678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201500,115051520,6040,6040,6040,6040,449
|
|
20240416,201400,115051520,6040,6040,6040,6040,0
|
|
20240416,201300,115051520,6040,6040,6040,6040,0
|
|
20240416,201200,115051520,6040,6040,6040,6040,0
|
|
20240416,201100,115051520,6040,6040,6040,6040,0
|
|
20240416,201000,115051520,6040,6040,6040,6040,0
|
|
20240416,200900,115051520,6040,6040,6040,6040,0
|
|
20240416,200800,115051520,6040,6040,6040,6040,0
|
|
20240416,200700,115051520,6040,6040,6040,6040,0
|
|
20240416,200600,115051520,6040,6040,6040,6040,0
|
|
20240416,200500,115051520,6040,6040,6040,6040,0
|
|
20240416,200400,115051520,6040,6040,6040,6040,0
|
|
20240416,200300,115051520,6040,6040,6040,6040,0
|
|
20240416,200200,115051520,6040,6040,6040,6040,0
|
|
20240416,200100,115051520,6040,6040,6040,6040,0
|
|
20240416,200000,115051520,6040,6040,6040,6040,0
|
|
20240416,195900,115051520,6040,6040,6040,6040,0
|
|
20240416,195800,115051520,6040,6040,6040,6040,0
|
|
20240416,195700,115051520,6040,6040,6040,6040,0
|
|
20240416,195600,115051520,6040,6040,6040,6040,0
|
|
20240416,195500,115051520,6040,6040,6040,6040,0
|
|
20240416,195400,115051520,6040,6040,6040,6040,0
|
|
20240416,195300,115051520,6040,6040,6040,6040,0
|
|
20240416,195200,115051520,6040,6040,6040,6040,0
|
|
20240416,195100,115051520,6040,6040,6040,6040,0
|
|
20240416,195000,115051520,6040,6040,6040,6040,0
|
|
20240416,194900,115051520,6040,6040,6040,6040,0
|
|
20240416,194800,115051520,6040,6040,6040,6040,0
|
|
20240416,194700,115051520,6040,6040,6040,6040,0
|
|
20240416,194600,115051520,6040,6040,6040,6040,0
|
|
20240416,194500,115051520,6040,6040,6040,6040,449
|
|
20240416,194400,115051520,6040,6040,6040,6040,0
|
|
20240416,194300,115051520,6040,6040,6040,6040,0
|
|
20240416,194200,115051520,6040,6040,6040,6040,0
|
|
20240416,194100,115051520,6040,6040,6040,6040,0
|
|
20240416,194000,115051520,6040,6040,6040,6040,0
|
|
20240416,193900,115051520,6040,6040,6040,6040,0
|
|
20240416,193800,115051520,6040,6040,6040,6040,0
|
|
20240416,193700,115051520,6040,6040,6040,6040,0
|
|
20240416,193600,115051520,6040,6040,6040,6040,0
|
|
20240416,193500,115051520,6040,6040,6040,6040,0
|
|
20240416,193400,115051520,6040,6040,6040,6040,0
|
|
20240416,193300,115051520,6040,6040,6040,6040,0
|
|
20240416,193200,115051520,6040,6040,6040,6040,0
|
|
20240416,193100,115051520,6040,6040,6040,6040,0
|
|
20240416,193000,115051520,6040,6040,6040,6040,0
|
|
20240416,192900,115051520,6040,6040,6040,6040,0
|
|
20240416,192800,115051520,6040,6040,6040,6040,0
|
|
20240416,192700,115051520,6040,6040,6040,6040,0
|
|
20240416,192600,115051520,6040,6040,6040,6040,0
|
|
20240416,192500,115051520,6040,6040,6040,6040,0
|
|
20240416,192400,115051520,6040,6040,6040,6040,0
|
|
20240416,192300,115051520,6040,6040,6040,6040,0
|
|
20240416,192200,115051520,6040,6040,6040,6040,0
|
|
20240416,192100,115051520,6040,6040,6040,6040,0
|
|
20240416,192000,115051520,6040,6040,6040,6040,0
|
|
20240416,191900,115051520,6040,6040,6040,6040,0
|
|
20240416,191800,115051520,6040,6040,6040,6040,0
|
|
20240416,191700,115051520,6040,6040,6040,6040,0
|
|
20240416,191600,115051520,6040,6040,6040,6040,0
|
|
20240416,191500,115051520,6040,6040,6040,6040,449
|
|
20240416,191400,115051520,6040,6040,6040,6040,0
|
|
20240416,191300,115051520,6040,6040,6040,6040,0
|
|
20240416,191200,115051520,6040,6040,6040,6040,0
|
|
20240416,191100,115051520,6040,6040,6040,6040,0
|
|
20240416,191000,115051520,6040,6040,6040,6040,0
|
|
20240416,190900,115051520,6040,6040,6040,6040,0
|
|
20240416,190800,115051520,6040,6040,6040,6040,0
|
|
20240416,190700,115051520,6040,6040,6040,6040,0
|
|
20240416,190600,115051520,6040,6040,6040,6040,0
|
|
20240416,190500,115051520,6040,6040,6040,6040,0
|
|
20240416,190400,115051520,6040,6040,6040,6040,0
|
|
20240416,190300,115051520,6040,6040,6040,6040,0
|
|
20240416,190200,115051520,6040,6040,6040,6040,0
|
|
20240416,190100,115051520,6040,6040,6040,6040,0
|
|
20240416,190000,115051520,6040,6040,6040,6040,0
|
|
20240416,185900,115051520,6040,6040,6040,6040,0
|
|
20240416,185800,115051520,6040,6040,6040,6040,0
|
|
20240416,185700,115051520,6040,6040,6040,6040,0
|
|
20240416,185600,115051520,6040,6040,6040,6040,0
|
|
20240416,185500,115051520,6040,6040,6040,6040,0
|
|
20240416,185400,115051520,6040,6040,6040,6040,0
|
|
20240416,185300,115051520,6040,6040,6040,6040,0
|
|
20240416,185200,115051520,6040,6040,6040,6040,0
|
|
20240416,185100,115051520,6040,6040,6040,6040,0
|
|
20240416,185000,115051520,6040,6040,6040,6040,0
|
|
20240416,184900,115051520,6040,6040,6040,6040,0
|
|
20240416,184800,115051520,6040,6040,6040,6040,0
|
|
20240416,184700,115051520,6040,6040,6040,6040,0
|
|
20240416,184600,115051520,6040,6040,6040,6040,0
|
|
20240416,184500,115051520,6040,6040,6040,6040,449
|
|
20240416,184400,115051520,6040,6040,6040,6040,0
|
|
20240416,184300,115051520,6040,6040,6040,6040,0
|
|
20240416,184200,115051520,6040,6040,6040,6040,0
|
|
20240416,184100,115051520,6040,6040,6040,6040,0
|
|
20240416,184000,115051520,6040,6040,6040,6040,0
|
|
20240416,183900,115051520,6040,6040,6040,6040,0
|
|
20240416,183800,115051520,6040,6040,6040,6040,0
|
|
20240416,183700,115051520,6040,6040,6040,6040,0
|
|
20240416,183600,115051520,6040,6040,6040,6040,0
|
|
20240416,183500,115051520,6040,6040,6040,6040,0
|
|
20240416,183400,115051520,6040,6040,6040,6040,0
|
|
20240416,183300,115051520,6040,6040,6040,6040,0
|
|
20240416,183200,115051520,6040,6040,6040,6040,0
|
|
20240416,183100,115051520,6040,6040,6040,6040,0
|
|
20240416,183000,115051520,6040,6040,6040,6040,0
|
|
20240416,182900,115051520,6040,6040,6040,6040,0
|
|
20240416,182800,115051520,6040,6040,6040,6040,0
|
|
20240416,182700,115051520,6040,6040,6040,6040,0
|
|
20240416,182600,115051520,6040,6040,6040,6040,0
|
|
20240416,182500,115051520,6040,6040,6040,6040,0
|
|
20240416,182400,115051520,6040,6040,6040,6040,0
|
|
20240416,182300,115051520,6040,6040,6040,6040,0
|
|
20240416,182200,115051520,6040,6040,6040,6040,0
|
|
20240416,182100,115051520,6040,6040,6040,6040,0
|
|
20240416,182000,115051520,6040,6040,6040,6040,0
|
|
20240416,181900,115051520,6040,6040,6040,6040,0
|
|
20240416,181800,115051520,6040,6040,6040,6040,0
|
|
20240416,181700,115051520,6040,6040,6040,6040,0
|
|
20240416,181600,115051520,6040,6040,6040,6040,0
|
|
20240416,181500,115051520,6040,6040,6040,6040,449
|
|
20240416,181400,115051520,6040,6040,6040,6040,0
|
|
20240416,181300,115051520,6040,6040,6040,6040,0
|
|
20240416,181200,115051520,6040,6040,6040,6040,0
|
|
20240416,181100,115051520,6040,6040,6040,6040,0
|
|
20240416,181000,115051520,6040,6040,6040,6040,0
|
|
20240416,180900,115051520,6040,6040,6040,6040,0
|
|
20240416,180800,115051520,6040,6040,6040,6040,0
|
|
20240416,180700,115051520,6040,6040,6040,6040,0
|
|
20240416,180600,115051520,6040,6040,6040,6040,0
|
|
20240416,180500,115051520,6040,6040,6040,6040,0
|
|
20240416,180400,115051520,6040,6040,6040,6040,0
|
|
20240416,180300,115051520,6040,6040,6040,6040,0
|
|
20240416,180200,115051520,6040,6040,6040,6040,0
|
|
20240416,180100,115051520,6040,6040,6040,6040,0
|
|
20240416,180000,115051520,6040,6040,6040,6040,0
|
|
20240416,175900,115051520,6040,6040,6040,6040,0
|
|
20240416,175800,115051520,6040,6040,6040,6040,0
|
|
20240416,175700,115051520,6040,6040,6040,6040,0
|
|
20240416,175600,115051520,6040,6040,6040,6040,0
|
|
20240416,175500,115051520,6040,6040,6040,6040,0
|
|
20240416,175400,115051520,6040,6040,6040,6040,0
|
|
20240416,175300,115051520,6040,6040,6040,6040,0
|
|
20240416,175200,115051520,6040,6040,6040,6040,0
|
|
20240416,175100,115051520,6040,6040,6040,6040,0
|
|
20240416,175000,115051520,6040,6040,6040,6040,0
|
|
20240416,174900,115051520,6040,6040,6040,6040,0
|
|
20240416,174800,115051520,6040,6040,6040,6040,0
|
|
20240416,174700,115051520,6040,6040,6040,6040,0
|
|
20240416,174600,115051520,6040,6040,6040,6040,0
|
|
20240416,174500,115051520,6040,6040,6040,6040,449
|
|
20240416,174400,115051520,6040,6040,6040,6040,0
|
|
20240416,174300,115051520,6040,6040,6040,6040,0
|
|
20240416,174200,115051520,6040,6040,6040,6040,0
|
|
20240416,174100,115051520,6040,6040,6040,6040,0
|
|
20240416,174000,115051520,6040,6040,6040,6040,0
|
|
20240416,173900,115051520,6040,6040,6040,6040,0
|
|
20240416,173800,115051520,6040,6040,6040,6040,0
|
|
20240416,173700,115051520,6040,6040,6040,6040,0
|
|
20240416,173600,115051520,6040,6040,6040,6040,0
|
|
20240416,173500,115051520,6040,6040,6040,6040,0
|
|
20240416,173400,115051520,6040,6040,6040,6040,0
|
|
20240416,173300,115051520,6040,6040,6040,6040,0
|
|
20240416,173200,115051520,6040,6040,6040,6040,0
|
|
20240416,173100,115051520,6040,6040,6040,6040,0
|
|
20240416,173000,115051520,6040,6040,6040,6040,0
|
|
20240416,172900,115051520,6040,6040,6040,6040,0
|
|
20240416,172800,115051520,6040,6040,6040,6040,0
|
|
20240416,172700,115051520,6040,6040,6040,6040,0
|
|
20240416,172600,115051520,6040,6040,6040,6040,0
|
|
20240416,172500,115051520,6040,6040,6040,6040,0
|
|
20240416,172400,115051520,6040,6040,6040,6040,0
|
|
20240416,172300,115051520,6040,6040,6040,6040,0
|
|
20240416,172200,115051520,6040,6040,6040,6040,0
|
|
20240416,172100,115051520,6040,6040,6040,6040,0
|
|
20240416,172000,115051520,6040,6040,6040,6040,0
|
|
20240416,171900,115051520,6040,6040,6040,6040,0
|
|
20240416,171800,115051520,6040,6040,6040,6040,0
|
|
20240416,171700,115051520,6040,6040,6040,6040,0
|
|
20240416,171600,115051520,6040,6040,6040,6040,0
|
|
20240416,171500,115051520,6040,6040,6040,6040,449
|
|
20240416,171400,115051520,6040,6040,6040,6040,0
|
|
20240416,171300,115051520,6040,6040,6040,6040,0
|
|
20240416,171200,115051520,6040,6040,6040,6040,0
|
|
20240416,171100,115051520,6040,6040,6040,6040,0
|
|
20240416,171000,115051520,6040,6040,6040,6040,0
|
|
20240416,170900,115051520,6040,6040,6040,6040,0
|
|
20240416,170800,115051520,6040,6040,6040,6040,0
|
|
20240416,170700,115051520,6040,6040,6040,6040,0
|
|
20240416,170600,115051520,6040,6040,6040,6040,0
|
|
20240416,170500,115051520,6040,6040,6040,6040,0
|
|
20240416,170400,115051520,6040,6040,6040,6040,0
|
|
20240416,170300,115051520,6040,6040,6040,6040,0
|
|
20240416,170200,115051520,6040,6040,6040,6040,0
|
|
20240416,170100,115051520,6040,6040,6040,6040,0
|
|
20240416,170000,115051520,6040,6040,6040,6040,0
|
|
20240416,165900,115051520,6040,6040,6040,6040,0
|
|
20240416,165800,115051520,6040,6040,6040,6040,0
|
|
20240416,165700,115051520,6040,6040,6040,6040,0
|
|
20240416,165600,115051520,6040,6040,6040,6040,0
|
|
20240416,165500,115051520,6040,6040,6040,6040,0
|
|
20240416,165400,115051520,6040,6040,6040,6040,0
|
|
20240416,165300,115051520,6040,6040,6040,6040,0
|
|
20240416,165200,115051520,6040,6040,6040,6040,0
|
|
20240416,165100,115051520,6040,6040,6040,6040,0
|
|
20240416,165000,115051520,6040,6040,6040,6040,0
|
|
20240416,164900,115051520,6040,6040,6040,6040,0
|
|
20240416,164800,115051520,6040,6040,6040,6040,0
|
|
20240416,164700,115051520,6040,6040,6040,6040,0
|
|
20240416,164600,115051520,6040,6040,6040,6040,0
|
|
20240416,164500,115051520,6040,6040,6040,6040,449
|
|
20240416,164400,115051520,6040,6040,6040,6040,0
|
|
20240416,164300,115051520,6040,6040,6040,6040,0
|
|
20240416,164200,115051520,6040,6040,6040,6040,0
|
|
20240416,164100,115051520,6040,6040,6040,6040,0
|
|
20240416,164000,115051520,6040,6040,6040,6040,0
|
|
20240416,163900,115051520,6040,6040,6040,6040,0
|
|
20240416,163800,115051520,6040,6040,6040,6040,0
|
|
20240416,163700,115051520,6040,6040,6040,6040,0
|
|
20240416,163600,115051520,6040,6040,6040,6040,0
|
|
20240416,163500,115051520,6040,6040,6040,6040,0
|
|
20240416,163400,115051520,6040,6040,6040,6040,0
|
|
20240416,163300,115051520,6040,6040,6040,6040,0
|
|
20240416,163200,115051520,6040,6040,6040,6040,0
|
|
20240416,163100,115051520,6040,6040,6040,6040,0
|
|
20240416,163000,115051520,6040,6040,6040,6040,0
|
|
20240416,162900,115051520,6040,6040,6040,6040,0
|
|
20240416,162800,115051520,6040,6040,6040,6040,0
|
|
20240416,162700,115051520,6040,6040,6040,6040,0
|
|
20240416,162600,115051520,6040,6040,6040,6040,0
|
|
20240416,162500,115051520,6040,6040,6040,6040,0
|
|
20240416,162400,115051520,6040,6040,6040,6040,0
|
|
20240416,162300,115051520,6040,6040,6040,6040,0
|
|
20240416,162200,115051520,6040,6040,6040,6040,0
|
|
20240416,162100,115051520,6040,6040,6040,6040,0
|
|
20240416,162000,115051520,6040,6040,6040,6040,0
|
|
20240416,161900,115051520,6040,6040,6040,6040,0
|
|
20240416,161800,115051520,6040,6040,6040,6040,0
|
|
20240416,161700,115051520,6040,6040,6040,6040,0
|
|
20240416,161600,115051520,6040,6040,6040,6040,0
|
|
20240416,161500,115051520,6040,6040,6040,6040,449
|
|
20240416,161400,115051520,6040,6040,6040,6040,0
|
|
20240416,161300,115051520,6040,6040,6040,6040,0
|
|
20240416,161200,115051520,6040,6040,6040,6040,0
|
|
20240416,161100,115051520,6040,6040,6040,6040,0
|
|
20240416,161000,115051520,6040,6040,6040,6040,0
|
|
20240416,160900,115051520,6040,6040,6040,6040,0
|
|
20240416,160800,115051520,6040,6040,6040,6040,0
|
|
20240416,160700,115051520,6040,6040,6040,6040,0
|
|
20240416,160600,115051520,6040,6040,6040,6040,0
|
|
20240416,160500,115051520,6040,6040,6040,6040,0
|
|
20240416,160400,115051520,6040,6040,6040,6040,0
|
|
20240416,160300,115051520,6040,6040,6040,6040,0
|
|
20240416,160200,115051520,6040,6040,6040,6040,0
|
|
20240416,160100,115051520,6040,6040,6040,6040,0
|
|
20240416,160000,115051520,6040,6040,6040,6040,0
|
|
20240416,155900,115051520,6040,6040,6040,6040,0
|
|
20240416,155800,115051520,6040,6040,6040,6040,0
|
|
20240416,155700,115051520,6040,6040,6040,6040,0
|
|
20240416,155600,115051520,6040,6040,6040,6040,0
|
|
20240416,155500,115051520,6040,6040,6040,6040,0
|
|
20240416,155400,115051520,6040,6040,6040,6040,0
|
|
20240416,155300,115051520,6040,6040,6040,6040,0
|
|
20240416,155200,115051520,6040,6040,6040,6040,0
|
|
20240416,155100,115051520,6040,6040,6040,6040,0
|
|
20240416,155000,115051520,6040,6040,6040,6040,0
|
|
20240416,154900,115051520,6040,6040,6040,6040,0
|
|
20240416,154800,115051520,6040,6040,6040,6040,0
|
|
20240416,154700,115051520,6040,6040,6040,6040,0
|
|
20240416,154600,115051520,6040,6040,6040,6040,0
|
|
20240416,154500,115051520,6040,6040,6040,6040,449
|
|
20240416,154400,115051520,6040,6040,6040,6040,0
|
|
20240416,154300,115051520,6040,6040,6040,6040,0
|
|
20240416,154200,115051520,6040,6040,6040,6040,0
|
|
20240416,154100,115051520,6040,6040,6040,6040,0
|
|
20240416,154000,115051520,6040,6040,6040,6040,0
|
|
20240416,153900,115051520,6040,6040,6040,6040,0
|
|
20240416,153800,115051520,6040,6040,6040,6040,0
|
|
20240416,153700,115051520,6040,6040,6040,6040,0
|
|
20240416,153600,115051520,6040,6040,6040,6040,0
|
|
20240416,153500,115051520,6040,6040,6040,6040,0
|
|
20240416,153400,115051520,6040,6040,6040,6040,0
|
|
20240416,153300,115051520,6040,6040,6040,6040,0
|
|
20240416,153200,115051520,6040,6040,6040,6040,0
|
|
20240416,153100,115051520,6040,6040,6040,6040,0
|
|
20240416,153000,115051520,6040,6040,6040,6040,449
|
|
20240416,152900,112339560,6060,6060,6060,6060,0
|
|
20240416,152800,112339560,6060,6060,6060,6060,0
|
|
20240416,152700,112339560,6060,6060,6060,6060,0
|
|
20240416,152600,112339560,6060,6060,6060,6060,0
|
|
20240416,152500,112339560,6060,6060,6060,6060,0
|
|
20240416,152400,112339560,6060,6060,6060,6060,0
|
|
20240416,152300,112339560,6060,6060,6060,6060,0
|
|
20240416,152200,112339560,6060,6060,6060,6060,0
|
|
20240416,152100,112339560,6060,6060,6060,6060,0
|
|
20240416,152000,112339560,6060,6060,6060,6060,0
|
|
20240416,151900,112339560,6060,6050,6060,6050,110
|
|
20240416,151800,111674050,6050,6050,6050,6050,1
|
|
20240416,151700,111668000,6020,6020,6020,6020,0
|
|
20240416,151600,111668000,6020,6040,6040,6020,210
|
|
20240416,151500,110403280,6030,6030,6030,6030,0
|
|
20240416,151400,110403280,6030,6030,6030,6030,0
|
|
20240416,151300,110403280,6030,6030,6030,6030,0
|
|
20240416,151200,110403280,6030,6030,6030,6030,7
|
|
20240416,151100,110361070,6020,6020,6020,6020,366
|
|
20240416,151000,108157750,6020,6020,6020,6020,216
|
|
20240416,150900,106857430,6020,6020,6020,6020,0
|
|
20240416,150800,106857430,6020,6020,6020,6020,0
|
|
20240416,150700,106857430,6020,6020,6020,6020,288
|
|
20240416,150600,105123670,6030,6030,6030,6030,0
|
|
20240416,150500,105123670,6030,6030,6030,6030,0
|
|
20240416,150400,105123670,6030,6030,6030,6030,1
|
|
20240416,150300,105117640,6020,6060,6060,6020,11
|
|
20240416,150200,105051300,6010,6010,6010,6010,0
|
|
20240416,150100,105051300,6010,6080,6080,6000,5024
|
|
20240416,150000,74770390,6090,6090,6090,6090,0
|
|
20240416,145900,74770390,6090,6090,6090,6090,0
|
|
20240416,145800,74770390,6090,6090,6090,6090,0
|
|
20240416,145700,74770390,6090,6090,6090,6090,0
|
|
20240416,145600,74770390,6090,6090,6090,6090,0
|
|
20240416,145500,74770390,6090,6090,6090,6090,16
|
|
20240416,145400,74672950,6090,6090,6090,6090,0
|
|
20240416,145300,74672950,6090,6090,6090,6090,0
|
|
20240416,145200,74672950,6090,6090,6090,6090,0
|
|
20240416,145100,74672950,6090,6090,6090,6090,0
|
|
20240416,145000,74672950,6090,6090,6090,6090,0
|
|
20240416,144900,74672950,6090,6090,6090,6090,0
|
|
20240416,144800,74672950,6090,6090,6090,6090,0
|
|
20240416,144700,74672950,6090,6090,6090,6090,0
|
|
20240416,144600,74672950,6090,6090,6090,6090,0
|
|
20240416,144500,74672950,6090,6090,6090,6090,0
|
|
20240416,144400,74672950,6090,6090,6090,6090,0
|
|
20240416,144300,74672950,6090,6090,6090,6090,0
|
|
20240416,144200,74672950,6090,6090,6090,6090,0
|
|
20240416,144100,74672950,6090,6090,6090,6090,0
|
|
20240416,144000,74672950,6090,6090,6090,6090,0
|
|
20240416,143900,74672950,6090,6090,6090,6090,0
|
|
20240416,143800,74672950,6090,6090,6090,6090,0
|
|
20240416,143700,74672950,6090,6090,6090,6090,0
|
|
20240416,143600,74672950,6090,6090,6090,6090,182
|
|
20240416,143500,73564570,6090,6090,6090,6090,0
|
|
20240416,143400,73564570,6090,6090,6090,6090,0
|
|
20240416,143300,73564570,6090,6090,6090,6090,0
|
|
20240416,143200,73564570,6090,6090,6090,6090,0
|
|
20240416,143100,73564570,6090,6090,6090,6090,0
|
|
20240416,143000,73564570,6090,6090,6090,6090,0
|
|
20240416,142900,73564570,6090,6090,6090,6090,30
|
|
20240416,142800,73381870,6090,6090,6090,6090,0
|
|
20240416,142700,73381870,6090,6090,6090,6090,1
|
|
20240416,142600,73375780,6060,6060,6060,6060,1
|
|
20240416,142500,73369720,6060,6060,6060,6060,0
|
|
20240416,142400,73369720,6060,6060,6060,6060,12
|
|
20240416,142300,73297000,6090,6090,6090,6090,0
|
|
20240416,142200,73297000,6090,6090,6090,6090,30
|
|
20240416,142100,73114300,6090,6090,6090,6090,331
|
|
20240416,142000,71098510,6090,6090,6090,6090,0
|
|
20240416,141900,71098510,6090,6090,6090,6090,0
|
|
20240416,141800,71098510,6090,6090,6090,6090,0
|
|
20240416,141700,71098510,6090,6090,6090,6090,0
|
|
20240416,141600,71098510,6090,6090,6090,6090,0
|
|
20240416,141500,71098510,6090,6090,6090,6090,0
|
|
20240416,141400,71098510,6090,6090,6090,6090,0
|
|
20240416,141300,71098510,6090,6080,6090,6080,1000
|
|
20240416,141200,65009960,6050,6050,6050,6050,0
|
|
20240416,141100,65009960,6050,6050,6050,6050,0
|
|
20240416,141000,65009960,6050,6050,6050,6050,0
|
|
20240416,140900,65009960,6050,6070,6070,6050,407
|
|
20240416,140800,62545330,6080,6080,6080,6080,2
|
|
20240416,140700,62533170,6080,6080,6080,6080,1
|
|
20240416,140600,62527090,6090,6100,6100,6090,2
|
|
20240416,140500,62514900,6100,6100,6100,6100,0
|
|
20240416,140400,62514900,6100,6100,6100,6100,0
|
|
20240416,140300,62514900,6100,6100,6100,6100,0
|
|
20240416,140200,62514900,6100,6100,6100,6100,0
|
|
20240416,140100,62514900,6100,6100,6100,6100,0
|
|
20240416,140000,62514900,6100,6100,6100,6100,0
|
|
20240416,135900,62514900,6100,6090,6100,6090,2
|
|
20240416,135800,62502710,6060,6060,6060,6060,0
|
|
20240416,135700,62502710,6060,6060,6060,6060,0
|
|
20240416,135600,62502710,6060,6060,6060,6060,1
|
|
20240416,135500,62496650,6050,6050,6050,6050,0
|
|
20240416,135400,62496650,6050,6050,6050,6050,0
|
|
20240416,135300,62496650,6050,6090,6090,6050,1010
|
|
20240416,135200,56364110,6100,6100,6100,6100,0
|
|
20240416,135100,56364110,6100,6100,6100,6100,0
|
|
20240416,135000,56364110,6100,6100,6100,6100,0
|
|
20240416,134900,56364110,6100,6100,6100,6100,1
|
|
20240416,134800,56358010,6080,6080,6080,6080,0
|
|
20240416,134700,56358010,6080,6080,6080,6080,0
|
|
20240416,134600,56358010,6080,6080,6080,6080,0
|
|
20240416,134500,56358010,6080,6080,6080,6080,0
|
|
20240416,134400,56358010,6080,6080,6080,6080,0
|
|
20240416,134300,56358010,6080,6080,6080,6080,0
|
|
20240416,134200,56358010,6080,6080,6080,6080,0
|
|
20240416,134100,56358010,6080,6080,6080,6080,0
|
|
20240416,134000,56358010,6080,6080,6080,6080,0
|
|
20240416,133900,56358010,6080,6080,6080,6080,0
|
|
20240416,133800,56358010,6080,6080,6080,6080,0
|
|
20240416,133700,56358010,6080,6080,6080,6080,0
|
|
20240416,133600,56358010,6080,6080,6080,6080,0
|
|
20240416,133500,56358010,6080,6100,6100,6080,13
|
|
20240416,133400,56278920,6090,6090,6090,6090,0
|
|
20240416,133300,56278920,6090,6090,6090,6090,0
|
|
20240416,133200,56278920,6090,6090,6090,6090,0
|
|
20240416,133100,56278920,6090,6090,6090,6090,1
|
|
20240416,133000,56272830,6110,6110,6110,6110,0
|
|
20240416,132900,56272830,6110,6110,6110,6110,2
|
|
20240416,132800,56260610,6110,6110,6110,6110,0
|
|
20240416,132700,56260610,6110,6110,6110,6110,4
|
|
20240416,132600,56236170,6110,6110,6110,6110,3
|
|
20240416,132500,56217840,6090,6090,6090,6090,0
|
|
20240416,132400,56217840,6090,6100,6100,6090,36
|
|
20240416,132300,55998400,6110,6110,6110,6110,0
|
|
20240416,132200,55998400,6110,6110,6110,6110,0
|
|
20240416,132100,55998400,6110,6110,6110,6110,0
|
|
20240416,132000,55998400,6110,6110,6110,6110,0
|
|
20240416,131900,55998400,6110,6110,6110,6110,0
|
|
20240416,131800,55998400,6110,6110,6110,6110,0
|
|
20240416,131700,55998400,6110,6110,6110,6110,7
|
|
20240416,131600,55955630,6110,6110,6110,6110,0
|
|
20240416,131500,55955630,6110,6110,6110,6110,0
|
|
20240416,131400,55955630,6110,6110,6110,6110,5
|
|
20240416,131300,55925080,6110,6110,6110,6110,0
|
|
20240416,131200,55925080,6110,6070,6110,6070,201
|
|
20240416,131100,54704970,6070,6070,6070,6070,0
|
|
20240416,131000,54704970,6070,6070,6070,6070,0
|
|
20240416,130900,54704970,6070,6070,6070,6070,0
|
|
20240416,130800,54704970,6070,6090,6090,6070,147
|
|
20240416,130700,53812610,6150,6150,6150,6150,0
|
|
20240416,130600,53812610,6150,6090,6150,6090,173
|
|
20240416,130500,52754860,6060,6080,6080,6060,700
|
|
20240416,130400,48506200,6130,6130,6130,6130,0
|
|
20240416,130300,48506200,6130,6130,6130,6130,0
|
|
20240416,130200,48506200,6130,6130,6130,6130,0
|
|
20240416,130100,48506200,6130,6130,6130,6130,0
|
|
20240416,130000,48506200,6130,6130,6130,6130,0
|
|
20240416,125900,48506200,6130,6110,6130,6110,3
|
|
20240416,125800,48487840,6100,6100,6100,6100,0
|
|
20240416,125700,48487840,6100,6100,6100,6100,0
|
|
20240416,125600,48487840,6100,6120,6140,6040,157
|
|
20240416,125500,47536870,6070,6150,6170,6060,748
|
|
20240416,125400,43000290,6140,6120,6140,6120,3
|
|
20240416,125300,42981900,6060,6060,6060,6060,0
|
|
20240416,125200,42981900,6060,6140,6140,6060,707
|
|
20240416,125100,38695630,6200,6130,6200,6130,13
|
|
20240416,125000,38615210,6200,6130,6200,6060,634
|
|
20240416,124900,34759300,6190,6190,6190,6190,0
|
|
20240416,124800,34759300,6190,6160,6190,6160,100
|
|
20240416,124700,34143240,6160,6160,6160,6160,1
|
|
20240416,124600,34137080,6100,6100,6100,6100,0
|
|
20240416,124500,34137080,6100,6100,6100,6100,0
|
|
20240416,124400,34137080,6100,6110,6110,6100,255
|
|
20240416,124300,32581540,6110,6160,6160,6110,634
|
|
20240416,124200,28707650,6220,6120,6220,6120,9
|
|
20240416,124100,28652080,6100,6190,6190,6100,1504
|
|
20240416,124000,19438120,6240,6240,6240,6240,0
|
|
20240416,123900,19438120,6240,6240,6240,6240,0
|
|
20240416,123800,19438120,6240,6240,6240,6240,0
|
|
20240416,123700,19438120,6240,6240,6240,6240,0
|
|
20240416,123600,19438120,6240,6240,6240,6240,50
|
|
20240416,123500,19126120,6240,6240,6240,6240,0
|
|
20240416,123400,19126120,6240,6240,6240,6240,0
|
|
20240416,123300,19126120,6240,6240,6240,6240,0
|
|
20240416,123200,19126120,6240,6240,6240,6240,0
|
|
20240416,123100,19126120,6240,6240,6240,6240,6
|
|
20240416,123000,19088680,6240,6240,6240,6240,0
|
|
20240416,122900,19088680,6240,6240,6240,6240,0
|
|
20240416,122800,19088680,6240,6240,6240,6240,0
|
|
20240416,122700,19088680,6240,6240,6240,6240,0
|
|
20240416,122600,19088680,6240,6240,6240,6240,0
|
|
20240416,122500,19088680,6240,6240,6240,6240,0
|
|
20240416,122400,19088680,6240,6240,6240,6240,0
|
|
20240416,122300,19088680,6240,6240,6240,6240,0
|
|
20240416,122200,19088680,6240,6240,6240,6240,0
|
|
20240416,122100,19088680,6240,6240,6240,6240,0
|
|
20240416,122000,19088680,6240,6240,6240,6240,0
|
|
20240416,121900,19088680,6240,6240,6240,6240,0
|
|
20240416,121800,19088680,6240,6240,6240,6240,0
|
|
20240416,121700,19088680,6240,6240,6240,6240,0
|
|
20240416,121600,19088680,6240,6240,6240,6240,0
|
|
20240416,121500,19088680,6240,6240,6240,6240,0
|
|
20240416,121400,19088680,6240,6240,6240,6240,10
|
|
20240416,121300,19026280,6240,6240,6240,6240,0
|
|
20240416,121200,19026280,6240,6240,6240,6240,0
|
|
20240416,121100,19026280,6240,6240,6240,6240,0
|
|
20240416,121000,19026280,6240,6240,6240,6240,0
|
|
20240416,120900,19026280,6240,6240,6240,6240,0
|
|
20240416,120800,19026280,6240,6240,6240,6240,0
|
|
20240416,120700,19026280,6240,6220,6240,6190,378
|
|
20240416,120600,16682570,6220,6230,6230,6220,113
|
|
20240416,120500,15979700,6240,6240,6240,6240,30
|
|
20240416,120400,15792500,6240,6240,6240,6240,0
|
|
20240416,120300,15792500,6240,6240,6240,6240,0
|
|
20240416,120200,15792500,6240,6240,6240,6240,0
|
|
20240416,120100,15792500,6240,6240,6240,6240,0
|
|
20240416,120000,15792500,6240,6240,6240,6240,0
|
|
20240416,115900,15792500,6240,6240,6240,6240,0
|
|
20240416,115800,15792500,6240,6240,6240,6240,0
|
|
20240416,115700,15792500,6240,6240,6240,6240,80
|
|
20240416,115600,15293300,6250,6250,6250,6250,0
|
|
20240416,115500,15293300,6250,6250,6250,6250,21
|
|
20240416,115400,15162050,6260,6260,6260,6260,0
|
|
20240416,115300,15162050,6260,6260,6260,6260,0
|
|
20240416,115200,15162050,6260,6260,6260,6260,0
|
|
20240416,115100,15162050,6260,6260,6260,6260,0
|
|
20240416,115000,15162050,6260,6260,6260,6260,0
|
|
20240416,114900,15162050,6260,6260,6260,6260,0
|
|
20240416,114800,15162050,6260,6260,6260,6260,0
|
|
20240416,114700,15162050,6260,6260,6260,6260,0
|
|
20240416,114600,15162050,6260,6260,6260,6260,0
|
|
20240416,114500,15162050,6260,6260,6260,6260,0
|
|
20240416,114400,15162050,6260,6260,6260,6260,0
|
|
20240416,114300,15162050,6260,6260,6260,6260,0
|
|
20240416,114200,15162050,6260,6260,6260,6260,0
|
|
20240416,114100,15162050,6260,6260,6260,6260,0
|
|
20240416,114000,15162050,6260,6240,6260,6240,12
|
|
20240416,113900,15087150,6240,6240,6240,6240,200
|
|
20240416,113800,13839150,6250,6250,6250,6250,119
|
|
20240416,113700,13095400,6260,6260,6260,6260,0
|
|
20240416,113600,13095400,6260,6260,6260,6260,0
|
|
20240416,113500,13095400,6260,6260,6260,6260,0
|
|
20240416,113400,13095400,6260,6260,6260,6260,0
|
|
20240416,113300,13095400,6260,6260,6260,6260,0
|
|
20240416,113200,13095400,6260,6260,6260,6260,0
|
|
20240416,113100,13095400,6260,6260,6260,6260,0
|
|
20240416,113000,13095400,6260,6260,6260,6260,0
|
|
20240416,112900,13095400,6260,6250,6260,6240,60
|
|
20240416,112800,12720940,6260,6260,6260,6260,0
|
|
20240416,112700,12720940,6260,6260,6260,6260,0
|
|
20240416,112600,12720940,6260,6260,6260,6260,0
|
|
20240416,112500,12720940,6260,6260,6260,6260,40
|
|
20240416,112400,12470540,6260,6260,6260,6260,1
|
|
20240416,112300,12464280,6250,6250,6250,6250,788
|
|
20240416,112200,7539280,6250,6250,6250,6250,0
|
|
20240416,112100,7539280,6250,6250,6250,6250,0
|
|
20240416,112000,7539280,6250,6250,6250,6250,212
|
|
20240416,111900,6214280,6250,6250,6250,6250,0
|
|
20240416,111800,6214280,6250,6250,6250,6250,0
|
|
20240416,111700,6214280,6250,6250,6250,6250,0
|
|
20240416,111600,6214280,6250,6250,6250,6250,0
|
|
20240416,111500,6214280,6250,6250,6250,6250,0
|
|
20240416,111400,6214280,6250,6250,6250,6250,0
|
|
20240416,111300,6214280,6250,6250,6250,6250,2
|
|
20240416,111200,6201780,6240,6240,6240,6240,0
|
|
20240416,111100,6201780,6240,6240,6240,6240,0
|
|
20240416,111000,6201780,6240,6240,6240,6240,1
|
|
20240416,110900,6195540,6250,6250,6250,6250,5
|
|
20240416,110800,6164290,6240,6240,6240,6240,0
|
|
20240416,110700,6164290,6240,6240,6240,6240,0
|
|
20240416,110600,6164290,6240,6240,6240,6240,0
|
|
20240416,110500,6164290,6240,6240,6240,6240,0
|
|
20240416,110400,6164290,6240,6240,6240,6240,0
|
|
20240416,110300,6164290,6240,6240,6240,6240,25
|
|
20240416,110200,6008290,6240,6240,6240,6240,15
|
|
20240416,110100,5914690,6240,6240,6240,6240,0
|
|
20240416,110000,5914690,6240,6240,6240,6240,5
|
|
20240416,105900,5883490,6270,6270,6270,6270,0
|
|
20240416,105800,5883490,6270,6270,6270,6270,0
|
|
20240416,105700,5883490,6270,6270,6270,6270,0
|
|
20240416,105600,5883490,6270,6270,6270,6270,0
|
|
20240416,105500,5883490,6270,6270,6270,6270,0
|
|
20240416,105400,5883490,6270,6270,6270,6270,0
|
|
20240416,105300,5883490,6270,6270,6270,6270,0
|
|
20240416,105200,5883490,6270,6270,6270,6270,0
|
|
20240416,105100,5883490,6270,6270,6270,6270,0
|
|
20240416,105000,5883490,6270,6270,6270,6270,50
|
|
20240416,104900,5569990,6270,6270,6270,6270,0
|
|
20240416,104800,5569990,6270,6270,6270,6270,0
|
|
20240416,104700,5569990,6270,6270,6270,6270,0
|
|
20240416,104600,5569990,6270,6270,6270,6270,0
|
|
20240416,104500,5569990,6270,6270,6270,6270,0
|
|
20240416,104400,5569990,6270,6270,6270,6270,0
|
|
20240416,104300,5569990,6270,6270,6270,6270,0
|
|
20240416,104200,5569990,6270,6270,6270,6270,0
|
|
20240416,104100,5569990,6270,6270,6270,6270,0
|
|
20240416,104000,5569990,6270,6270,6270,6270,0
|
|
20240416,103900,5569990,6270,6270,6270,6270,0
|
|
20240416,103800,5569990,6270,6270,6270,6270,0
|
|
20240416,103700,5569990,6270,6270,6270,6270,0
|
|
20240416,103600,5569990,6270,6270,6270,6270,0
|
|
20240416,103500,5569990,6270,6270,6270,6270,0
|
|
20240416,103400,5569990,6270,6270,6270,6270,0
|
|
20240416,103300,5569990,6270,6270,6270,6270,0
|
|
20240416,103200,5569990,6270,6270,6270,6270,0
|
|
20240416,103100,5569990,6270,6270,6270,6270,0
|
|
20240416,103000,5569990,6270,6270,6270,6270,0
|
|
20240416,102900,5569990,6270,6270,6270,6270,0
|
|
20240416,102800,5569990,6270,6270,6270,6270,0
|
|
20240416,102700,5569990,6270,6270,6270,6270,0
|
|
20240416,102600,5569990,6270,6270,6270,6270,0
|
|
20240416,102500,5569990,6270,6270,6270,6270,0
|
|
20240416,102400,5569990,6270,6270,6270,6270,1
|
|
20240416,102300,5563720,6230,6230,6230,6230,0
|
|
20240416,102200,5563720,6230,6230,6230,6230,0
|
|
20240416,102100,5563720,6230,6230,6230,6230,0
|
|
20240416,102000,5563720,6230,6230,6230,6230,0
|
|
20240416,101900,5563720,6230,6230,6230,6230,0
|
|
20240416,101800,5563720,6230,6230,6230,6230,0
|
|
20240416,101700,5563720,6230,6230,6230,6230,0
|
|
20240416,101600,5563720,6230,6230,6230,6230,0
|
|
20240416,101500,5563720,6230,6230,6230,6230,0
|
|
20240416,101400,5563720,6230,6230,6230,6230,0
|
|
20240416,101300,5563720,6230,6230,6230,6230,0
|
|
20240416,101200,5563720,6230,6230,6230,6230,0
|
|
20240416,101100,5563720,6230,6240,6240,6230,72
|
|
20240416,101000,5114650,6240,6240,6240,6240,1
|
|
20240416,100900,5108410,6230,6250,6250,6230,23
|
|
20240416,100800,4965030,6270,6270,6270,6270,0
|
|
20240416,100700,4965030,6270,6270,6270,6270,0
|
|
20240416,100600,4965030,6270,6270,6270,6270,0
|
|
20240416,100500,4965030,6270,6270,6270,6270,0
|
|
20240416,100400,4965030,6270,6270,6270,6270,0
|
|
20240416,100300,4965030,6270,6270,6270,6270,0
|
|
20240416,100200,4965030,6270,6270,6270,6270,1
|
|
20240416,100100,4958760,6290,6290,6290,6290,0
|
|
20240416,100000,4958760,6290,6290,6290,6290,2
|
|
20240416,095900,4946180,6290,6290,6290,6290,0
|
|
20240416,095800,4946180,6290,6290,6290,6290,0
|
|
20240416,095700,4946180,6290,6290,6290,6290,1
|
|
20240416,095600,4939890,6290,6290,6290,6290,0
|
|
20240416,095500,4939890,6290,6290,6290,6290,0
|
|
20240416,095400,4939890,6290,6290,6290,6290,0
|
|
20240416,095300,4939890,6290,6290,6290,6290,0
|
|
20240416,095200,4939890,6290,6290,6290,6290,1
|
|
20240416,095100,4933600,6290,6290,6290,6290,0
|
|
20240416,095000,4933600,6290,6290,6290,6290,0
|
|
20240416,094900,4933600,6290,6290,6290,6290,0
|
|
20240416,094800,4933600,6290,6290,6290,6290,0
|
|
20240416,094700,4933600,6290,6290,6290,6290,0
|
|
20240416,094600,4933600,6290,6290,6290,6290,0
|
|
20240416,094500,4933600,6290,6290,6290,6290,0
|
|
20240416,094400,4933600,6290,6290,6290,6290,1
|
|
20240416,094300,4927310,6280,6280,6280,6280,1
|
|
20240416,094200,4921030,6310,6310,6310,6310,0
|
|
20240416,094100,4921030,6310,6310,6310,6310,0
|
|
20240416,094000,4921030,6310,6310,6310,6310,0
|
|
20240416,093900,4921030,6310,6310,6310,6310,0
|
|
20240416,093800,4921030,6310,6310,6310,6310,0
|
|
20240416,093700,4921030,6310,6310,6310,6310,0
|
|
20240416,093600,4921030,6310,6310,6310,6310,0
|
|
20240416,093500,4921030,6310,6310,6310,6310,0
|
|
20240416,093400,4921030,6310,6310,6310,6310,0
|
|
20240416,093300,4921030,6310,6310,6310,6310,0
|
|
20240416,093200,4921030,6310,6310,6310,6310,0
|
|
20240416,093100,4921030,6310,6310,6310,6310,0
|
|
20240416,093000,4921030,6310,6310,6310,6310,0
|
|
20240416,092900,4921030,6310,6310,6310,6310,0
|
|
20240416,092800,4921030,6310,6310,6310,6310,0
|
|
20240416,092700,4921030,6310,6310,6310,6310,0
|
|
20240416,092600,4921030,6310,6310,6310,6310,0
|
|
20240416,092500,4921030,6310,6310,6310,6310,0
|
|
20240416,092400,4921030,6310,6310,6310,6310,0
|
|
20240416,092300,4921030,6310,6310,6310,6310,0
|
|
20240416,092200,4921030,6310,6310,6310,6310,0
|
|
20240416,092100,4921030,6310,6310,6310,6310,0
|
|
20240416,092000,4921030,6310,6310,6310,6310,0
|
|
20240416,091900,4921030,6310,6310,6310,6310,0
|
|
20240416,091800,4921030,6310,6310,6310,6310,0
|
|
20240416,091700,4921030,6310,6310,6310,6310,0
|
|
20240416,091600,4921030,6310,6310,6310,6310,0
|
|
20240416,091500,4921030,6310,6310,6310,6310,0
|
|
20240416,091400,4921030,6310,6310,6310,6310,0
|
|
20240416,091300,4921030,6310,6310,6310,6310,1
|
|
20240416,091200,4914720,6270,6270,6270,6270,0
|
|
20240416,091100,4914720,6270,6270,6270,6270,0
|
|
20240416,091000,4914720,6270,6270,6270,6270,0
|
|
20240416,090900,4914720,6270,6270,6270,6270,0
|
|
20240416,090800,4914720,6270,6270,6270,6270,107
|
|
20240416,090700,4243830,6260,6260,6260,6260,0
|
|
20240416,090600,4243830,6260,6260,6260,6260,0
|
|
20240416,090500,4243830,6260,6260,6260,6260,0
|
|
20240416,090400,4243830,6260,6270,6270,6260,64
|
|
20240416,090300,3842560,6320,6320,6320,6320,0
|
|
20240416,090200,3842560,6320,6320,6320,6320,0
|
|
20240416,090100,3842560,6320,6320,6320,6320,0
|
|
20240416,090000,3842560,6320,6320,6320,6320,608
|