000,158688820,6230,6230,6230,6230,0
|
|
20240419,160900,158688820,6230,6230,6230,6230,0
|
|
20240419,160800,158688820,6230,6230,6230,6230,0
|
|
20240419,160700,158688820,6230,6230,6230,6230,0
|
|
20240419,160600,158688820,6230,6230,6230,6230,0
|
|
20240419,160500,158688820,6230,6230,6230,6230,0
|
|
20240419,160400,158688820,6230,6230,6230,6230,195
|
|
20240419,160300,158688820,6230,6230,6230,6230,0
|
|
20240419,160200,158688820,6230,6230,6230,6230,0
|
|
20240419,160100,158688820,6230,6230,6230,6230,0
|
|
20240419,160000,158688820,6230,6230,6230,6230,0
|
|
20240419,155900,158688820,6230,6230,6230,6230,0
|
|
20240419,155800,158688820,6230,6230,6230,6230,0
|
|
20240419,155700,158688820,6230,6230,6230,6230,0
|
|
20240419,155600,158688820,6230,6230,6230,6230,0
|
|
20240419,155500,158688820,6230,6230,6230,6230,0
|
|
20240419,155400,158688820,6230,6230,6230,6230,0
|
|
20240419,155300,158688820,6230,6230,6230,6230,0
|
|
20240419,155200,158688820,6230,6230,6230,6230,0
|
|
20240419,155100,158688820,6230,6230,6230,6230,0
|
|
20240419,155000,158688820,6230,6230,6230,6230,0
|
|
20240419,154900,158688820,6230,6230,6230,6230,0
|
|
20240419,154800,158688820,6230,6230,6230,6230,0
|
|
20240419,154700,158688820,6230,6230,6230,6230,0
|
|
20240419,154600,158688820,6230,6230,6230,6230,0
|
|
20240419,154500,158688820,6230,6230,6230,6230,0
|
|
20240419,154400,158688820,6230,6230,6230,6230,0
|
|
20240419,154300,158688820,6230,6230,6230,6230,0
|
|
20240419,154200,158688820,6230,6230,6230,6230,0
|
|
20240419,154100,158688820,6230,6230,6230,6230,0
|
|
20240419,154000,158688820,6230,6230,6230,6230,0
|
|
20240419,153900,158688820,6230,6230,6230,6230,0
|
|
20240419,153800,158688820,6230,6230,6230,6230,0
|
|
20240419,153700,158688820,6230,6230,6230,6230,0
|
|
20240419,153600,158688820,6230,6230,6230,6230,0
|
|
20240419,153500,158688820,6230,6230,6230,6230,0
|
|
20240419,153400,158688820,6230,6230,6230,6230,195
|
|
20240419,153300,158688820,6230,6230,6230,6230,0
|
|
20240419,153200,158688820,6230,6230,6230,6230,0
|
|
20240419,153100,158688820,6230,6230,6230,6230,0
|
|
20240419,153000,158688820,6230,6230,6230,6230,195
|
|
20240419,152900,157473970,6290,6290,6290,6290,0
|
|
20240419,152800,157473970,6290,6290,6290,6290,0
|
|
20240419,152700,157473970,6290,6290,6290,6290,0
|
|
20240419,152600,157473970,6290,6290,6290,6290,0
|
|
20240419,152500,157473970,6290,6290,6290,6290,0
|
|
20240419,152400,157473970,6290,6290,6290,6290,0
|
|
20240419,152300,157473970,6290,6290,6290,6290,0
|
|
20240419,152200,157473970,6290,6290,6290,6290,0
|
|
20240419,152100,157473970,6290,6290,6290,6290,0
|
|
20240419,152000,157473970,6290,6290,6290,6290,0
|
|
20240419,151900,157473970,6290,6290,6290,6290,0
|
|
20240419,151800,157473970,6290,6290,6290,6290,0
|
|
20240419,151700,157473970,6290,6290,6290,6290,0
|
|
20240419,151600,157473970,6290,6290,6290,6290,3
|
|
20240419,151500,157455100,6290,6290,6290,6290,55
|
|
20240419,151400,157109150,6300,6270,6300,6270,129
|
|
20240419,151300,156297240,6230,6230,6230,6230,93
|
|
20240419,151200,155717850,6260,6260,6260,6260,1010
|
|
20240419,151100,149395250,6230,6230,6230,6230,0
|
|
20240419,151000,149395250,6230,6230,6230,6230,0
|
|
20240419,150900,149395250,6230,6230,6230,6230,20
|
|
20240419,150800,149270650,6230,6230,6230,6230,0
|
|
20240419,150700,149270650,6230,6230,6230,6230,0
|
|
20240419,150600,149270650,6230,6250,6250,6230,3
|
|
20240419,150500,149251930,6260,6260,6260,6260,0
|
|
20240419,150400,149251930,6260,6260,6260,6260,41
|
|
20240419,150300,148995270,6210,6210,6210,6210,83
|
|
20240419,150200,148479840,6220,6220,6220,6220,160
|
|
20240419,150100,147484640,6230,6250,6250,6230,121
|
|
20240419,150000,146729810,6240,6240,6240,6240,50
|
|
20240419,145900,146417810,6240,6240,6240,6240,0
|
|
20240419,145800,146417810,6240,6240,6240,6240,1
|
|
20240419,145700,146411570,6220,6220,6220,6220,0
|
|
20240419,145600,146411570,6220,6220,6220,6220,0
|
|
20240419,145500,146411570,6220,6220,6220,6220,0
|
|
20240419,145400,146411570,6220,6220,6220,6220,0
|
|
20240419,145300,146411570,6220,6220,6220,6220,55
|
|
20240419,145200,146069470,6220,6220,6220,6220,167
|
|
20240419,145100,145030730,6220,6220,6220,6220,89
|
|
20240419,145000,144477150,6260,6260,6260,6260,0
|
|
20240419,144900,144477150,6260,6260,6260,6260,1
|
|
20240419,144800,144470890,6220,6220,6220,6220,0
|
|
20240419,144700,144470890,6220,6220,6220,6220,0
|
|
20240419,144600,144470890,6220,6220,6220,6220,147
|
|
20240419,144500,143556550,6220,6220,6220,6220,0
|
|
20240419,144400,143556550,6220,6220,6220,6220,0
|
|
20240419,144300,143556550,6220,6220,6220,6220,0
|
|
20240419,144200,143556550,6220,6220,6220,6220,0
|
|
20240419,144100,143556550,6220,6220,6220,6220,0
|
|
20240419,144000,143556550,6220,6220,6220,6220,0
|
|
20240419,143900,143556550,6220,6220,6220,6220,0
|
|
20240419,143800,143556550,6220,6220,6220,6220,0
|
|
20240419,143700,143556550,6220,6220,6220,6220,13
|
|
20240419,143600,143475690,6220,6220,6220,6220,83
|
|
20240419,143500,142959430,6220,6220,6220,6220,0
|
|
20240419,143400,142959430,6220,6220,6220,6220,0
|
|
20240419,143300,142959430,6220,6220,6220,6220,20
|
|
20240419,143200,142835030,6220,6220,6220,6220,16
|
|
20240419,143100,142735510,6230,6230,6230,6230,25
|
|
20240419,143000,142579760,6230,6230,6230,6230,25
|
|
20240419,142900,142424010,6260,6260,6260,6260,10
|
|
20240419,142800,142361410,6260,6260,6260,6260,0
|
|
20240419,142700,142361410,6260,6260,6260,6260,40
|
|
20240419,142600,142111010,6260,6260,6260,6260,0
|
|
20240419,142500,142111010,6260,6260,6260,6260,0
|
|
20240419,142400,142111010,6260,6260,6260,6260,0
|
|
20240419,142300,142111010,6260,6260,6260,6260,10
|
|
20240419,142200,142048410,6230,6230,6230,6230,70
|
|
20240419,142100,141612310,6260,6260,6260,6260,1
|
|
20240419,142000,141606050,6210,6210,6210,6210,0
|
|
20240419,141900,141606050,6210,6210,6210,6210,0
|
|
20240419,141800,141606050,6210,6210,6210,6210,0
|
|
20240419,141700,141606050,6210,6210,6210,6210,0
|
|
20240419,141600,141606050,6210,6210,6210,6210,0
|
|
20240419,141500,141606050,6210,6210,6210,6210,36
|
|
20240419,141400,141382490,6260,6230,6260,6200,305
|
|
20240419,141300,139487860,6230,6230,6230,6230,58
|
|
20240419,141200,139126520,6280,6280,6280,6280,50
|
|
20240419,141100,138812520,6280,6250,6280,6220,324
|
|
20240419,141000,136794580,6290,6290,6290,6290,0
|
|
20240419,140900,136794580,6290,6290,6290,6290,0
|
|
20240419,140800,136794580,6290,6280,6290,6230,364
|
|
20240419,140700,134518780,6280,6280,6280,6280,0
|
|
20240419,140600,134518780,6280,6280,6280,6280,175
|
|
20240419,140500,133419780,6280,6280,6280,6280,4
|
|
20240419,140400,133394660,6280,6280,6280,6280,0
|
|
20240419,140300,133394660,6280,6280,6280,6280,0
|
|
20240419,140200,133394660,6280,6280,6280,6280,0
|
|
20240419,140100,133394660,6280,6280,6280,6280,0
|
|
20240419,140000,133394660,6280,6280,6280,6280,0
|
|
20240419,135900,133394660,6280,6280,6280,6280,0
|
|
20240419,135800,133394660,6280,6280,6280,6280,0
|
|
20240419,135700,133394660,6280,6280,6280,6280,0
|
|
20240419,135600,133394660,6280,6280,6280,6280,26
|
|
20240419,135500,133231380,6290,6300,6300,6290,258
|
|
20240419,135400,131607010,6300,6300,6300,6300,0
|
|
20240419,135300,131607010,6300,6300,6300,6300,0
|
|
20240419,135200,131607010,6300,6300,6300,6300,0
|
|
20240419,135100,131607010,6300,6300,6300,6300,0
|
|
20240419,135000,131607010,6300,6300,6300,6300,0
|
|
20240419,134900,131607010,6300,6300,6300,6300,0
|
|
20240419,134800,131607010,6300,6300,6300,6300,0
|
|
20240419,134700,131607010,6300,6300,6300,6300,0
|
|
20240419,134600,131607010,6300,6300,6300,6300,0
|
|
20240419,134500,131607010,6300,6300,6300,6300,0
|
|
20240419,134400,131607010,6300,6300,6300,6300,0
|
|
20240419,134300,131607010,6300,6300,6300,6300,0
|
|
20240419,134200,131607010,6300,6300,6300,6300,31
|
|
20240419,134100,131411710,6300,6300,6300,6300,151
|
|
20240419,134000,130460410,6300,6300,6300,6300,0
|
|
20240419,133900,130460410,6300,6300,6300,6300,0
|
|
20240419,133800,130460410,6300,6300,6300,6300,0
|
|
20240419,133700,130460410,6300,6300,6300,6300,0
|
|
20240419,133600,130460410,6300,6300,6300,6300,1
|
|
20240419,133500,130454110,6310,6310,6310,6310,0
|
|
20240419,133400,130454110,6310,6310,6310,6310,2
|
|
20240419,133300,130441490,6300,6300,6300,6300,0
|
|
20240419,133200,130441490,6300,6300,6300,6300,0
|
|
20240419,133100,130441490,6300,6300,6300,6300,54
|
|
20240419,133000,130101290,6300,6300,6300,6300,0
|
|
20240419,132900,130101290,6300,6310,6310,6300,216
|
|
20240419,132800,128738420,6310,6310,6320,6310,182
|
|
20240419,132700,127589980,6320,6320,6320,6320,0
|
|
20240419,132600,127589980,6320,6320,6320,6320,0
|
|
20240419,132500,127589980,6320,6320,6320,6320,0
|
|
20240419,132400,127589980,6320,6320,6320,6320,0
|
|
20240419,132300,127589980,6320,6310,6320,6310,34
|
|
20240419,132200,127375360,6300,6300,6300,6300,0
|
|
20240419,132100,127375360,6300,6300,6300,6300,0
|
|
20240419,132000,127375360,6300,6300,6300,6300,0
|
|
20240419,131900,127375360,6300,6300,6300,6300,0
|
|
20240419,131800,127375360,6300,6300,6300,6300,0
|
|
20240419,131700,127375360,6300,6300,6300,6300,0
|
|
20240419,131600,127375360,6300,6300,6300,6300,0
|
|
20240419,131500,127375360,6300,6300,6300,6300,147
|
|
20240419,131400,126449260,6300,6300,6300,6300,100
|
|
20240419,131300,125819260,6300,6300,6300,6300,0
|
|
20240419,131200,125819260,6300,6300,6300,6300,0
|
|
20240419,131100,125819260,6300,6300,6300,6300,0
|
|
20240419,131000,125819260,6300,6300,6300,6300,0
|
|
20240419,130900,125819260,6300,6300,6300,6300,0
|
|
20240419,130800,125819260,6300,6300,6300,6300,0
|
|
20240419,130700,125819260,6300,6300,6300,6300,13
|
|
20240419,130600,125737360,6300,6300,6300,6300,40
|
|
20240419,130500,125485360,6300,6300,6300,6300,9
|
|
20240419,130400,125428660,6300,6300,6300,6300,500
|
|
20240419,130300,122278660,6290,6290,6290,6290,85
|
|
20240419,130200,121744010,6300,6300,6300,6300,40
|
|
20240419,130100,121492010,6300,6300,6300,6300,60
|
|
20240419,130000,121114010,6300,6310,6310,6300,203
|
|
20240419,125900,119834810,6310,6310,6310,6310,30
|
|
20240419,125800,119645510,6300,6300,6300,6300,0
|
|
20240419,125700,119645510,6300,6300,6300,6300,68
|
|
20240419,125600,119217110,6300,6300,6300,6300,0
|
|
20240419,125500,119217110,6300,6300,6300,6300,0
|
|
20240419,125400,119217110,6300,6300,6300,6300,0
|
|
20240419,125300,119217110,6300,6300,6300,6300,0
|
|
20240419,125200,119217110,6300,6300,6300,6300,12
|
|
20240419,125100,119141510,6300,6300,6300,6300,246
|
|
20240419,125000,117591710,6300,6300,6300,6300,26
|
|
20240419,124900,117427910,6310,6310,6310,6310,0
|
|
20240419,124800,117427910,6310,6310,6310,6310,0
|
|
20240419,124700,117427910,6310,6310,6310,6310,0
|
|
20240419,124600,117427910,6310,6310,6310,6310,20
|
|
20240419,124500,117301710,6320,6320,6320,6320,0
|
|
20240419,124400,117301710,6320,6320,6320,6320,0
|
|
20240419,124300,117301710,6320,6320,6320,6320,150
|
|
20240419,124200,116353710,6320,6320,6320,6320,1
|
|
20240419,124100,116347390,6320,6320,6320,6320,0
|
|
20240419,124000,116347390,6320,6320,6320,6320,10
|
|
20240419,123900,116284190,6320,6320,6320,6320,170
|
|
20240419,123800,115209790,6320,6320,6320,6320,13
|
|
20240419,123700,115127630,6310,6310,6310,6310,21
|
|
20240419,123600,114995120,6310,6310,6310,6310,0
|
|
20240419,123500,114995120,6310,6310,6310,6310,0
|
|
20240419,123400,114995120,6310,6310,6310,6310,0
|
|
20240419,123300,114995120,6310,6310,6310,6310,9
|
|
20240419,123200,114938330,6310,6310,6310,6310,342
|
|
20240419,123100,112780310,6330,6330,6330,6330,0
|
|
20240419,123000,112780310,6330,6330,6330,6330,30
|
|
20240419,122900,112590410,6330,6330,6330,6330,1
|
|
20240419,122800,112584080,6310,6320,6320,6310,121
|
|
20240419,122700,111819510,6330,6330,6330,6330,0
|
|
20240419,122600,111819510,6330,6330,6330,6330,0
|
|
20240419,122500,111819510,6330,6330,6330,6330,7
|
|
20240419,122400,111775200,6330,6330,6330,6330,0
|
|
20240419,122300,111775200,6330,6330,6330,6330,0
|
|
20240419,122200,111775200,6330,6330,6330,6330,0
|
|
20240419,122100,111775200,6330,6330,6330,6330,2
|
|
20240419,122000,111762540,6330,6330,6330,6330,0
|
|
20240419,121900,111762540,6330,6330,6330,6330,24
|
|
20240419,121800,111610620,6330,6340,6340,6330,500
|
|
20240419,121700,108441560,6340,6350,6350,6340,84
|
|
20240419,121600,107908920,6350,6350,6350,6350,26
|
|
20240419,121500,107743820,6340,6340,6340,6340,0
|
|
20240419,121400,107743820,6340,6340,6340,6340,0
|
|
20240419,121300,107743820,6340,6350,6350,6340,248
|
|
20240419,121200,106171210,6360,6360,6360,6360,0
|
|
20240419,121100,106171210,6360,6360,6360,6360,0
|
|
20240419,121000,106171210,6360,6360,6360,6360,0
|
|
20240419,120900,106171210,6360,6360,6360,6360,0
|
|
20240419,120800,106171210,6360,6360,6360,6360,0
|
|
20240419,120700,106171210,6360,6360,6360,6360,0
|
|
20240419,120600,106171210,6360,6360,6360,6360,0
|
|
20240419,120500,106171210,6360,6360,6360,6360,0
|
|
20240419,120400,106171210,6360,6360,6360,6360,0
|
|
20240419,120300,106171210,6360,6360,6360,6360,10
|
|
20240419,120200,106107610,6350,6350,6350,6350,442
|
|
20240419,120100,103300910,6360,6360,6360,6360,0
|
|
20240419,120000,103300910,6360,6360,6360,6360,0
|
|
20240419,115900,103300910,6360,6360,6360,6360,0
|
|
20240419,115800,103300910,6360,6360,6360,6360,0
|
|
20240419,115700,103300910,6360,6360,6360,6360,9
|
|
20240419,115600,103243670,6360,6360,6360,6360,0
|
|
20240419,115500,103243670,6360,6360,6360,6360,0
|
|
20240419,115400,103243670,6360,6360,6360,6360,0
|
|
20240419,115300,103243670,6360,6360,6360,6360,0
|
|
20240419,115200,103243670,6360,6360,6360,6360,0
|
|
20240419,115100,103243670,6360,6360,6360,6360,0
|
|
20240419,115000,103243670,6360,6360,6360,6360,0
|
|
20240419,114900,103243670,6360,6360,6360,6360,0
|
|
20240419,114800,103243670,6360,6360,6360,6360,0
|
|
20240419,114700,103243670,6360,6360,6360,6360,0
|
|
20240419,114600,103243670,6360,6360,6360,6360,0
|
|
20240419,114500,103243670,6360,6360,6360,6360,0
|
|
20240419,114400,103243670,6360,6360,6360,6360,0
|
|
20240419,114300,103243670,6360,6360,6360,6360,26
|
|
20240419,114200,103078310,6380,6380,6380,6380,0
|
|
20240419,114100,103078310,6380,6380,6380,6380,0
|
|
20240419,114000,103078310,6380,6380,6380,6380,0
|
|
20240419,113900,103078310,6380,6380,6380,6380,0
|
|
20240419,113800,103078310,6380,6380,6380,6380,0
|
|
20240419,113700,103078310,6380,6380,6380,6380,1
|
|
20240419,113600,103071930,6370,6370,6370,6370,437
|
|
20240419,113500,100288240,6360,6360,6360,6360,0
|
|
20240419,113400,100288240,6360,6360,6360,6360,0
|
|
20240419,113300,100288240,6360,6360,6360,6360,0
|
|
20240419,113200,100288240,6360,6360,6360,6360,1
|
|
20240419,113100,100281880,6360,6350,6360,6350,977
|
|
20240419,113000,94077920,6360,6360,6360,6360,0
|
|
20240419,112900,94077920,6360,6360,6360,6360,1
|
|
20240419,112800,94071560,6350,6350,6350,6350,0
|
|
20240419,112700,94071560,6350,6360,6360,6350,255
|
|
20240419,112600,92451180,6370,6370,6370,6370,1108
|
|
20240419,112500,85393220,6380,6370,6380,6370,14
|
|
20240419,112400,85303990,6380,6380,6380,6380,1679
|
|
20240419,112300,74591970,6390,6390,6390,6390,0
|
|
20240419,112200,74591970,6390,6390,6390,6390,0
|
|
20240419,112100,74591970,6390,6390,6390,6390,1
|
|
20240419,112000,74585580,6390,6390,6390,6390,4
|
|
20240419,111900,74560020,6380,6380,6380,6380,0
|
|
20240419,111800,74560020,6380,6380,6380,6380,0
|
|
20240419,111700,74560020,6380,6380,6380,6380,135
|
|
20240419,111600,73698720,6380,6380,6380,6380,357
|
|
20240419,111500,71421060,6380,6380,6380,6380,0
|
|
20240419,111400,71421060,6380,6380,6380,6380,0
|
|
20240419,111300,71421060,6380,6380,6380,6380,5
|
|
20240419,111200,71389160,6380,6380,6380,6380,0
|
|
20240419,111100,71389160,6380,6380,6380,6380,0
|
|
20240419,111000,71389160,6380,6380,6380,6380,26
|
|
20240419,110900,71223280,6390,6390,6390,6390,0
|
|
20240419,110800,71223280,6390,6390,6390,6390,0
|
|
20240419,110700,71223280,6390,6390,6390,6390,0
|
|
20240419,110600,71223280,6390,6390,6390,6390,200
|
|
20240419,110500,69945280,6380,6380,6380,6380,0
|
|
20240419,110400,69945280,6380,6380,6380,6380,0
|
|
20240419,110300,69945280,6380,6380,6380,6380,275
|
|
20240419,110200,68190780,6380,6380,6380,6380,0
|
|
20240419,110100,68190780,6380,6380,6380,6380,320
|
|
20240419,110000,66149180,6380,6380,6380,6380,720
|
|
20240419,105900,61555580,6370,6390,6390,6370,1210
|
|
20240419,105800,53827790,6390,6390,6390,6390,0
|
|
20240419,105700,53827790,6390,6390,6390,6390,0
|
|
20240419,105600,53827790,6390,6390,6390,6390,0
|
|
20240419,105500,53827790,6390,6390,6390,6390,0
|
|
20240419,105400,53827790,6390,6390,6390,6390,74
|
|
20240419,105300,53354930,6390,6390,6390,6390,0
|
|
20240419,105200,53354930,6390,6390,6390,6390,1046
|
|
20240419,105100,46670990,6390,6390,6390,6390,0
|
|
20240419,105000,46670990,6390,6390,6390,6390,525
|
|
20240419,104900,43316240,6390,6390,6390,6390,0
|
|
20240419,104800,43316240,6390,6390,6390,6390,0
|
|
20240419,104700,43316240,6390,6390,6390,6390,0
|
|
20240419,104600,43316240,6390,6390,6390,6390,10
|
|
20240419,104500,43252340,6390,6390,6390,6390,0
|
|
20240419,104400,43252340,6390,6390,6390,6390,0
|
|
20240419,104300,43252340,6390,6390,6390,6390,0
|
|
20240419,104200,43252340,6390,6390,6390,6390,0
|
|
20240419,104100,43252340,6390,6390,6390,6390,0
|
|
20240419,104000,43252340,6390,6390,6390,6390,38
|
|
20240419,103900,43009520,6390,6390,6390,6390,0
|
|
20240419,103800,43009520,6390,6390,6390,6390,55
|
|
20240419,103700,42658070,6390,6390,6390,6390,1
|
|
20240419,103600,42651680,6390,6400,6400,6390,258
|
|
20240419,103500,41000740,6400,6400,6400,6400,10
|
|
20240419,103400,40936740,6400,6400,6400,6400,1
|
|
20240419,103300,40930340,6400,6400,6400,6400,0
|
|
20240419,103200,40930340,6400,6400,6400,6400,20
|
|
20240419,103100,40802340,6400,6400,6400,6400,0
|
|
20240419,103000,40802340,6400,6400,6400,6400,24
|
|
20240419,102900,40648740,6400,6400,6400,6400,0
|
|
20240419,102800,40648740,6400,6400,6400,6400,0
|
|
20240419,102700,40648740,6400,6400,6400,6400,0
|
|
20240419,102600,40648740,6400,6400,6400,6400,0
|
|
20240419,102500,40648740,6400,6400,6400,6400,556
|
|
20240419,102400,37090340,6390,6390,6390,6390,0
|
|
20240419,102300,37090340,6390,6390,6390,6390,0
|
|
20240419,102200,37090340,6390,6390,6390,6390,0
|
|
20240419,102100,37090340,6390,6390,6390,6390,354
|
|
20240419,102000,34828280,6390,6390,6390,6390,214
|
|
20240419,101900,33460820,6390,6390,6390,6390,0
|
|
20240419,101800,33460820,6390,6390,6390,6390,0
|
|
20240419,101700,33460820,6390,6390,6390,6390,106
|
|
20240419,101600,32783480,6390,6390,6390,6390,746
|
|
20240419,101500,28016540,6390,6390,6390,6390,10
|
|
20240419,101400,27952640,6390,6400,6400,6390,53
|
|
20240419,101300,27613920,6400,6400,6400,6400,305
|
|
20240419,101200,25661920,6420,6420,6420,6420,1
|
|
20240419,101100,25655500,6420,6420,6420,6420,0
|
|
20240419,101000,25655500,6420,6420,6420,6420,0
|
|
20240419,100900,25655500,6420,6420,6420,6420,0
|
|
20240419,100800,25655500,6420,6420,6420,6420,0
|
|
20240419,100700,25655500,6420,6420,6420,6420,0
|
|
20240419,100600,25655500,6420,6420,6420,6420,2
|
|
20240419,100500,25642660,6430,6430,6430,6430,0
|
|
20240419,100400,25642660,6430,6430,6430,6430,0
|
|
20240419,100300,25642660,6430,6400,6430,6400,28
|
|
20240419,100200,25463400,6430,6430,6430,6430,2
|
|
20240419,100100,25450540,6400,6400,6400,6400,0
|
|
20240419,100000,25450540,6400,6400,6400,6400,0
|
|
20240419,095900,25450540,6400,6400,6400,6400,0
|
|
20240419,095800,25450540,6400,6400,6400,6400,0
|
|
20240419,095700,25450540,6400,6400,6400,6400,156
|
|
20240419,095600,24452140,6430,6430,6430,6430,1
|
|
20240419,095500,24445710,6400,6430,6430,6400,30
|
|
20240419,095400,24253350,6430,6430,6430,6430,1
|
|
20240419,095300,24246920,6430,6430,6430,6430,0
|
|
20240419,095200,24246920,6430,6430,6430,6430,0
|
|
20240419,095100,24246920,6430,6430,6430,6430,0
|
|
20240419,095000,24246920,6430,6430,6430,6430,0
|
|
20240419,094900,24246920,6430,6430,6430,6430,0
|
|
20240419,094800,24246920,6430,6430,6430,6430,5
|
|
20240419,094700,24214770,6430,6430,6430,6430,1
|
|
20240419,094600,24208340,6430,6430,6430,6430,0
|
|
20240419,094500,24208340,6430,6430,6430,6430,0
|
|
20240419,094400,24208340,6430,6410,6430,6410,106
|
|
20240419,094300,23528840,6410,6410,6410,6410,463
|
|
20240419,094200,20561010,6430,6430,6430,6430,0
|
|
20240419,094100,20561010,6430,6430,6430,6430,0
|
|
20240419,094000,20561010,6430,6430,6430,6430,0
|
|
20240419,093900,20561010,6430,6430,6430,6430,2
|
|
20240419,093800,20548150,6410,6420,6420,6410,389
|
|
20240419,093700,18053790,6420,6420,6420,6420,0
|
|
20240419,093600,18053790,6420,6420,6420,6420,0
|
|
20240419,093500,18053790,6420,6420,6420,6420,0
|
|
20240419,093400,18053790,6420,6420,6420,6420,0
|
|
20240419,093300,18053790,6420,6410,6420,6410,85
|
|
20240419,093200,17508840,6410,6410,6410,6410,10
|
|
20240419,093100,17444740,6410,6410,6410,6410,1152
|
|
20240419,093000,10060420,6420,6420,6420,6420,120
|
|
20240419,092900,9290020,6430,6430,6430,6430,3
|
|
20240419,092800,9270730,6430,6430,6430,6430,27
|
|
20240419,092700,9097120,6470,6470,6470,6470,0
|
|
20240419,092600,9097120,6470,6470,6470,6470,138
|
|
20240419,092500,8204260,6470,6470,6470,6470,2
|
|
20240419,092400,8191320,6430,6430,6430,6430,0
|
|
20240419,092300,8191320,6430,6430,6430,6430,44
|
|
20240419,092200,7908400,6430,6420,6430,6420,34
|
|
20240419,092100,7690080,6410,6410,6410,6410,0
|
|
20240419,092000,7690080,6410,6410,6410,6410,23
|
|
20240419,091900,7542650,6410,6400,6410,6400,21
|
|
20240419,091800,7408150,6400,6400,6400,6400,0
|
|
20240419,091700,7408150,6400,6400,6400,6400,7
|
|
20240419,091600,7363350,6400,6400,6400,6400,16
|
|
20240419,091500,7260950,6410,6410,6410,6410,15
|
|
20240419,091400,7164800,6410,6410,6410,6410,0
|
|
20240419,091300,7164800,6410,6410,6410,6410,30
|
|
20240419,091200,6972500,6410,6410,6410,6410,207
|
|
20240419,091100,5645630,6420,6420,6420,6420,0
|
|
20240419,091000,5645630,6420,6420,6420,6420,0
|
|
20240419,090900,5645630,6420,6420,6420,6420,0
|
|
20240419,090800,5645630,6420,6420,6420,6420,0
|
|
20240419,090700,5645630,6420,6420,6420,6420,1
|
|
20240419,090600,5639210,6420,6420,6420,6420,29
|
|
20240419,090500,5453030,6420,6420,6420,6410,125
|
|
20240419,090400,4650590,6430,6440,6440,6430,43
|
|
20240419,090300,4374040,6450,6450,6450,6450,0
|
|
20240419,090200,4374040,6450,6440,6450,6430,119
|
|
20240419,090100,3608620,6430,6430,6430,6430,0
|
|
20240419,090000,3608620,6430,6470,6470,6430,558
|