604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,190100,152685580,6120,6120,6120,6120,351
|
|
20250416,190000,152685580,6120,6120,6120,6120,0
|
|
20250416,185900,152685580,6120,6120,6120,6120,0
|
|
20250416,185800,152685580,6120,6120,6120,6120,0
|
|
20250416,185700,152685580,6120,6120,6120,6120,0
|
|
20250416,185600,152685580,6120,6120,6120,6120,0
|
|
20250416,185500,152685580,6120,6120,6120,6120,0
|
|
20250416,185400,152685580,6120,6120,6120,6120,0
|
|
20250416,185300,152685580,6120,6120,6120,6120,0
|
|
20250416,185200,152685580,6120,6120,6120,6120,0
|
|
20250416,185100,152685580,6120,6120,6120,6120,0
|
|
20250416,185000,152685580,6120,6120,6120,6120,0
|
|
20250416,184900,152685580,6120,6120,6120,6120,0
|
|
20250416,184800,152685580,6120,6120,6120,6120,0
|
|
20250416,184700,152685580,6120,6120,6120,6120,0
|
|
20250416,184600,152685580,6120,6120,6120,6120,0
|
|
20250416,184500,152685580,6120,6120,6120,6120,0
|
|
20250416,184400,152685580,6120,6120,6120,6120,0
|
|
20250416,184300,152685580,6120,6120,6120,6120,0
|
|
20250416,184200,152685580,6120,6120,6120,6120,0
|
|
20250416,184100,152685580,6120,6120,6120,6120,0
|
|
20250416,184000,152685580,6120,6120,6120,6120,0
|
|
20250416,183900,152685580,6120,6120,6120,6120,0
|
|
20250416,183800,152685580,6120,6120,6120,6120,0
|
|
20250416,183700,152685580,6120,6120,6120,6120,0
|
|
20250416,183600,152685580,6120,6120,6120,6120,0
|
|
20250416,183500,152685580,6120,6120,6120,6120,0
|
|
20250416,183400,152685580,6120,6120,6120,6120,0
|
|
20250416,183300,152685580,6120,6120,6120,6120,0
|
|
20250416,183200,152685580,6120,6120,6120,6120,0
|
|
20250416,183100,152685580,6120,6120,6120,6120,351
|
|
20250416,183000,152685580,6120,6120,6120,6120,0
|
|
20250416,182900,152685580,6120,6120,6120,6120,0
|
|
20250416,182800,152685580,6120,6120,6120,6120,0
|
|
20250416,182700,152685580,6120,6120,6120,6120,0
|
|
20250416,182600,152685580,6120,6120,6120,6120,0
|
|
20250416,182500,152685580,6120,6120,6120,6120,0
|
|
20250416,182400,152685580,6120,6120,6120,6120,0
|
|
20250416,182300,152685580,6120,6120,6120,6120,0
|
|
20250416,182200,152685580,6120,6120,6120,6120,0
|
|
20250416,182100,152685580,6120,6120,6120,6120,0
|
|
20250416,182000,152685580,6120,6120,6120,6120,0
|
|
20250416,181900,152685580,6120,6120,6120,6120,0
|
|
20250416,181800,152685580,6120,6120,6120,6120,0
|
|
20250416,181700,152685580,6120,6120,6120,6120,0
|
|
20250416,181600,152685580,6120,6120,6120,6120,0
|
|
20250416,181500,152685580,6120,6120,6120,6120,0
|
|
20250416,181400,152685580,6120,6120,6120,6120,0
|
|
20250416,181300,152685580,6120,6120,6120,6120,0
|
|
20250416,181200,152685580,6120,6120,6120,6120,0
|
|
20250416,181100,152685580,6120,6120,6120,6120,0
|
|
20250416,181000,152685580,6120,6120,6120,6120,0
|
|
20250416,180900,152685580,6120,6120,6120,6120,0
|
|
20250416,180800,152685580,6120,6120,6120,6120,0
|
|
20250416,180700,152685580,6120,6120,6120,6120,0
|
|
20250416,180600,152685580,6120,6120,6120,6120,0
|
|
20250416,180500,152685580,6120,6120,6120,6120,0
|
|
20250416,180400,152685580,6120,6120,6120,6120,0
|
|
20250416,180300,152685580,6120,6120,6120,6120,0
|
|
20250416,180200,152685580,6120,6120,6120,6120,0
|
|
20250416,180100,152685580,6120,6120,6120,6120,351
|
|
20250416,180000,152685580,6120,6120,6120,6120,0
|
|
20250416,175900,152685580,6120,6120,6120,6120,0
|
|
20250416,175800,152685580,6120,6120,6120,6120,0
|
|
20250416,175700,152685580,6120,6120,6120,6120,0
|
|
20250416,175600,152685580,6120,6120,6120,6120,0
|
|
20250416,175500,152685580,6120,6120,6120,6120,0
|
|
20250416,175400,152685580,6120,6120,6120,6120,0
|
|
20250416,175300,152685580,6120,6120,6120,6120,0
|
|
20250416,175200,152685580,6120,6120,6120,6120,0
|
|
20250416,175100,152685580,6120,6120,6120,6120,0
|
|
20250416,175000,152685580,6120,6120,6120,6120,0
|
|
20250416,174900,152685580,6120,6120,6120,6120,0
|
|
20250416,174800,152685580,6120,6120,6120,6120,0
|
|
20250416,174700,152685580,6120,6120,6120,6120,0
|
|
20250416,174600,152685580,6120,6120,6120,6120,0
|
|
20250416,174500,152685580,6120,6120,6120,6120,0
|
|
20250416,174400,152685580,6120,6120,6120,6120,0
|
|
20250416,174300,152685580,6120,6120,6120,6120,0
|
|
20250416,174200,152685580,6120,6120,6120,6120,0
|
|
20250416,174100,152685580,6120,6120,6120,6120,0
|
|
20250416,174000,152685580,6120,6120,6120,6120,0
|
|
20250416,173900,152685580,6120,6120,6120,6120,0
|
|
20250416,173800,152685580,6120,6120,6120,6120,0
|
|
20250416,173700,152685580,6120,6120,6120,6120,0
|
|
20250416,173600,152685580,6120,6120,6120,6120,0
|
|
20250416,173500,152685580,6120,6120,6120,6120,0
|
|
20250416,173400,152685580,6120,6120,6120,6120,0
|
|
20250416,173300,152685580,6120,6120,6120,6120,0
|
|
20250416,173200,152685580,6120,6120,6120,6120,0
|
|
20250416,173100,152685580,6120,6120,6120,6120,351
|
|
20250416,173000,152685580,6120,6120,6120,6120,0
|
|
20250416,172900,152685580,6120,6120,6120,6120,0
|
|
20250416,172800,152685580,6120,6120,6120,6120,0
|
|
20250416,172700,152685580,6120,6120,6120,6120,0
|
|
20250416,172600,152685580,6120,6120,6120,6120,0
|
|
20250416,172500,152685580,6120,6120,6120,6120,0
|
|
20250416,172400,152685580,6120,6120,6120,6120,0
|
|
20250416,172300,152685580,6120,6120,6120,6120,0
|
|
20250416,172200,152685580,6120,6120,6120,6120,0
|
|
20250416,172100,152685580,6120,6120,6120,6120,0
|
|
20250416,172000,152685580,6120,6120,6120,6120,0
|
|
20250416,171900,152685580,6120,6120,6120,6120,0
|
|
20250416,171800,152685580,6120,6120,6120,6120,0
|
|
20250416,171700,152685580,6120,6120,6120,6120,0
|
|
20250416,171600,152685580,6120,6120,6120,6120,0
|
|
20250416,171500,152685580,6120,6120,6120,6120,0
|
|
20250416,171400,152685580,6120,6120,6120,6120,0
|
|
20250416,171300,152685580,6120,6120,6120,6120,0
|
|
20250416,171200,152685580,6120,6120,6120,6120,0
|
|
20250416,171100,152685580,6120,6120,6120,6120,0
|
|
20250416,171000,152685580,6120,6120,6120,6120,0
|
|
20250416,170900,152685580,6120,6120,6120,6120,0
|
|
20250416,170800,152685580,6120,6120,6120,6120,0
|
|
20250416,170700,152685580,6120,6120,6120,6120,0
|
|
20250416,170600,152685580,6120,6120,6120,6120,0
|
|
20250416,170500,152685580,6120,6120,6120,6120,0
|
|
20250416,170400,152685580,6120,6120,6120,6120,0
|
|
20250416,170300,152685580,6120,6120,6120,6120,0
|
|
20250416,170200,152685580,6120,6120,6120,6120,0
|
|
20250416,170100,152685580,6120,6120,6120,6120,351
|
|
20250416,170000,152685580,6120,6120,6120,6120,0
|
|
20250416,165900,152685580,6120,6120,6120,6120,0
|
|
20250416,165800,152685580,6120,6120,6120,6120,0
|
|
20250416,165700,152685580,6120,6120,6120,6120,0
|
|
20250416,165600,152685580,6120,6120,6120,6120,0
|
|
20250416,165500,152685580,6120,6120,6120,6120,0
|
|
20250416,165400,152685580,6120,6120,6120,6120,0
|
|
20250416,165300,152685580,6120,6120,6120,6120,0
|
|
20250416,165200,152685580,6120,6120,6120,6120,0
|
|
20250416,165100,152685580,6120,6120,6120,6120,0
|
|
20250416,165000,152685580,6120,6120,6120,6120,0
|
|
20250416,164900,152685580,6120,6120,6120,6120,0
|
|
20250416,164800,152685580,6120,6120,6120,6120,0
|
|
20250416,164700,152685580,6120,6120,6120,6120,0
|
|
20250416,164600,152685580,6120,6120,6120,6120,0
|
|
20250416,164500,152685580,6120,6120,6120,6120,0
|
|
20250416,164400,152685580,6120,6120,6120,6120,0
|
|
20250416,164300,152685580,6120,6120,6120,6120,0
|
|
20250416,164200,152685580,6120,6120,6120,6120,0
|
|
20250416,164100,152685580,6120,6120,6120,6120,0
|
|
20250416,164000,152685580,6120,6120,6120,6120,0
|
|
20250416,163900,152685580,6120,6120,6120,6120,0
|
|
20250416,163800,152685580,6120,6120,6120,6120,0
|
|
20250416,163700,152685580,6120,6120,6120,6120,0
|
|
20250416,163600,152685580,6120,6120,6120,6120,0
|
|
20250416,163500,152685580,6120,6120,6120,6120,0
|
|
20250416,163400,152685580,6120,6120,6120,6120,0
|
|
20250416,163300,152685580,6120,6120,6120,6120,0
|
|
20250416,163200,152685580,6120,6120,6120,6120,0
|
|
20250416,163100,152685580,6120,6120,6120,6120,351
|
|
20250416,163000,152685580,6120,6120,6120,6120,0
|
|
20250416,162900,152685580,6120,6120,6120,6120,0
|
|
20250416,162800,152685580,6120,6120,6120,6120,0
|
|
20250416,162700,152685580,6120,6120,6120,6120,0
|
|
20250416,162600,152685580,6120,6120,6120,6120,0
|
|
20250416,162500,152685580,6120,6120,6120,6120,0
|
|
20250416,162400,152685580,6120,6120,6120,6120,0
|
|
20250416,162300,152685580,6120,6120,6120,6120,0
|
|
20250416,162200,152685580,6120,6120,6120,6120,0
|
|
20250416,162100,152685580,6120,6120,6120,6120,0
|
|
20250416,162000,152685580,6120,6120,6120,6120,0
|
|
20250416,161900,152685580,6120,6120,6120,6120,0
|
|
20250416,161800,152685580,6120,6120,6120,6120,0
|
|
20250416,161700,152685580,6120,6120,6120,6120,0
|
|
20250416,161600,152685580,6120,6120,6120,6120,0
|
|
20250416,161500,152685580,6120,6120,6120,6120,0
|
|
20250416,161400,152685580,6120,6120,6120,6120,0
|
|
20250416,161300,152685580,6120,6120,6120,6120,0
|
|
20250416,161200,152685580,6120,6120,6120,6120,0
|
|
20250416,161100,152685580,6120,6120,6120,6120,0
|
|
20250416,161000,152685580,6120,6120,6120,6120,0
|
|
20250416,160900,152685580,6120,6120,6120,6120,0
|
|
20250416,160800,152685580,6120,6120,6120,6120,0
|
|
20250416,160700,152685580,6120,6120,6120,6120,0
|
|
20250416,160600,152685580,6120,6120,6120,6120,0
|
|
20250416,160500,152685580,6120,6120,6120,6120,0
|
|
20250416,160400,152685580,6120,6120,6120,6120,0
|
|
20250416,160300,152685580,6120,6120,6120,6120,0
|
|
20250416,160200,152685580,6120,6120,6120,6120,0
|
|
20250416,160100,152685580,6120,6120,6120,6120,351
|
|
20250416,160000,152685580,6120,6120,6120,6120,0
|
|
20250416,155900,152685580,6120,6120,6120,6120,0
|
|
20250416,155800,152685580,6120,6120,6120,6120,0
|
|
20250416,155700,152685580,6120,6120,6120,6120,0
|
|
20250416,155600,152685580,6120,6120,6120,6120,0
|
|
20250416,155500,152685580,6120,6120,6120,6120,0
|
|
20250416,155400,152685580,6120,6120,6120,6120,0
|
|
20250416,155300,152685580,6120,6120,6120,6120,0
|
|
20250416,155200,152685580,6120,6120,6120,6120,0
|
|
20250416,155100,152685580,6120,6120,6120,6120,0
|
|
20250416,155000,152685580,6120,6120,6120,6120,0
|
|
20250416,154900,152685580,6120,6120,6120,6120,0
|
|
20250416,154800,152685580,6120,6120,6120,6120,0
|
|
20250416,154700,152685580,6120,6120,6120,6120,0
|
|
20250416,154600,152685580,6120,6120,6120,6120,0
|
|
20250416,154500,152685580,6120,6120,6120,6120,0
|
|
20250416,154400,152685580,6120,6120,6120,6120,0
|
|
20250416,154300,152685580,6120,6120,6120,6120,0
|
|
20250416,154200,152685580,6120,6120,6120,6120,0
|
|
20250416,154100,152685580,6120,6120,6120,6120,0
|
|
20250416,154000,152685580,6120,6120,6120,6120,0
|
|
20250416,153900,152685580,6120,6120,6120,6120,0
|
|
20250416,153800,152685580,6120,6120,6120,6120,0
|
|
20250416,153700,152685580,6120,6120,6120,6120,0
|
|
20250416,153600,152685580,6120,6120,6120,6120,0
|
|
20250416,153500,152685580,6120,6120,6120,6120,0
|
|
20250416,153400,152685580,6120,6120,6120,6120,0
|
|
20250416,153300,152685580,6120,6120,6120,6120,0
|
|
20250416,153200,152685580,6120,6120,6120,6120,0
|
|
20250416,153100,152685580,6120,6120,6120,6120,351
|
|
20250416,153000,152685580,6120,6120,6120,6120,351
|
|
20250416,152900,150537460,6060,6060,6060,6060,0
|
|
20250416,152800,150537460,6060,6060,6060,6060,0
|
|
20250416,152700,150537460,6060,6060,6060,6060,0
|
|
20250416,152600,150537460,6060,6060,6060,6060,0
|
|
20250416,152500,150537460,6060,6060,6060,6060,0
|
|
20250416,152400,150537460,6060,6060,6060,6060,0
|
|
20250416,152300,150537460,6060,6060,6060,6060,0
|
|
20250416,152200,150537460,6060,6060,6060,6060,0
|
|
20250416,152100,150537460,6060,6060,6060,6060,0
|
|
20250416,152000,150537460,6060,6060,6060,6060,0
|
|
20250416,151900,150537460,6060,6070,6070,6030,271
|
|
20250416,151800,148901840,6070,6050,6070,6040,98
|
|
20250416,151700,148308540,6050,6050,6050,6050,5
|
|
20250416,151600,148278290,6060,6060,6060,6060,10
|
|
20250416,151500,148217690,6060,6060,6060,6060,0
|
|
20250416,151400,148217690,6060,6060,6060,6060,0
|
|
20250416,151300,148217690,6060,6060,6060,6060,9
|
|
20250416,151200,148163150,6060,6060,6060,6060,0
|
|
20250416,151100,148163150,6060,6060,6060,6060,0
|
|
20250416,151000,148163150,6060,6060,6060,6060,10
|
|
20250416,150900,148102550,6060,6060,6060,6060,0
|
|
20250416,150800,148102550,6060,6060,6060,6060,4
|
|
20250416,150700,148078310,6060,6060,6060,6060,1
|
|
20250416,150600,148072250,6060,6060,6060,6060,1
|
|
20250416,150500,148066190,6030,6030,6030,6030,0
|
|
20250416,150400,148066190,6030,6030,6030,6030,0
|
|
20250416,150300,148066190,6030,6030,6030,6030,210
|
|
20250416,150200,146799890,6060,6060,6060,6060,1
|
|
20250416,150100,146793830,6040,6040,6040,6040,65
|
|
20250416,150000,146401230,6040,6040,6040,6040,0
|
|
20250416,145900,146401230,6040,6040,6040,6040,0
|
|
20250416,145800,146401230,6040,6040,6040,6040,0
|
|
20250416,145700,146401230,6040,6040,6040,6040,0
|
|
20250416,145600,146401230,6040,6060,6060,6040,458
|
|
20250416,145500,143631420,6070,6070,6070,6070,0
|
|
20250416,145400,143631420,6070,6070,6070,6070,15
|
|
20250416,145300,143540370,6070,6070,6070,6070,0
|
|
20250416,145200,143540370,6070,6070,6070,6070,0
|
|
20250416,145100,143540370,6070,6070,6070,6070,2
|
|
20250416,145000,143528230,6070,6070,6070,6070,0
|
|
20250416,144900,143528230,6070,6070,6070,6070,10
|
|
20250416,144800,143467530,6050,6050,6050,6050,0
|
|
20250416,144700,143467530,6050,6050,6050,6050,200
|
|
20250416,144600,142257530,6070,6070,6070,6070,0
|
|
20250416,144500,142257530,6070,6070,6070,6070,0
|
|
20250416,144400,142257530,6070,6070,6070,6070,10
|
|
20250416,144300,142196830,6080,6080,6080,6080,10
|
|
20250416,144200,142136030,6060,6060,6060,6060,0
|
|
20250416,144100,142136030,6060,6060,6060,6060,10
|
|
20250416,144000,142075430,6060,6060,6060,6050,373
|
|
20250416,143900,139818730,6090,6080,6090,6080,160
|
|
20250416,143800,138844340,6060,6080,6090,6060,104
|
|
20250416,143700,138214000,6070,6070,6070,6070,0
|
|
20250416,143600,138214000,6070,6070,6070,6070,1
|
|
20250416,143500,138207930,6050,6050,6050,6050,0
|
|
20250416,143400,138207930,6050,6050,6050,6050,0
|
|
20250416,143300,138207930,6050,6050,6050,6050,0
|
|
20250416,143200,138207930,6050,6050,6050,6050,0
|
|
20250416,143100,138207930,6050,6050,6050,6050,0
|
|
20250416,143000,138207930,6050,6050,6050,6050,200
|
|
20250416,142900,136997930,6090,6080,6090,6080,300
|
|
20250416,142800,135170940,6070,6070,6070,6070,342
|
|
20250416,142700,133095000,6060,6060,6060,6060,342
|
|
20250416,142600,131022480,6050,6050,6050,6050,0
|
|
20250416,142500,131022480,6050,6050,6050,6050,482
|
|
20250416,142400,128106380,6050,6050,6050,6050,0
|
|
20250416,142300,128106380,6050,6050,6050,6050,207
|
|
20250416,142200,126854030,6050,6050,6100,6020,2279
|
|
20250416,142100,113097430,6060,6070,6070,6060,335
|
|
20250416,142000,111066490,6070,6070,6070,6070,0
|
|
20250416,141900,111066490,6070,6070,6070,6070,0
|
|
20250416,141800,111066490,6070,6070,6070,6070,0
|
|
20250416,141700,111066490,6070,6070,6070,6070,0
|
|
20250416,141600,111066490,6070,6070,6070,6070,0
|
|
20250416,141500,111066490,6070,6070,6070,6070,0
|
|
20250416,141400,111066490,6070,6070,6070,6070,0
|
|
20250416,141300,111066490,6070,6070,6070,6070,0
|
|
20250416,141200,111066490,6070,6100,6100,6070,504
|
|
20250416,141100,108006350,6070,6070,6070,6070,0
|
|
20250416,141000,108006350,6070,6070,6070,6070,0
|
|
20250416,140900,108006350,6070,6070,6070,6070,0
|
|
20250416,140800,108006350,6070,6070,6070,6070,0
|
|
20250416,140700,108006350,6070,6070,6070,6070,0
|
|
20250416,140600,108006350,6070,6070,6070,6070,0
|
|
20250416,140500,108006350,6070,6070,6070,6070,0
|
|
20250416,140400,108006350,6070,6080,6080,6060,1380
|
|
20250416,140300,99633170,6090,6100,6100,6090,500
|
|
20250416,140200,96586670,6100,6100,6100,6100,0
|
|
20250416,140100,96586670,6100,6100,6100,6100,310
|
|
20250416,140000,94695670,6120,6120,6120,6120,0
|
|
20250416,135900,94695670,6120,6120,6120,6120,200
|
|
20250416,135800,93471670,6100,6100,6100,6100,130
|
|
20250416,135700,92678670,6100,6100,6100,6100,470
|
|
20250416,135600,89811670,6100,6100,6100,6100,0
|
|
20250416,135500,89811670,6100,6100,6100,6100,0
|
|
20250416,135400,89811670,6100,6100,6100,6100,0
|
|
20250416,135300,89811670,6100,6100,6100,6100,0
|
|
20250416,135200,89811670,6100,6110,6110,6100,1100
|
|
20250416,135100,83100440,6120,6120,6120,6120,2
|
|
20250416,135000,83088200,6120,6120,6120,6120,580
|
|
20250416,134900,79538600,6120,6120,6120,6120,0
|
|
20250416,134800,79538600,6120,6120,6120,6120,0
|
|
20250416,134700,79538600,6120,6120,6120,6120,0
|
|
20250416,134600,79538600,6120,6120,6120,6120,0
|
|
20250416,134500,79538600,6120,6120,6120,6120,32
|
|
20250416,134400,79342760,6120,6120,6120,6120,0
|
|
20250416,134300,79342760,6120,6120,6120,6120,81
|
|
20250416,134200,78847040,6120,6120,6120,6120,0
|
|
20250416,134100,78847040,6120,6120,6120,6120,81
|
|
20250416,134000,78351320,6130,6130,6130,6130,0
|
|
20250416,133900,78351320,6130,6130,6130,6130,0
|
|
20250416,133800,78351320,6130,6130,6130,6130,0
|
|
20250416,133700,78351320,6130,6130,6130,6130,2
|
|
20250416,133600,78339060,6130,6130,6130,6130,0
|
|
20250416,133500,78339060,6130,6130,6130,6130,0
|
|
20250416,133400,78339060,6130,6130,6130,6130,0
|
|
20250416,133300,78339060,6130,6130,6130,6130,0
|
|
20250416,133200,78339060,6130,6130,6130,6130,0
|
|
20250416,133100,78339060,6130,6130,6130,6130,0
|
|
20250416,133000,78339060,6130,6130,6130,6130,0
|
|
20250416,132900,78339060,6130,6130,6130,6130,0
|
|
20250416,132800,78339060,6130,6130,6130,6130,0
|
|
20250416,132700,78339060,6130,6130,6130,6130,0
|
|
20250416,132600,78339060,6130,6130,6130,6130,0
|
|
20250416,132500,78339060,6130,6130,6130,6130,0
|
|
20250416,132400,78339060,6130,6130,6130,6130,0
|
|
20250416,132300,78339060,6130,6130,6130,6130,0
|
|
20250416,132200,78339060,6130,6130,6130,6130,0
|
|
20250416,132100,78339060,6130,6130,6130,6130,0
|
|
20250416,132000,78339060,6130,6130,6130,6130,0
|
|
20250416,131900,78339060,6130,6130,6130,6130,0
|
|
20250416,131800,78339060,6130,6130,6130,6130,0
|
|
20250416,131700,78339060,6130,6130,6130,6130,0
|
|
20250416,131600,78339060,6130,6130,6130,6130,0
|
|
20250416,131500,78339060,6130,6130,6130,6130,222
|
|
20250416,131400,76978200,6120,6120,6120,6120,0
|
|
20250416,131300,76978200,6120,6120,6120,6120,0
|
|
20250416,131200,76978200,6120,6120,6120,6120,0
|
|
20250416,131100,76978200,6120,6120,6120,6120,0
|
|
20250416,131000,76978200,6120,6120,6120,6120,0
|
|
20250416,130900,76978200,6120,6120,6120,6120,0
|
|
20250416,130800,76978200,6120,6120,6120,6120,0
|
|
20250416,130700,76978200,6120,6120,6120,6120,0
|
|
20250416,130600,76978200,6120,6120,6120,6120,0
|
|
20250416,130500,76978200,6120,6120,6120,6120,0
|
|
20250416,130400,76978200,6120,6120,6120,6120,7
|
|
20250416,130300,76935360,6130,6130,6130,6130,0
|
|
20250416,130200,76935360,6130,6130,6130,6130,0
|
|
20250416,130100,76935360,6130,6130,6130,6130,9
|
|
20250416,130000,76880190,6130,6130,6130,6130,0
|
|
20250416,125900,76880190,6130,6130,6130,6130,0
|
|
20250416,125800,76880190,6130,6130,6130,6130,0
|
|
20250416,125700,76880190,6130,6130,6130,6130,0
|
|
20250416,125600,76880190,6130,6130,6130,6130,0
|
|
20250416,125500,76880190,6130,6130,6130,6130,0
|
|
20250416,125400,76880190,6130,6130,6130,6130,0
|
|
20250416,125300,76880190,6130,6130,6130,6130,0
|
|
20250416,125200,76880190,6130,6130,6130,6130,0
|
|
20250416,125100,76880190,6130,6130,6130,6130,0
|
|
20250416,125000,76880190,6130,6130,6130,6130,0
|
|
20250416,124900,76880190,6130,6130,6130,6130,200
|
|
20250416,124800,75654190,6150,6150,6150,6150,0
|
|
20250416,124700,75654190,6150,6150,6150,6150,0
|
|
20250416,124600,75654190,6150,6150,6150,6150,0
|
|
20250416,124500,75654190,6150,6150,6150,6150,0
|
|
20250416,124400,75654190,6150,6150,6150,6150,0
|
|
20250416,124300,75654190,6150,6150,6150,6150,0
|
|
20250416,124200,75654190,6150,6150,6150,6150,2
|
|
20250416,124100,75641890,6160,6160,6160,6160,0
|
|
20250416,124000,75641890,6160,6160,6160,6160,0
|
|
20250416,123900,75641890,6160,6160,6160,6160,0
|
|
20250416,123800,75641890,6160,6160,6160,6160,0
|
|
20250416,123700,75641890,6160,6160,6160,6160,0
|
|
20250416,123600,75641890,6160,6160,6160,6160,0
|
|
20250416,123500,75641890,6160,6160,6160,6160,0
|
|
20250416,123400,75641890,6160,6160,6160,6160,0
|
|
20250416,123300,75641890,6160,6160,6160,6160,0
|
|
20250416,123200,75641890,6160,6160,6160,6160,0
|
|
20250416,123100,75641890,6160,6160,6160,6160,0
|
|
20250416,123000,75641890,6160,6160,6160,6160,0
|
|
20250416,122900,75641890,6160,6160,6160,6160,0
|
|
20250416,122800,75641890,6160,6160,6160,6160,0
|
|
20250416,122700,75641890,6160,6160,6160,6160,0
|
|
20250416,122600,75641890,6160,6160,6160,6160,0
|
|
20250416,122500,75641890,6160,6160,6160,6160,0
|
|
20250416,122400,75641890,6160,6160,6160,6160,0
|
|
20250416,122300,75641890,6160,6160,6160,6160,0
|
|
20250416,122200,75641890,6160,6160,6160,6160,2
|
|
20250416,122100,75629570,6130,6130,6130,6130,0
|
|
20250416,122000,75629570,6130,6130,6130,6130,0
|
|
20250416,121900,75629570,6130,6130,6130,6130,0
|
|
20250416,121800,75629570,6130,6130,6130,6130,0
|
|
20250416,121700,75629570,6130,6130,6130,6130,0
|
|
20250416,121600,75629570,6130,6130,6130,6130,0
|
|
20250416,121500,75629570,6130,6130,6130,6130,0
|
|
20250416,121400,75629570,6130,6130,6130,6130,0
|
|
20250416,121300,75629570,6130,6130,6130,6130,0
|
|
20250416,121200,75629570,6130,6130,6130,6130,0
|
|
20250416,121100,75629570,6130,6130,6130,6130,0
|
|
20250416,121000,75629570,6130,6130,6130,6130,0
|
|
20250416,120900,75629570,6130,6130,6130,6130,0
|
|
20250416,120800,75629570,6130,6130,6130,6130,0
|
|
20250416,120700,75629570,6130,6130,6130,6130,0
|
|
20250416,120600,75629570,6130,6140,6140,6130,110
|
|
20250416,120500,74954620,6170,6170,6170,6170,0
|
|
20250416,120400,74954620,6170,6170,6170,6170,0
|
|
20250416,120300,74954620,6170,6170,6170,6170,0
|
|
20250416,120200,74954620,6170,6170,6170,6170,0
|
|
20250416,120100,74954620,6170,6170,6170,6170,0
|
|
20250416,120000,74954620,6170,6170,6170,6170,0
|
|
20250416,115900,74954620,6170,6170,6170,6170,0
|
|
20250416,115800,74954620,6170,6170,6170,6170,0
|
|
20250416,115700,74954620,6170,6170,6170,6170,0
|
|
20250416,115600,74954620,6170,6170,6170,6170,0
|
|
20250416,115500,74954620,6170,6170,6170,6170,0
|
|
20250416,115400,74954620,6170,6170,6170,6170,0
|
|
20250416,115300,74954620,6170,6170,6170,6170,0
|
|
20250416,115200,74954620,6170,6170,6170,6170,0
|
|
20250416,115100,74954620,6170,6170,6170,6170,0
|
|
20250416,115000,74954620,6170,6170,6170,6170,0
|
|
20250416,114900,74954620,6170,6170,6170,6170,0
|
|
20250416,114800,74954620,6170,6170,6170,6170,0
|
|
20250416,114700,74954620,6170,6170,6170,6170,0
|
|
20250416,114600,74954620,6170,6170,6170,6170,0
|
|
20250416,114500,74954620,6170,6170,6170,6170,0
|
|
20250416,114400,74954620,6170,6170,6170,6170,0
|
|
20250416,114300,74954620,6170,6170,6170,6170,0
|
|
20250416,114200,74954620,6170,6170,6170,6170,427
|
|
20250416,114100,72320030,6170,6190,6190,6160,3535
|
|
20250416,114000,50528870,6200,6200,6200,6200,0
|
|
20250416,113900,50528870,6200,6200,6200,6200,0
|
|
20250416,113800,50528870,6200,6200,6200,6200,5
|
|
20250416,113700,50497870,6210,6210,6210,6210,0
|
|
20250416,113600,50497870,6210,6210,6210,6210,0
|
|
20250416,113500,50497870,6210,6210,6210,6210,0
|
|
20250416,113400,50497870,6210,6210,6210,6210,0
|
|
20250416,113300,50497870,6210,6210,6210,6210,1
|
|
20250416,113200,50491660,6190,6190,6190,6190,0
|
|
20250416,113100,50491660,6190,6190,6190,6190,0
|
|
20250416,113000,50491660,6190,6190,6190,6190,0
|
|
20250416,112900,50491660,6190,6190,6190,6190,0
|
|
20250416,112800,50491660,6190,6190,6190,6190,0
|
|
20250416,112700,50491660,6190,6190,6190,6190,0
|
|
20250416,112600,50491660,6190,6190,6190,6190,0
|
|
20250416,112500,50491660,6190,6190,6190,6190,116
|
|
20250416,112400,49773620,6190,6190,6190,6190,50
|
|
20250416,112300,49464120,6190,6190,6190,6190,0
|
|
20250416,112200,49464120,6190,6190,6190,6190,0
|
|
20250416,112100,49464120,6190,6190,6190,6190,0
|
|
20250416,112000,49464120,6190,6190,6190,6190,0
|
|
20250416,111900,49464120,6190,6190,6190,6190,0
|
|
20250416,111800,49464120,6190,6190,6190,6190,0
|
|
20250416,111700,49464120,6190,6190,6190,6190,0
|
|
20250416,111600,49464120,6190,6190,6190,6190,0
|
|
20250416,111500,49464120,6190,6190,6190,6190,0
|
|
20250416,111400,49464120,6190,6190,6190,6190,0
|
|
20250416,111300,49464120,6190,6190,6190,6190,0
|
|
20250416,111200,49464120,6190,6210,6210,6190,17
|
|
20250416,111100,49358850,6210,6210,6210,6210,0
|
|
20250416,111000,49358850,6210,6210,6210,6210,0
|
|
20250416,110900,49358850,6210,6210,6210,6210,0
|
|
20250416,110800,49358850,6210,6210,6210,6210,0
|
|
20250416,110700,49358850,6210,6210,6210,6210,0
|
|
20250416,110600,49358850,6210,6210,6210,6210,0
|
|
20250416,110500,49358850,6210,6210,6210,6210,0
|
|
20250416,110400,49358850,6210,6210,6210,6210,0
|
|
20250416,110300,49358850,6210,6210,6210,6210,0
|
|
20250416,110200,49358850,6210,6210,6210,6210,0
|
|
20250416,110100,49358850,6210,6210,6210,6210,37
|
|
20250416,110000,49129080,6210,6210,6210,6210,0
|
|
20250416,105900,49129080,6210,6210,6210,6210,0
|
|
20250416,105800,49129080,6210,6210,6210,6210,0
|
|
20250416,105700,49129080,6210,6210,6210,6210,0
|
|
20250416,105600,49129080,6210,6210,6210,6210,0
|
|
20250416,105500,49129080,6210,6210,6210,6210,0
|
|
20250416,105400,49129080,6210,6210,6210,6210,0
|
|
20250416,105300,49129080,6210,6210,6210,6210,0
|
|
20250416,105200,49129080,6210,6210,6210,6210,0
|
|
20250416,105100,49129080,6210,6210,6210,6210,0
|
|
20250416,105000,49129080,6210,6210,6210,6210,0
|
|
20250416,104900,49129080,6210,6210,6210,6210,5
|
|
20250416,104800,49098030,6200,6200,6200,6200,17
|
|
20250416,104700,48992630,6190,6190,6190,6190,0
|
|
20250416,104600,48992630,6190,6190,6190,6190,0
|
|
20250416,104500,48992630,6190,6190,6190,6190,0
|
|
20250416,104400,48992630,6190,6190,6190,6190,0
|
|
20250416,104300,48992630,6190,6190,6190,6190,0
|
|
20250416,104200,48992630,6190,6190,6190,6190,10
|
|
20250416,104100,48930730,6200,6200,6200,6200,0
|
|
20250416,104000,48930730,6200,6200,6200,6200,1146
|
|
20250416,103900,41825530,6200,6170,6200,6170,1173
|
|
20250416,103800,34557780,6170,6140,6170,6140,311
|
|
20250416,103700,32643160,6110,6110,6110,6110,0
|
|
20250416,103600,32643160,6110,6110,6110,6110,64
|
|
20250416,103500,32252120,6160,6160,6160,6160,5
|
|
20250416,103400,32221320,6110,6110,6110,6110,1
|
|
20250416,103300,32215210,6160,6150,6160,6150,7
|
|
20250416,103200,32172140,6100,6130,6150,6100,19
|
|
20250416,103100,32055780,6130,6120,6130,6120,3
|
|
20250416,103000,32037400,6130,6130,6130,6130,0
|
|
20250416,102900,32037400,6130,6130,6130,6130,0
|
|
20250416,102800,32037400,6130,6120,6130,6120,607
|
|
20250416,102700,28319760,6110,6110,6110,6110,0
|
|
20250416,102600,28319760,6110,6110,6110,6110,0
|
|
20250416,102500,28319760,6110,6110,6110,6110,74
|
|
20250416,102400,27867620,6110,6110,6110,6110,0
|
|
20250416,102300,27867620,6110,6110,6110,6110,0
|
|
20250416,102200,27867620,6110,6110,6110,6110,0
|
|
20250416,102100,27867620,6110,6110,6110,6110,15
|
|
20250416,102000,27775970,6120,6120,6120,6120,0
|
|
20250416,101900,27775970,6120,6120,6120,6120,0
|
|
20250416,101800,27775970,6120,6120,6120,6120,0
|
|
20250416,101700,27775970,6120,6120,6120,6120,0
|
|
20250416,101600,27775970,6120,6120,6120,6120,0
|
|
20250416,101500,27775970,6120,6120,6120,6120,0
|
|
20250416,101400,27775970,6120,6120,6120,6120,0
|
|
20250416,101300,27775970,6120,6120,6120,6120,0
|
|
20250416,101200,27775970,6120,6120,6120,6120,0
|
|
20250416,101100,27775970,6120,6120,6120,6120,199
|
|
20250416,101000,26558090,6110,6110,6110,6110,0
|
|
20250416,100900,26558090,6110,6110,6110,6110,0
|
|
20250416,100800,26558090,6110,6110,6110,6110,4
|
|
20250416,100700,26533650,6110,6110,6110,6110,11
|
|
20250416,100600,26466440,6120,6120,6120,6120,0
|
|
20250416,100500,26466440,6120,6120,6120,6120,1
|
|
20250416,100400,26460320,6120,6120,6120,6120,0
|
|
20250416,100300,26460320,6120,6120,6120,6120,0
|
|
20250416,100200,26460320,6120,6120,6120,6120,0
|
|
20250416,100100,26460320,6120,6120,6120,6120,0
|
|
20250416,100000,26460320,6120,6120,6120,6120,0
|
|
20250416,095900,26460320,6120,6120,6120,6120,0
|
|
20250416,095800,26460320,6120,6120,6120,6120,110
|
|
20250416,095700,25787120,6110,6110,6110,6110,0
|
|
20250416,095600,25787120,6110,6110,6110,6110,0
|
|
20250416,095500,25787120,6110,6110,6110,6110,0
|
|
20250416,095400,25787120,6110,6110,6110,6110,0
|
|
20250416,095300,25787120,6110,6110,6110,6110,4
|
|
20250416,095200,25762680,6110,6100,6110,6100,14
|
|
20250416,095100,25677230,6100,6100,6100,6100,0
|
|
20250416,095000,25677230,6100,6100,6100,6100,0
|
|
20250416,094900,25677230,6100,6100,6100,6100,0
|
|
20250416,094800,25677230,6100,6090,6100,6070,45
|
|
20250416,094700,25403480,6110,6110,6110,6110,10
|
|
20250416,094600,25342380,6110,6100,6110,6100,352
|
|
20250416,094500,23195080,6070,6070,6070,6070,0
|
|
20250416,094400,23195080,6070,6110,6110,6060,1222
|
|
20250416,094300,15770560,6080,6110,6130,6070,911
|
|
20250416,094200,10218980,6150,6160,6160,6090,766
|
|
20250416,094100,5520760,6200,6170,6200,6170,211
|
|
20250416,094000,4212980,6160,6160,6160,6160,50
|
|
20250416,093900,3904980,6160,6160,6160,6160,0
|
|
20250416,093800,3904980,6160,6160,6160,6160,0
|
|
20250416,093700,3904980,6160,6160,6160,6160,0
|
|
20250416,093600,3904980,6160,6160,6160,6160,0
|
|
20250416,093500,3904980,6160,6180,6180,6160,13
|
|
20250416,093400,3824780,6170,6170,6170,6170,0
|
|
20250416,093300,3824780,6170,6170,6170,6170,0
|
|
20250416,093200,3824780,6170,6170,6170,6170,10
|
|
20250416,093100,3763080,6220,6220,6220,6220,0
|
|
20250416,093000,3763080,6220,6220,6220,6220,1
|
|
20250416,092900,3756860,6190,6190,6190,6190,0
|
|
20250416,092800,3756860,6190,6190,6190,6190,0
|
|
20250416,092700,3756860,6190,6190,6190,6190,0
|
|
20250416,092600,3756860,6190,6190,6190,6190,0
|
|
20250416,092500,3756860,6190,6190,6190,6190,0
|
|
20250416,092400,3756860,6190,6190,6190,6190,0
|
|
20250416,092300,3756860,6190,6210,6210,6190,147
|
|
20250416,092200,2844930,6190,6190,6190,6190,0
|
|
20250416,092100,2844930,6190,6190,6190,6190,12
|
|
20250416,092000,2770650,6180,6180,6180,6180,0
|
|
20250416,091900,2770650,6180,6180,6180,6180,0
|
|
20250416,091800,2770650,6180,6180,6180,6180,0
|
|
20250416,091700,2770650,6180,6180,6180,6180,0
|
|
20250416,091600,2770650,6180,6180,6180,6180,0
|
|
20250416,091500,2770650,6180,6210,6240,6180,13
|
|
20250416,091400,2689830,6180,6190,6190,6180,21
|
|
20250416,091300,2559950,6190,6190,6190,6190,1
|
|
20250416,091200,2553760,6240,6220,6240,6220,16
|
|
20250416,091100,2454110,6190,6190,6190,6190,1
|
|
20250416,091000,2447920,6190,6200,6200,6190,65
|
|
20250416,090900,2044950,6250,6250,6250,6250,0
|
|
20250416,090800,2044950,6250,6200,6250,6200,20
|
|
20250416,090700,1920450,6190,6190,6190,6190,1
|
|
20250416,090600,1914260,6160,6160,6180,6160,200
|
|
20250416,090500,682210,6150,6150,6150,6150,1
|
|
20250416,090400,676060,6140,6140,6140,6140,2
|
|
20250416,090300,663780,6140,6140,6140,6140,0
|
|
20250416,090200,663780,6140,6140,6140,6140,75
|
|
20250416,090100,203280,6160,6160,6160,6160,0
|
|
20250416,090000,203280,6160,6160,6160,6160,33
|