650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194700,64538020,6070,6070,6070,6070,84
|
|
20240409,194600,64538020,6070,6070,6070,6070,0
|
|
20240409,194500,64538020,6070,6070,6070,6070,0
|
|
20240409,194400,64538020,6070,6070,6070,6070,0
|
|
20240409,194300,64538020,6070,6070,6070,6070,0
|
|
20240409,194200,64538020,6070,6070,6070,6070,0
|
|
20240409,194100,64538020,6070,6070,6070,6070,0
|
|
20240409,194000,64538020,6070,6070,6070,6070,0
|
|
20240409,193900,64538020,6070,6070,6070,6070,0
|
|
20240409,193800,64538020,6070,6070,6070,6070,0
|
|
20240409,193700,64538020,6070,6070,6070,6070,0
|
|
20240409,193600,64538020,6070,6070,6070,6070,0
|
|
20240409,193500,64538020,6070,6070,6070,6070,0
|
|
20240409,193400,64538020,6070,6070,6070,6070,0
|
|
20240409,193300,64538020,6070,6070,6070,6070,0
|
|
20240409,193200,64538020,6070,6070,6070,6070,0
|
|
20240409,193100,64538020,6070,6070,6070,6070,0
|
|
20240409,193000,64538020,6070,6070,6070,6070,0
|
|
20240409,192900,64538020,6070,6070,6070,6070,0
|
|
20240409,192800,64538020,6070,6070,6070,6070,0
|
|
20240409,192700,64538020,6070,6070,6070,6070,0
|
|
20240409,192600,64538020,6070,6070,6070,6070,0
|
|
20240409,192500,64538020,6070,6070,6070,6070,0
|
|
20240409,192400,64538020,6070,6070,6070,6070,0
|
|
20240409,192300,64538020,6070,6070,6070,6070,0
|
|
20240409,192200,64538020,6070,6070,6070,6070,0
|
|
20240409,192100,64538020,6070,6070,6070,6070,0
|
|
20240409,192000,64538020,6070,6070,6070,6070,0
|
|
20240409,191900,64538020,6070,6070,6070,6070,0
|
|
20240409,191800,64538020,6070,6070,6070,6070,0
|
|
20240409,191700,64538020,6070,6070,6070,6070,84
|
|
20240409,191600,64538020,6070,6070,6070,6070,0
|
|
20240409,191500,64538020,6070,6070,6070,6070,0
|
|
20240409,191400,64538020,6070,6070,6070,6070,0
|
|
20240409,191300,64538020,6070,6070,6070,6070,0
|
|
20240409,191200,64538020,6070,6070,6070,6070,0
|
|
20240409,191100,64538020,6070,6070,6070,6070,0
|
|
20240409,191000,64538020,6070,6070,6070,6070,0
|
|
20240409,190900,64538020,6070,6070,6070,6070,0
|
|
20240409,190800,64538020,6070,6070,6070,6070,0
|
|
20240409,190700,64538020,6070,6070,6070,6070,0
|
|
20240409,190600,64538020,6070,6070,6070,6070,0
|
|
20240409,190500,64538020,6070,6070,6070,6070,0
|
|
20240409,190400,64538020,6070,6070,6070,6070,0
|
|
20240409,190300,64538020,6070,6070,6070,6070,0
|
|
20240409,190200,64538020,6070,6070,6070,6070,0
|
|
20240409,190100,64538020,6070,6070,6070,6070,0
|
|
20240409,190000,64538020,6070,6070,6070,6070,0
|
|
20240409,185900,64538020,6070,6070,6070,6070,0
|
|
20240409,185800,64538020,6070,6070,6070,6070,0
|
|
20240409,185700,64538020,6070,6070,6070,6070,0
|
|
20240409,185600,64538020,6070,6070,6070,6070,0
|
|
20240409,185500,64538020,6070,6070,6070,6070,0
|
|
20240409,185400,64538020,6070,6070,6070,6070,0
|
|
20240409,185300,64538020,6070,6070,6070,6070,0
|
|
20240409,185200,64538020,6070,6070,6070,6070,0
|
|
20240409,185100,64538020,6070,6070,6070,6070,0
|
|
20240409,185000,64538020,6070,6070,6070,6070,0
|
|
20240409,184900,64538020,6070,6070,6070,6070,0
|
|
20240409,184800,64538020,6070,6070,6070,6070,0
|
|
20240409,184700,64538020,6070,6070,6070,6070,84
|
|
20240409,184600,64538020,6070,6070,6070,6070,0
|
|
20240409,184500,64538020,6070,6070,6070,6070,0
|
|
20240409,184400,64538020,6070,6070,6070,6070,0
|
|
20240409,184300,64538020,6070,6070,6070,6070,0
|
|
20240409,184200,64538020,6070,6070,6070,6070,0
|
|
20240409,184100,64538020,6070,6070,6070,6070,0
|
|
20240409,184000,64538020,6070,6070,6070,6070,0
|
|
20240409,183900,64538020,6070,6070,6070,6070,0
|
|
20240409,183800,64538020,6070,6070,6070,6070,0
|
|
20240409,183700,64538020,6070,6070,6070,6070,0
|
|
20240409,183600,64538020,6070,6070,6070,6070,0
|
|
20240409,183500,64538020,6070,6070,6070,6070,0
|
|
20240409,183400,64538020,6070,6070,6070,6070,0
|
|
20240409,183300,64538020,6070,6070,6070,6070,0
|
|
20240409,183200,64538020,6070,6070,6070,6070,0
|
|
20240409,183100,64538020,6070,6070,6070,6070,0
|
|
20240409,183000,64538020,6070,6070,6070,6070,0
|
|
20240409,182900,64538020,6070,6070,6070,6070,0
|
|
20240409,182800,64538020,6070,6070,6070,6070,0
|
|
20240409,182700,64538020,6070,6070,6070,6070,0
|
|
20240409,182600,64538020,6070,6070,6070,6070,0
|
|
20240409,182500,64538020,6070,6070,6070,6070,0
|
|
20240409,182400,64538020,6070,6070,6070,6070,0
|
|
20240409,182300,64538020,6070,6070,6070,6070,0
|
|
20240409,182200,64538020,6070,6070,6070,6070,0
|
|
20240409,182100,64538020,6070,6070,6070,6070,0
|
|
20240409,182000,64538020,6070,6070,6070,6070,0
|
|
20240409,181900,64538020,6070,6070,6070,6070,0
|
|
20240409,181800,64538020,6070,6070,6070,6070,0
|
|
20240409,181700,64538020,6070,6070,6070,6070,84
|
|
20240409,181600,64538020,6070,6070,6070,6070,0
|
|
20240409,181500,64538020,6070,6070,6070,6070,0
|
|
20240409,181400,64538020,6070,6070,6070,6070,0
|
|
20240409,181300,64538020,6070,6070,6070,6070,0
|
|
20240409,181200,64538020,6070,6070,6070,6070,0
|
|
20240409,181100,64538020,6070,6070,6070,6070,0
|
|
20240409,181000,64538020,6070,6070,6070,6070,0
|
|
20240409,180900,64538020,6070,6070,6070,6070,0
|
|
20240409,180800,64538020,6070,6070,6070,6070,0
|
|
20240409,180700,64538020,6070,6070,6070,6070,0
|
|
20240409,180600,64538020,6070,6070,6070,6070,0
|
|
20240409,180500,64538020,6070,6070,6070,6070,0
|
|
20240409,180400,64538020,6070,6070,6070,6070,0
|
|
20240409,180300,64538020,6070,6070,6070,6070,0
|
|
20240409,180200,64538020,6070,6070,6070,6070,0
|
|
20240409,180100,64538020,6070,6070,6070,6070,0
|
|
20240409,180000,64538020,6070,6070,6070,6070,0
|
|
20240409,175900,64538020,6070,6070,6070,6070,0
|
|
20240409,175800,64538020,6070,6070,6070,6070,0
|
|
20240409,175700,64538020,6070,6070,6070,6070,0
|
|
20240409,175600,64538020,6070,6070,6070,6070,0
|
|
20240409,175500,64538020,6070,6070,6070,6070,0
|
|
20240409,175400,64538020,6070,6070,6070,6070,0
|
|
20240409,175300,64538020,6070,6070,6070,6070,0
|
|
20240409,175200,64538020,6070,6070,6070,6070,0
|
|
20240409,175100,64538020,6070,6070,6070,6070,0
|
|
20240409,175000,64538020,6070,6070,6070,6070,0
|
|
20240409,174900,64538020,6070,6070,6070,6070,0
|
|
20240409,174800,64538020,6070,6070,6070,6070,0
|
|
20240409,174700,64538020,6070,6070,6070,6070,84
|
|
20240409,174600,64538020,6070,6070,6070,6070,0
|
|
20240409,174500,64538020,6070,6070,6070,6070,0
|
|
20240409,174400,64538020,6070,6070,6070,6070,0
|
|
20240409,174300,64538020,6070,6070,6070,6070,0
|
|
20240409,174200,64538020,6070,6070,6070,6070,0
|
|
20240409,174100,64538020,6070,6070,6070,6070,0
|
|
20240409,174000,64538020,6070,6070,6070,6070,0
|
|
20240409,173900,64538020,6070,6070,6070,6070,0
|
|
20240409,173800,64538020,6070,6070,6070,6070,0
|
|
20240409,173700,64538020,6070,6070,6070,6070,0
|
|
20240409,173600,64538020,6070,6070,6070,6070,0
|
|
20240409,173500,64538020,6070,6070,6070,6070,0
|
|
20240409,173400,64538020,6070,6070,6070,6070,0
|
|
20240409,173300,64538020,6070,6070,6070,6070,0
|
|
20240409,173200,64538020,6070,6070,6070,6070,0
|
|
20240409,173100,64538020,6070,6070,6070,6070,0
|
|
20240409,173000,64538020,6070,6070,6070,6070,0
|
|
20240409,172900,64538020,6070,6070,6070,6070,0
|
|
20240409,172800,64538020,6070,6070,6070,6070,0
|
|
20240409,172700,64538020,6070,6070,6070,6070,0
|
|
20240409,172600,64538020,6070,6070,6070,6070,0
|
|
20240409,172500,64538020,6070,6070,6070,6070,0
|
|
20240409,172400,64538020,6070,6070,6070,6070,0
|
|
20240409,172300,64538020,6070,6070,6070,6070,0
|
|
20240409,172200,64538020,6070,6070,6070,6070,0
|
|
20240409,172100,64538020,6070,6070,6070,6070,0
|
|
20240409,172000,64538020,6070,6070,6070,6070,0
|
|
20240409,171900,64538020,6070,6070,6070,6070,0
|
|
20240409,171800,64538020,6070,6070,6070,6070,0
|
|
20240409,171700,64538020,6070,6070,6070,6070,84
|
|
20240409,171600,64538020,6070,6070,6070,6070,0
|
|
20240409,171500,64538020,6070,6070,6070,6070,0
|
|
20240409,171400,64538020,6070,6070,6070,6070,0
|
|
20240409,171300,64538020,6070,6070,6070,6070,0
|
|
20240409,171200,64538020,6070,6070,6070,6070,0
|
|
20240409,171100,64538020,6070,6070,6070,6070,0
|
|
20240409,171000,64538020,6070,6070,6070,6070,0
|
|
20240409,170900,64538020,6070,6070,6070,6070,0
|
|
20240409,170800,64538020,6070,6070,6070,6070,0
|
|
20240409,170700,64538020,6070,6070,6070,6070,0
|
|
20240409,170600,64538020,6070,6070,6070,6070,0
|
|
20240409,170500,64538020,6070,6070,6070,6070,0
|
|
20240409,170400,64538020,6070,6070,6070,6070,0
|
|
20240409,170300,64538020,6070,6070,6070,6070,0
|
|
20240409,170200,64538020,6070,6070,6070,6070,0
|
|
20240409,170100,64538020,6070,6070,6070,6070,0
|
|
20240409,170000,64538020,6070,6070,6070,6070,0
|
|
20240409,165900,64538020,6070,6070,6070,6070,0
|
|
20240409,165800,64538020,6070,6070,6070,6070,0
|
|
20240409,165700,64538020,6070,6070,6070,6070,0
|
|
20240409,165600,64538020,6070,6070,6070,6070,0
|
|
20240409,165500,64538020,6070,6070,6070,6070,0
|
|
20240409,165400,64538020,6070,6070,6070,6070,0
|
|
20240409,165300,64538020,6070,6070,6070,6070,0
|
|
20240409,165200,64538020,6070,6070,6070,6070,0
|
|
20240409,165100,64538020,6070,6070,6070,6070,0
|
|
20240409,165000,64538020,6070,6070,6070,6070,0
|
|
20240409,164900,64538020,6070,6070,6070,6070,0
|
|
20240409,164800,64538020,6070,6070,6070,6070,0
|
|
20240409,164700,64538020,6070,6070,6070,6070,84
|
|
20240409,164600,64538020,6070,6070,6070,6070,0
|
|
20240409,164500,64538020,6070,6070,6070,6070,0
|
|
20240409,164400,64538020,6070,6070,6070,6070,0
|
|
20240409,164300,64538020,6070,6070,6070,6070,0
|
|
20240409,164200,64538020,6070,6070,6070,6070,0
|
|
20240409,164100,64538020,6070,6070,6070,6070,0
|
|
20240409,164000,64538020,6070,6070,6070,6070,0
|
|
20240409,163900,64538020,6070,6070,6070,6070,0
|
|
20240409,163800,64538020,6070,6070,6070,6070,0
|
|
20240409,163700,64538020,6070,6070,6070,6070,0
|
|
20240409,163600,64538020,6070,6070,6070,6070,0
|
|
20240409,163500,64538020,6070,6070,6070,6070,0
|
|
20240409,163400,64538020,6070,6070,6070,6070,0
|
|
20240409,163300,64538020,6070,6070,6070,6070,0
|
|
20240409,163200,64538020,6070,6070,6070,6070,0
|
|
20240409,163100,64538020,6070,6070,6070,6070,0
|
|
20240409,163000,64538020,6070,6070,6070,6070,0
|
|
20240409,162900,64538020,6070,6070,6070,6070,0
|
|
20240409,162800,64538020,6070,6070,6070,6070,0
|
|
20240409,162700,64538020,6070,6070,6070,6070,0
|
|
20240409,162600,64538020,6070,6070,6070,6070,0
|
|
20240409,162500,64538020,6070,6070,6070,6070,0
|
|
20240409,162400,64538020,6070,6070,6070,6070,0
|
|
20240409,162300,64538020,6070,6070,6070,6070,0
|
|
20240409,162200,64538020,6070,6070,6070,6070,0
|
|
20240409,162100,64538020,6070,6070,6070,6070,0
|
|
20240409,162000,64538020,6070,6070,6070,6070,0
|
|
20240409,161900,64538020,6070,6070,6070,6070,0
|
|
20240409,161800,64538020,6070,6070,6070,6070,0
|
|
20240409,161700,64538020,6070,6070,6070,6070,84
|
|
20240409,161600,64538020,6070,6070,6070,6070,0
|
|
20240409,161500,64538020,6070,6070,6070,6070,0
|
|
20240409,161400,64538020,6070,6070,6070,6070,0
|
|
20240409,161300,64538020,6070,6070,6070,6070,0
|
|
20240409,161200,64538020,6070,6070,6070,6070,0
|
|
20240409,161100,64538020,6070,6070,6070,6070,0
|
|
20240409,161000,64538020,6070,6070,6070,6070,0
|
|
20240409,160900,64538020,6070,6070,6070,6070,0
|
|
20240409,160800,64538020,6070,6070,6070,6070,0
|
|
20240409,160700,64538020,6070,6070,6070,6070,0
|
|
20240409,160600,64538020,6070,6070,6070,6070,0
|
|
20240409,160500,64538020,6070,6070,6070,6070,0
|
|
20240409,160400,64538020,6070,6070,6070,6070,0
|
|
20240409,160300,64538020,6070,6070,6070,6070,0
|
|
20240409,160200,64538020,6070,6070,6070,6070,0
|
|
20240409,160100,64538020,6070,6070,6070,6070,0
|
|
20240409,160000,64538020,6070,6070,6070,6070,0
|
|
20240409,155900,64538020,6070,6070,6070,6070,0
|
|
20240409,155800,64538020,6070,6070,6070,6070,0
|
|
20240409,155700,64538020,6070,6070,6070,6070,0
|
|
20240409,155600,64538020,6070,6070,6070,6070,0
|
|
20240409,155500,64538020,6070,6070,6070,6070,0
|
|
20240409,155400,64538020,6070,6070,6070,6070,0
|
|
20240409,155300,64538020,6070,6070,6070,6070,0
|
|
20240409,155200,64538020,6070,6070,6070,6070,0
|
|
20240409,155100,64538020,6070,6070,6070,6070,0
|
|
20240409,155000,64538020,6070,6070,6070,6070,0
|
|
20240409,154900,64538020,6070,6070,6070,6070,0
|
|
20240409,154800,64538020,6070,6070,6070,6070,0
|
|
20240409,154700,64538020,6070,6070,6070,6070,84
|
|
20240409,154600,64538020,6070,6070,6070,6070,0
|
|
20240409,154500,64538020,6070,6070,6070,6070,0
|
|
20240409,154400,64538020,6070,6070,6070,6070,0
|
|
20240409,154300,64538020,6070,6070,6070,6070,0
|
|
20240409,154200,64538020,6070,6070,6070,6070,0
|
|
20240409,154100,64538020,6070,6070,6070,6070,0
|
|
20240409,154000,64538020,6070,6070,6070,6070,0
|
|
20240409,153900,64538020,6070,6070,6070,6070,0
|
|
20240409,153800,64538020,6070,6070,6070,6070,0
|
|
20240409,153700,64538020,6070,6070,6070,6070,0
|
|
20240409,153600,64538020,6070,6070,6070,6070,0
|
|
20240409,153500,64538020,6070,6070,6070,6070,0
|
|
20240409,153400,64538020,6070,6070,6070,6070,0
|
|
20240409,153300,64538020,6070,6070,6070,6070,0
|
|
20240409,153200,64538020,6070,6070,6070,6070,0
|
|
20240409,153100,64538020,6070,6070,6070,6070,0
|
|
20240409,153000,64538020,6070,6070,6070,6070,84
|
|
20240409,152900,64028140,6070,6070,6070,6070,0
|
|
20240409,152800,64028140,6070,6070,6070,6070,0
|
|
20240409,152700,64028140,6070,6070,6070,6070,0
|
|
20240409,152600,64028140,6070,6070,6070,6070,0
|
|
20240409,152500,64028140,6070,6070,6070,6070,0
|
|
20240409,152400,64028140,6070,6070,6070,6070,0
|
|
20240409,152300,64028140,6070,6070,6070,6070,0
|
|
20240409,152200,64028140,6070,6070,6070,6070,0
|
|
20240409,152100,64028140,6070,6070,6070,6070,0
|
|
20240409,152000,64028140,6070,6070,6070,6070,0
|
|
20240409,151900,64028140,6070,6070,6070,6070,0
|
|
20240409,151800,64028140,6070,6070,6070,6070,0
|
|
20240409,151700,64028140,6070,6070,6070,6070,0
|
|
20240409,151600,64028140,6070,6070,6070,6070,0
|
|
20240409,151500,64028140,6070,6070,6070,6070,1
|
|
20240409,151400,64022070,6060,6060,6060,6060,0
|
|
20240409,151300,64022070,6060,6060,6060,6060,13
|
|
20240409,151200,63943290,6060,6060,6060,6060,0
|
|
20240409,151100,63943290,6060,6060,6060,6060,0
|
|
20240409,151000,63943290,6060,6060,6060,6060,0
|
|
20240409,150900,63943290,6060,6060,6060,6060,0
|
|
20240409,150800,63943290,6060,6060,6060,6060,0
|
|
20240409,150700,63943290,6060,6060,6060,6060,3
|
|
20240409,150600,63925110,6060,6060,6060,6060,0
|
|
20240409,150500,63925110,6060,6060,6060,6060,0
|
|
20240409,150400,63925110,6060,6060,6060,6060,0
|
|
20240409,150300,63925110,6060,6060,6060,6060,0
|
|
20240409,150200,63925110,6060,6060,6060,6060,10
|
|
20240409,150100,63864510,6060,6060,6060,6060,0
|
|
20240409,150000,63864510,6060,6060,6060,6060,0
|
|
20240409,145900,63864510,6060,6060,6060,6060,0
|
|
20240409,145800,63864510,6060,6060,6060,6060,0
|
|
20240409,145700,63864510,6060,6060,6060,6060,0
|
|
20240409,145600,63864510,6060,6060,6060,6060,0
|
|
20240409,145500,63864510,6060,6060,6060,6060,0
|
|
20240409,145400,63864510,6060,6060,6060,6060,11
|
|
20240409,145300,63797850,6040,6040,6040,6040,838
|
|
20240409,145200,58736330,6060,6060,6060,6060,0
|
|
20240409,145100,58736330,6060,6060,6060,6060,0
|
|
20240409,145000,58736330,6060,6060,6060,6060,0
|
|
20240409,144900,58736330,6060,6060,6060,6060,0
|
|
20240409,144800,58736330,6060,6060,6060,6060,8
|
|
20240409,144700,58687850,6040,6040,6040,6040,164
|
|
20240409,144600,57697290,6060,6060,6060,6060,0
|
|
20240409,144500,57697290,6060,6060,6060,6060,0
|
|
20240409,144400,57697290,6060,6060,6060,6060,0
|
|
20240409,144300,57697290,6060,6060,6060,6060,0
|
|
20240409,144200,57697290,6060,6060,6060,6060,0
|
|
20240409,144100,57697290,6060,6060,6060,6060,0
|
|
20240409,144000,57697290,6060,6060,6060,6060,0
|
|
20240409,143900,57697290,6060,6060,6060,6060,1
|
|
20240409,143800,57691230,6060,6060,6060,6060,0
|
|
20240409,143700,57691230,6060,6060,6060,6060,0
|
|
20240409,143600,57691230,6060,6060,6060,6060,0
|
|
20240409,143500,57691230,6060,6060,6060,6060,0
|
|
20240409,143400,57691230,6060,6060,6060,6060,0
|
|
20240409,143300,57691230,6060,6060,6060,6060,0
|
|
20240409,143200,57691230,6060,6060,6060,6060,0
|
|
20240409,143100,57691230,6060,6060,6060,6060,0
|
|
20240409,143000,57691230,6060,6060,6060,6060,0
|
|
20240409,142900,57691230,6060,6060,6060,6060,12
|
|
20240409,142800,57618510,6040,6040,6040,6040,100
|
|
20240409,142700,57014510,6060,6060,6060,6060,0
|
|
20240409,142600,57014510,6060,6060,6060,6060,0
|
|
20240409,142500,57014510,6060,6060,6060,6060,0
|
|
20240409,142400,57014510,6060,6060,6060,6060,0
|
|
20240409,142300,57014510,6060,6060,6060,6060,0
|
|
20240409,142200,57014510,6060,6060,6060,6060,0
|
|
20240409,142100,57014510,6060,6060,6060,6060,0
|
|
20240409,142000,57014510,6060,6060,6060,6060,0
|
|
20240409,141900,57014510,6060,6060,6060,6060,0
|
|
20240409,141800,57014510,6060,6060,6060,6060,0
|
|
20240409,141700,57014510,6060,6060,6060,6060,0
|
|
20240409,141600,57014510,6060,6060,6060,6060,0
|
|
20240409,141500,57014510,6060,6060,6060,6060,0
|
|
20240409,141400,57014510,6060,6060,6060,6060,0
|
|
20240409,141300,57014510,6060,6060,6060,6060,0
|
|
20240409,141200,57014510,6060,6060,6060,6060,0
|
|
20240409,141100,57014510,6060,6060,6060,6060,0
|
|
20240409,141000,57014510,6060,6060,6060,6060,0
|
|
20240409,140900,57014510,6060,6060,6060,6060,1
|
|
20240409,140800,57008450,6040,6040,6040,6040,0
|
|
20240409,140700,57008450,6040,6040,6040,6040,11
|
|
20240409,140600,56942010,6060,6060,6060,6060,0
|
|
20240409,140500,56942010,6060,6060,6060,6060,0
|
|
20240409,140400,56942010,6060,6060,6060,6060,1
|
|
20240409,140300,56935950,6050,6050,6050,6050,0
|
|
20240409,140200,56935950,6050,6050,6050,6050,0
|
|
20240409,140100,56935950,6050,6050,6050,6050,0
|
|
20240409,140000,56935950,6050,6050,6050,6050,0
|
|
20240409,135900,56935950,6050,6050,6050,6050,0
|
|
20240409,135800,56935950,6050,6050,6050,6050,0
|
|
20240409,135700,56935950,6050,6050,6050,6050,0
|
|
20240409,135600,56935950,6050,6060,6060,6050,36
|
|
20240409,135500,56717810,6040,6040,6040,6040,0
|
|
20240409,135400,56717810,6040,6040,6040,6040,0
|
|
20240409,135300,56717810,6040,6040,6040,6040,0
|
|
20240409,135200,56717810,6040,6040,6040,6040,0
|
|
20240409,135100,56717810,6040,6040,6040,6040,0
|
|
20240409,135000,56717810,6040,6040,6040,6040,0
|
|
20240409,134900,56717810,6040,6040,6040,6040,0
|
|
20240409,134800,56717810,6040,6040,6040,6040,0
|
|
20240409,134700,56717810,6040,6040,6040,6040,0
|
|
20240409,134600,56717810,6040,6040,6040,6040,0
|
|
20240409,134500,56717810,6040,6040,6040,6040,0
|
|
20240409,134400,56717810,6040,6040,6040,6040,0
|
|
20240409,134300,56717810,6040,6040,6040,6040,0
|
|
20240409,134200,56717810,6040,6040,6040,6040,0
|
|
20240409,134100,56717810,6040,6040,6040,6040,0
|
|
20240409,134000,56717810,6040,6040,6040,6040,0
|
|
20240409,133900,56717810,6040,6040,6040,6040,0
|
|
20240409,133800,56717810,6040,6040,6040,6040,0
|
|
20240409,133700,56717810,6040,6040,6040,6040,0
|
|
20240409,133600,56717810,6040,6040,6040,6040,0
|
|
20240409,133500,56717810,6040,6040,6040,6040,0
|
|
20240409,133400,56717810,6040,6040,6040,6040,0
|
|
20240409,133300,56717810,6040,6040,6040,6040,0
|
|
20240409,133200,56717810,6040,6040,6040,6040,0
|
|
20240409,133100,56717810,6040,6040,6040,6040,11
|
|
20240409,133000,56651370,6030,6030,6030,6030,0
|
|
20240409,132900,56651370,6030,6030,6030,6030,130
|
|
20240409,132800,55867470,6030,6030,6030,6030,0
|
|
20240409,132700,55867470,6030,6030,6030,6030,0
|
|
20240409,132600,55867470,6030,6030,6030,6030,1
|
|
20240409,132500,55861440,6030,6030,6030,6030,0
|
|
20240409,132400,55861440,6030,6030,6030,6030,0
|
|
20240409,132300,55861440,6030,6030,6030,6030,0
|
|
20240409,132200,55861440,6030,6030,6030,6030,0
|
|
20240409,132100,55861440,6030,6030,6030,6030,0
|
|
20240409,132000,55861440,6030,6030,6030,6030,0
|
|
20240409,131900,55861440,6030,6030,6030,6030,0
|
|
20240409,131800,55861440,6030,6030,6030,6030,0
|
|
20240409,131700,55861440,6030,6030,6030,6030,1
|
|
20240409,131600,55855410,6070,6070,6070,6070,0
|
|
20240409,131500,55855410,6070,6070,6070,6070,0
|
|
20240409,131400,55855410,6070,6070,6070,6070,0
|
|
20240409,131300,55855410,6070,6070,6070,6070,0
|
|
20240409,131200,55855410,6070,6070,6070,6070,0
|
|
20240409,131100,55855410,6070,6070,6070,6070,0
|
|
20240409,131000,55855410,6070,6070,6070,6070,0
|
|
20240409,130900,55855410,6070,6070,6070,6070,0
|
|
20240409,130800,55855410,6070,6070,6070,6070,0
|
|
20240409,130700,55855410,6070,6070,6070,6070,0
|
|
20240409,130600,55855410,6070,6070,6070,6070,0
|
|
20240409,130500,55855410,6070,6070,6070,6070,0
|
|
20240409,130400,55855410,6070,6070,6070,6070,0
|
|
20240409,130300,55855410,6070,6070,6070,6070,0
|
|
20240409,130200,55855410,6070,6070,6070,6070,0
|
|
20240409,130100,55855410,6070,6070,6070,6070,0
|
|
20240409,130000,55855410,6070,6070,6070,6070,0
|
|
20240409,125900,55855410,6070,6070,6070,6070,0
|
|
20240409,125800,55855410,6070,6070,6070,6070,6
|
|
20240409,125700,55818990,6030,6040,6040,6030,2500
|
|
20240409,125600,40741280,6040,6040,6040,6040,0
|
|
20240409,125500,40741280,6040,6040,6040,6040,0
|
|
20240409,125400,40741280,6040,6040,6040,6040,0
|
|
20240409,125300,40741280,6040,6040,6040,6040,0
|
|
20240409,125200,40741280,6040,6040,6040,6040,0
|
|
20240409,125100,40741280,6040,6040,6040,6040,0
|
|
20240409,125000,40741280,6040,6040,6040,6040,0
|
|
20240409,124900,40741280,6040,6040,6040,6040,30
|
|
20240409,124800,40560080,6080,6080,6080,6080,0
|
|
20240409,124700,40560080,6080,6080,6080,6080,0
|
|
20240409,124600,40560080,6080,6080,6080,6080,0
|
|
20240409,124500,40560080,6080,6080,6080,6080,0
|
|
20240409,124400,40560080,6080,6080,6080,6080,100
|
|
20240409,124300,39952080,6090,6090,6090,6090,0
|
|
20240409,124200,39952080,6090,6090,6090,6090,0
|
|
20240409,124100,39952080,6090,6090,6090,6090,0
|
|
20240409,124000,39952080,6090,6090,6090,6090,0
|
|
20240409,123900,39952080,6090,6090,6090,6090,0
|
|
20240409,123800,39952080,6090,6090,6090,6090,0
|
|
20240409,123700,39952080,6090,6090,6090,6090,0
|
|
20240409,123600,39952080,6090,6090,6090,6090,0
|
|
20240409,123500,39952080,6090,6090,6090,6090,0
|
|
20240409,123400,39952080,6090,6090,6090,6090,0
|
|
20240409,123300,39952080,6090,6090,6090,6090,0
|
|
20240409,123200,39952080,6090,6090,6090,6090,0
|
|
20240409,123100,39952080,6090,6090,6090,6090,0
|
|
20240409,123000,39952080,6090,6090,6090,6090,0
|
|
20240409,122900,39952080,6090,6090,6090,6090,0
|
|
20240409,122800,39952080,6090,6090,6090,6090,901
|
|
20240409,122700,34464990,6090,6090,6090,6090,0
|
|
20240409,122600,34464990,6090,6090,6090,6090,0
|
|
20240409,122500,34464990,6090,6090,6090,6090,0
|
|
20240409,122400,34464990,6090,6090,6090,6090,0
|
|
20240409,122300,34464990,6090,6090,6090,6090,0
|
|
20240409,122200,34464990,6090,6090,6090,6090,0
|
|
20240409,122100,34464990,6090,6090,6090,6090,0
|
|
20240409,122000,34464990,6090,6090,6090,6090,0
|
|
20240409,121900,34464990,6090,6090,6090,6090,0
|
|
20240409,121800,34464990,6090,6090,6090,6090,0
|
|
20240409,121700,34464990,6090,6090,6090,6090,0
|
|
20240409,121600,34464990,6090,6050,6090,6050,864
|
|
20240409,121500,29237510,6100,6100,6100,6100,0
|
|
20240409,121400,29237510,6100,6100,6100,6100,0
|
|
20240409,121300,29237510,6100,6100,6100,6100,0
|
|
20240409,121200,29237510,6100,6100,6100,6100,0
|
|
20240409,121100,29237510,6100,6100,6100,6100,0
|
|
20240409,121000,29237510,6100,6100,6100,6100,0
|
|
20240409,120900,29237510,6100,6100,6100,6100,0
|
|
20240409,120800,29237510,6100,6100,6100,6100,0
|
|
20240409,120700,29237510,6100,6100,6100,6100,200
|
|
20240409,120600,28017510,6100,6100,6100,6100,0
|
|
20240409,120500,28017510,6100,6100,6100,6100,0
|
|
20240409,120400,28017510,6100,6100,6100,6100,8
|
|
20240409,120300,27968710,6070,6070,6070,6070,8
|
|
20240409,120200,27920150,6070,6070,6070,6070,50
|
|
20240409,120100,27616650,6100,6100,6100,6100,0
|
|
20240409,120000,27616650,6100,6100,6100,6100,0
|
|
20240409,115900,27616650,6100,6100,6100,6100,0
|
|
20240409,115800,27616650,6100,6100,6100,6100,0
|
|
20240409,115700,27616650,6100,6100,6100,6100,0
|
|
20240409,115600,27616650,6100,6100,6100,6100,0
|
|
20240409,115500,27616650,6100,6100,6100,6100,0
|
|
20240409,115400,27616650,6100,6100,6100,6100,0
|
|
20240409,115300,27616650,6100,6100,6100,6100,0
|
|
20240409,115200,27616650,6100,6100,6100,6100,0
|
|
20240409,115100,27616650,6100,6100,6100,6100,0
|
|
20240409,115000,27616650,6100,6100,6100,6100,0
|
|
20240409,114900,27616650,6100,6100,6100,6100,1
|
|
20240409,114800,27610550,6100,6100,6100,6100,0
|
|
20240409,114700,27610550,6100,6100,6100,6100,0
|
|
20240409,114600,27610550,6100,6100,6100,6100,0
|
|
20240409,114500,27610550,6100,6100,6100,6100,0
|
|
20240409,114400,27610550,6100,6100,6100,6100,0
|
|
20240409,114300,27610550,6100,6100,6100,6100,0
|
|
20240409,114200,27610550,6100,6100,6100,6100,3
|
|
20240409,114100,27592250,6050,6050,6050,6050,0
|
|
20240409,114000,27592250,6050,6050,6050,6050,0
|
|
20240409,113900,27592250,6050,6050,6050,6050,0
|
|
20240409,113800,27592250,6050,6050,6050,6050,0
|
|
20240409,113700,27592250,6050,6050,6050,6050,0
|
|
20240409,113600,27592250,6050,6050,6050,6050,0
|
|
20240409,113500,27592250,6050,6050,6050,6050,0
|
|
20240409,113400,27592250,6050,6050,6050,6050,0
|
|
20240409,113300,27592250,6050,6050,6050,6050,0
|
|
20240409,113200,27592250,6050,6060,6060,6050,210
|
|
20240409,113100,26321650,6100,6100,6100,6100,0
|
|
20240409,113000,26321650,6100,6100,6100,6100,11
|
|
20240409,112900,26254550,6100,6100,6100,6100,0
|
|
20240409,112800,26254550,6100,6100,6100,6100,0
|
|
20240409,112700,26254550,6100,6100,6100,6100,0
|
|
20240409,112600,26254550,6100,6100,6100,6100,0
|
|
20240409,112500,26254550,6100,6100,6100,6100,0
|
|
20240409,112400,26254550,6100,6100,6100,6100,0
|
|
20240409,112300,26254550,6100,6100,6100,6100,4
|
|
20240409,112200,26230150,6060,6060,6060,6060,45
|
|
20240409,112100,25957450,6110,6110,6110,6110,0
|
|
20240409,112000,25957450,6110,6110,6110,6110,0
|
|
20240409,111900,25957450,6110,6110,6110,6110,8
|
|
20240409,111800,25908570,6110,6110,6110,6110,0
|
|
20240409,111700,25908570,6110,6110,6110,6110,0
|
|
20240409,111600,25908570,6110,6110,6110,6110,0
|
|
20240409,111500,25908570,6110,6110,6110,6110,0
|
|
20240409,111400,25908570,6110,6110,6110,6110,0
|
|
20240409,111300,25908570,6110,6110,6110,6110,0
|
|
20240409,111200,25908570,6110,6110,6110,6110,0
|
|
20240409,111100,25908570,6110,6110,6110,6110,0
|
|
20240409,111000,25908570,6110,6110,6110,6110,0
|
|
20240409,110900,25908570,6110,6110,6110,6110,0
|
|
20240409,110800,25908570,6110,6110,6110,6110,0
|
|
20240409,110700,25908570,6110,6110,6110,6110,0
|
|
20240409,110600,25908570,6110,6110,6110,6110,0
|
|
20240409,110500,25908570,6110,6110,6110,6110,0
|
|
20240409,110400,25908570,6110,6110,6110,6110,0
|
|
20240409,110300,25908570,6110,6110,6110,6110,0
|
|
20240409,110200,25908570,6110,6110,6110,6110,0
|
|
20240409,110100,25908570,6110,6110,6110,6110,0
|
|
20240409,110000,25908570,6110,6110,6110,6110,0
|
|
20240409,105900,25908570,6110,6110,6110,6110,0
|
|
20240409,105800,25908570,6110,6080,6110,6080,5
|
|
20240409,105700,25878110,6080,6080,6080,6080,0
|
|
20240409,105600,25878110,6080,6080,6080,6080,0
|
|
20240409,105500,25878110,6080,6080,6080,6080,0
|
|
20240409,105400,25878110,6080,6080,6080,6080,15
|
|
20240409,105300,25786910,6080,6080,6080,6080,20
|
|
20240409,105200,25665310,6080,6060,6080,6060,50
|
|
20240409,105100,25362090,6050,6050,6050,6050,45
|
|
20240409,105000,25089840,6060,6060,6060,6060,6
|
|
20240409,104900,25053480,6080,6080,6080,6080,0
|
|
20240409,104800,25053480,6080,6080,6080,6080,0
|
|
20240409,104700,25053480,6080,6080,6080,6080,0
|
|
20240409,104600,25053480,6080,6080,6080,6080,0
|
|
20240409,104500,25053480,6080,6080,6080,6080,0
|
|
20240409,104400,25053480,6080,6080,6080,6080,5
|
|
20240409,104300,25023080,6050,6060,6060,6050,1600
|
|
20240409,104200,15339270,6070,6070,6070,6070,16
|
|
20240409,104100,15242150,6090,6090,6090,6090,0
|
|
20240409,104000,15242150,6090,6090,6090,6090,7
|
|
20240409,103900,15199520,6080,6090,6090,6080,641
|
|
20240409,103800,11300300,6150,6150,6150,6150,0
|
|
20240409,103700,11300300,6150,6150,6150,6150,0
|
|
20240409,103600,11300300,6150,6150,6150,6150,0
|
|
20240409,103500,11300300,6150,6150,6150,6150,0
|
|
20240409,103400,11300300,6150,6150,6150,6150,0
|
|
20240409,103300,11300300,6150,6150,6150,6150,0
|
|
20240409,103200,11300300,6150,6150,6150,6150,0
|
|
20240409,103100,11300300,6150,6150,6150,6150,0
|
|
20240409,103000,11300300,6150,6150,6150,6150,0
|
|
20240409,102900,11300300,6150,6150,6150,6150,0
|
|
20240409,102800,11300300,6150,6150,6150,6150,0
|
|
20240409,102700,11300300,6150,6150,6150,6150,0
|
|
20240409,102600,11300300,6150,6150,6150,6150,0
|
|
20240409,102500,11300300,6150,6150,6150,6150,0
|
|
20240409,102400,11300300,6150,6150,6150,6150,0
|
|
20240409,102300,11300300,6150,6150,6150,6150,0
|
|
20240409,102200,11300300,6150,6150,6150,6150,0
|
|
20240409,102100,11300300,6150,6150,6150,6150,0
|
|
20240409,102000,11300300,6150,6150,6150,6150,0
|
|
20240409,101900,11300300,6150,6150,6150,6150,0
|
|
20240409,101800,11300300,6150,6150,6150,6150,0
|
|
20240409,101700,11300300,6150,6150,6150,6150,0
|
|
20240409,101600,11300300,6150,6150,6150,6150,0
|
|
20240409,101500,11300300,6150,6150,6150,6150,0
|
|
20240409,101400,11300300,6150,6150,6150,6150,0
|
|
20240409,101300,11300300,6150,6150,6150,6150,0
|
|
20240409,101200,11300300,6150,6150,6150,6150,0
|
|
20240409,101100,11300300,6150,6150,6150,6150,98
|
|
20240409,101000,10697600,6120,6120,6120,6120,0
|
|
20240409,100900,10697600,6120,6120,6120,6120,10
|
|
20240409,100800,10636400,6150,6140,6150,6140,821
|
|
20240409,100700,5593140,6140,6140,6140,6140,13
|
|
20240409,100600,5513320,6140,6140,6140,6140,0
|
|
20240409,100500,5513320,6140,6140,6140,6140,0
|
|
20240409,100400,5513320,6140,6140,6140,6140,0
|
|
20240409,100300,5513320,6140,6140,6140,6140,1
|
|
20240409,100200,5507180,6130,6130,6130,6130,0
|
|
20240409,100100,5507180,6130,6130,6130,6130,93
|
|
20240409,100000,4937090,6130,6130,6130,6130,0
|
|
20240409,095900,4937090,6130,6130,6130,6130,0
|
|
20240409,095800,4937090,6130,6130,6130,6130,0
|
|
20240409,095700,4937090,6130,6130,6130,6130,1
|
|
20240409,095600,4930960,6130,6130,6130,6130,1
|
|
20240409,095500,4924830,6130,6130,6130,6130,0
|
|
20240409,095400,4924830,6130,6130,6130,6130,1
|
|
20240409,095300,4918700,6130,6130,6130,6130,0
|
|
20240409,095200,4918700,6130,6130,6130,6130,0
|
|
20240409,095100,4918700,6130,6130,6130,6130,0
|
|
20240409,095000,4918700,6130,6130,6130,6130,0
|
|
20240409,094900,4918700,6130,6130,6130,6130,0
|
|
20240409,094800,4918700,6130,6130,6130,6130,0
|
|
20240409,094700,4918700,6130,6130,6130,6130,0
|
|
20240409,094600,4918700,6130,6130,6130,6130,0
|
|
20240409,094500,4918700,6130,6130,6130,6130,0
|
|
20240409,094400,4918700,6130,6130,6130,6130,0
|
|
20240409,094300,4918700,6130,6130,6130,6130,180
|
|
20240409,094200,3815300,6120,6120,6120,6120,0
|
|
20240409,094100,3815300,6120,6120,6120,6120,138
|
|
20240409,094000,2970740,6120,6120,6120,6120,0
|
|
20240409,093900,2970740,6120,6120,6120,6120,0
|
|
20240409,093800,2970740,6120,6090,6120,6090,38
|
|
20240409,093700,2738990,6080,6080,6080,6080,0
|
|
20240409,093600,2738990,6080,6080,6080,6080,0
|
|
20240409,093500,2738990,6080,6080,6080,6080,0
|
|
20240409,093400,2738990,6080,6080,6080,6080,0
|
|
20240409,093300,2738990,6080,6080,6080,6080,0
|
|
20240409,093200,2738990,6080,6080,6080,6080,8
|
|
20240409,093100,2690350,6070,6070,6070,6070,0
|
|
20240409,093000,2690350,6070,6070,6070,6070,0
|
|
20240409,092900,2690350,6070,6070,6070,6070,0
|
|
20240409,092800,2690350,6070,6070,6070,6070,234
|
|
20240409,092700,1269970,6070,6070,6070,6070,0
|
|
20240409,092600,1269970,6070,6070,6070,6070,0
|
|
20240409,092500,1269970,6070,6070,6070,6070,0
|
|
20240409,092400,1269970,6070,6070,6070,6070,80
|
|
20240409,092300,784370,6070,6070,6070,6070,0
|
|
20240409,092200,784370,6070,6070,6070,6070,0
|
|
20240409,092100,784370,6070,6060,6070,6060,3
|
|
20240409,092000,766170,6060,6060,6060,6060,0
|
|
20240409,091900,766170,6060,6030,6060,6030,81
|
|
20240409,091800,277380,6030,6030,6030,6030,0
|
|
20240409,091700,277380,6030,6030,6030,6030,0
|
|
20240409,091600,277380,6030,6030,6030,6030,0
|
|
20240409,091500,277380,6030,6030,6030,6030,0
|
|
20240409,091400,277380,6030,6030,6030,6030,0
|
|
20240409,091300,277380,6030,6030,6030,6030,0
|
|
20240409,091200,277380,6030,6030,6030,6030,0
|
|
20240409,091100,277380,6030,6030,6030,6030,0
|
|
20240409,091000,277380,6030,6030,6030,6030,0
|
|
20240409,090900,277380,6030,6030,6030,6030,9
|
|
20240409,090800,223110,6030,6030,6030,6030,10
|
|
20240409,090700,162810,6030,6030,6030,6030,0
|
|
20240409,090600,162810,6030,6030,6030,6030,17
|
|
20240409,090500,60300,6030,6030,6030,6030,2
|
|
20240409,090400,48240,6030,6030,6030,6030,6
|
|
20240409,090300,12060,6030,6030,6030,6030,0
|
|
20240409,090200,12060,6030,6030,6030,6030,0
|
|
20240409,090100,12060,6030,6030,6030,6030,1
|
|
20240409,090000,6030,6030,6030,6030,6030,1
|