586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184300,32923720,6250,6250,6250,6250,71
|
|
20240416,184200,32923720,6250,6250,6250,6250,0
|
|
20240416,184100,32923720,6250,6250,6250,6250,0
|
|
20240416,184000,32923720,6250,6250,6250,6250,0
|
|
20240416,183900,32923720,6250,6250,6250,6250,0
|
|
20240416,183800,32923720,6250,6250,6250,6250,0
|
|
20240416,183700,32923720,6250,6250,6250,6250,0
|
|
20240416,183600,32923720,6250,6250,6250,6250,0
|
|
20240416,183500,32923720,6250,6250,6250,6250,0
|
|
20240416,183400,32923720,6250,6250,6250,6250,0
|
|
20240416,183300,32923720,6250,6250,6250,6250,0
|
|
20240416,183200,32923720,6250,6250,6250,6250,0
|
|
20240416,183100,32923720,6250,6250,6250,6250,0
|
|
20240416,183000,32923720,6250,6250,6250,6250,0
|
|
20240416,182900,32923720,6250,6250,6250,6250,0
|
|
20240416,182800,32923720,6250,6250,6250,6250,0
|
|
20240416,182700,32923720,6250,6250,6250,6250,0
|
|
20240416,182600,32923720,6250,6250,6250,6250,0
|
|
20240416,182500,32923720,6250,6250,6250,6250,0
|
|
20240416,182400,32923720,6250,6250,6250,6250,0
|
|
20240416,182300,32923720,6250,6250,6250,6250,0
|
|
20240416,182200,32923720,6250,6250,6250,6250,0
|
|
20240416,182100,32923720,6250,6250,6250,6250,0
|
|
20240416,182000,32923720,6250,6250,6250,6250,0
|
|
20240416,181900,32923720,6250,6250,6250,6250,0
|
|
20240416,181800,32923720,6250,6250,6250,6250,0
|
|
20240416,181700,32923720,6250,6250,6250,6250,0
|
|
20240416,181600,32923720,6250,6250,6250,6250,0
|
|
20240416,181500,32923720,6250,6250,6250,6250,0
|
|
20240416,181400,32923720,6250,6250,6250,6250,0
|
|
20240416,181300,32923720,6250,6250,6250,6250,71
|
|
20240416,181200,32923720,6250,6250,6250,6250,0
|
|
20240416,181100,32923720,6250,6250,6250,6250,0
|
|
20240416,181000,32923720,6250,6250,6250,6250,0
|
|
20240416,180900,32923720,6250,6250,6250,6250,0
|
|
20240416,180800,32923720,6250,6250,6250,6250,0
|
|
20240416,180700,32923720,6250,6250,6250,6250,0
|
|
20240416,180600,32923720,6250,6250,6250,6250,0
|
|
20240416,180500,32923720,6250,6250,6250,6250,0
|
|
20240416,180400,32923720,6250,6250,6250,6250,0
|
|
20240416,180300,32923720,6250,6250,6250,6250,0
|
|
20240416,180200,32923720,6250,6250,6250,6250,0
|
|
20240416,180100,32923720,6250,6250,6250,6250,0
|
|
20240416,180000,32923720,6250,6250,6250,6250,0
|
|
20240416,175900,32923720,6250,6250,6250,6250,0
|
|
20240416,175800,32923720,6250,6250,6250,6250,0
|
|
20240416,175700,32923720,6250,6250,6250,6250,0
|
|
20240416,175600,32923720,6250,6250,6250,6250,0
|
|
20240416,175500,32923720,6250,6250,6250,6250,0
|
|
20240416,175400,32923720,6250,6250,6250,6250,0
|
|
20240416,175300,32923720,6250,6250,6250,6250,0
|
|
20240416,175200,32923720,6250,6250,6250,6250,0
|
|
20240416,175100,32923720,6250,6250,6250,6250,0
|
|
20240416,175000,32923720,6250,6250,6250,6250,0
|
|
20240416,174900,32923720,6250,6250,6250,6250,0
|
|
20240416,174800,32923720,6250,6250,6250,6250,0
|
|
20240416,174700,32923720,6250,6250,6250,6250,0
|
|
20240416,174600,32923720,6250,6250,6250,6250,0
|
|
20240416,174500,32923720,6250,6250,6250,6250,0
|
|
20240416,174400,32923720,6250,6250,6250,6250,0
|
|
20240416,174300,32923720,6250,6250,6250,6250,71
|
|
20240416,174200,32923720,6250,6250,6250,6250,0
|
|
20240416,174100,32923720,6250,6250,6250,6250,0
|
|
20240416,174000,32923720,6250,6250,6250,6250,0
|
|
20240416,173900,32923720,6250,6250,6250,6250,0
|
|
20240416,173800,32923720,6250,6250,6250,6250,0
|
|
20240416,173700,32923720,6250,6250,6250,6250,0
|
|
20240416,173600,32923720,6250,6250,6250,6250,0
|
|
20240416,173500,32923720,6250,6250,6250,6250,0
|
|
20240416,173400,32923720,6250,6250,6250,6250,0
|
|
20240416,173300,32923720,6250,6250,6250,6250,0
|
|
20240416,173200,32923720,6250,6250,6250,6250,0
|
|
20240416,173100,32923720,6250,6250,6250,6250,0
|
|
20240416,173000,32923720,6250,6250,6250,6250,0
|
|
20240416,172900,32923720,6250,6250,6250,6250,0
|
|
20240416,172800,32923720,6250,6250,6250,6250,0
|
|
20240416,172700,32923720,6250,6250,6250,6250,0
|
|
20240416,172600,32923720,6250,6250,6250,6250,0
|
|
20240416,172500,32923720,6250,6250,6250,6250,0
|
|
20240416,172400,32923720,6250,6250,6250,6250,0
|
|
20240416,172300,32923720,6250,6250,6250,6250,0
|
|
20240416,172200,32923720,6250,6250,6250,6250,0
|
|
20240416,172100,32923720,6250,6250,6250,6250,0
|
|
20240416,172000,32923720,6250,6250,6250,6250,0
|
|
20240416,171900,32923720,6250,6250,6250,6250,0
|
|
20240416,171800,32923720,6250,6250,6250,6250,0
|
|
20240416,171700,32923720,6250,6250,6250,6250,0
|
|
20240416,171600,32923720,6250,6250,6250,6250,0
|
|
20240416,171500,32923720,6250,6250,6250,6250,0
|
|
20240416,171400,32923720,6250,6250,6250,6250,0
|
|
20240416,171300,32923720,6250,6250,6250,6250,71
|
|
20240416,171200,32923720,6250,6250,6250,6250,0
|
|
20240416,171100,32923720,6250,6250,6250,6250,0
|
|
20240416,171000,32923720,6250,6250,6250,6250,0
|
|
20240416,170900,32923720,6250,6250,6250,6250,0
|
|
20240416,170800,32923720,6250,6250,6250,6250,0
|
|
20240416,170700,32923720,6250,6250,6250,6250,0
|
|
20240416,170600,32923720,6250,6250,6250,6250,0
|
|
20240416,170500,32923720,6250,6250,6250,6250,0
|
|
20240416,170400,32923720,6250,6250,6250,6250,0
|
|
20240416,170300,32923720,6250,6250,6250,6250,0
|
|
20240416,170200,32923720,6250,6250,6250,6250,0
|
|
20240416,170100,32923720,6250,6250,6250,6250,0
|
|
20240416,170000,32923720,6250,6250,6250,6250,0
|
|
20240416,165900,32923720,6250,6250,6250,6250,0
|
|
20240416,165800,32923720,6250,6250,6250,6250,0
|
|
20240416,165700,32923720,6250,6250,6250,6250,0
|
|
20240416,165600,32923720,6250,6250,6250,6250,0
|
|
20240416,165500,32923720,6250,6250,6250,6250,0
|
|
20240416,165400,32923720,6250,6250,6250,6250,0
|
|
20240416,165300,32923720,6250,6250,6250,6250,0
|
|
20240416,165200,32923720,6250,6250,6250,6250,0
|
|
20240416,165100,32923720,6250,6250,6250,6250,0
|
|
20240416,165000,32923720,6250,6250,6250,6250,0
|
|
20240416,164900,32923720,6250,6250,6250,6250,0
|
|
20240416,164800,32923720,6250,6250,6250,6250,0
|
|
20240416,164700,32923720,6250,6250,6250,6250,0
|
|
20240416,164600,32923720,6250,6250,6250,6250,0
|
|
20240416,164500,32923720,6250,6250,6250,6250,0
|
|
20240416,164400,32923720,6250,6250,6250,6250,0
|
|
20240416,164300,32923720,6250,6250,6250,6250,71
|
|
20240416,164200,32923720,6250,6250,6250,6250,0
|
|
20240416,164100,32923720,6250,6250,6250,6250,0
|
|
20240416,164000,32923720,6250,6250,6250,6250,0
|
|
20240416,163900,32923720,6250,6250,6250,6250,0
|
|
20240416,163800,32923720,6250,6250,6250,6250,0
|
|
20240416,163700,32923720,6250,6250,6250,6250,0
|
|
20240416,163600,32923720,6250,6250,6250,6250,0
|
|
20240416,163500,32923720,6250,6250,6250,6250,0
|
|
20240416,163400,32923720,6250,6250,6250,6250,0
|
|
20240416,163300,32923720,6250,6250,6250,6250,0
|
|
20240416,163200,32923720,6250,6250,6250,6250,0
|
|
20240416,163100,32923720,6250,6250,6250,6250,0
|
|
20240416,163000,32923720,6250,6250,6250,6250,0
|
|
20240416,162900,32923720,6250,6250,6250,6250,0
|
|
20240416,162800,32923720,6250,6250,6250,6250,0
|
|
20240416,162700,32923720,6250,6250,6250,6250,0
|
|
20240416,162600,32923720,6250,6250,6250,6250,0
|
|
20240416,162500,32923720,6250,6250,6250,6250,0
|
|
20240416,162400,32923720,6250,6250,6250,6250,0
|
|
20240416,162300,32923720,6250,6250,6250,6250,0
|
|
20240416,162200,32923720,6250,6250,6250,6250,0
|
|
20240416,162100,32923720,6250,6250,6250,6250,0
|
|
20240416,162000,32923720,6250,6250,6250,6250,0
|
|
20240416,161900,32923720,6250,6250,6250,6250,0
|
|
20240416,161800,32923720,6250,6250,6250,6250,0
|
|
20240416,161700,32923720,6250,6250,6250,6250,0
|
|
20240416,161600,32923720,6250,6250,6250,6250,0
|
|
20240416,161500,32923720,6250,6250,6250,6250,0
|
|
20240416,161400,32923720,6250,6250,6250,6250,0
|
|
20240416,161300,32923720,6250,6250,6250,6250,71
|
|
20240416,161200,32923720,6250,6250,6250,6250,0
|
|
20240416,161100,32923720,6250,6250,6250,6250,0
|
|
20240416,161000,32923720,6250,6250,6250,6250,0
|
|
20240416,160900,32923720,6250,6250,6250,6250,0
|
|
20240416,160800,32923720,6250,6250,6250,6250,0
|
|
20240416,160700,32923720,6250,6250,6250,6250,0
|
|
20240416,160600,32923720,6250,6250,6250,6250,0
|
|
20240416,160500,32923720,6250,6250,6250,6250,0
|
|
20240416,160400,32923720,6250,6250,6250,6250,0
|
|
20240416,160300,32923720,6250,6250,6250,6250,0
|
|
20240416,160200,32923720,6250,6250,6250,6250,0
|
|
20240416,160100,32923720,6250,6250,6250,6250,0
|
|
20240416,160000,32923720,6250,6250,6250,6250,0
|
|
20240416,155900,32923720,6250,6250,6250,6250,0
|
|
20240416,155800,32923720,6250,6250,6250,6250,0
|
|
20240416,155700,32923720,6250,6250,6250,6250,0
|
|
20240416,155600,32923720,6250,6250,6250,6250,0
|
|
20240416,155500,32923720,6250,6250,6250,6250,0
|
|
20240416,155400,32923720,6250,6250,6250,6250,0
|
|
20240416,155300,32923720,6250,6250,6250,6250,0
|
|
20240416,155200,32923720,6250,6250,6250,6250,0
|
|
20240416,155100,32923720,6250,6250,6250,6250,0
|
|
20240416,155000,32923720,6250,6250,6250,6250,0
|
|
20240416,154900,32923720,6250,6250,6250,6250,0
|
|
20240416,154800,32923720,6250,6250,6250,6250,0
|
|
20240416,154700,32923720,6250,6250,6250,6250,0
|
|
20240416,154600,32923720,6250,6250,6250,6250,0
|
|
20240416,154500,32923720,6250,6250,6250,6250,0
|
|
20240416,154400,32923720,6250,6250,6250,6250,0
|
|
20240416,154300,32923720,6250,6250,6250,6250,71
|
|
20240416,154200,32923720,6250,6250,6250,6250,0
|
|
20240416,154100,32923720,6250,6250,6250,6250,0
|
|
20240416,154000,32923720,6250,6250,6250,6250,0
|
|
20240416,153900,32923720,6250,6250,6250,6250,0
|
|
20240416,153800,32923720,6250,6250,6250,6250,0
|
|
20240416,153700,32923720,6250,6250,6250,6250,0
|
|
20240416,153600,32923720,6250,6250,6250,6250,0
|
|
20240416,153500,32923720,6250,6250,6250,6250,0
|
|
20240416,153400,32923720,6250,6250,6250,6250,0
|
|
20240416,153300,32923720,6250,6250,6250,6250,0
|
|
20240416,153200,32923720,6250,6250,6250,6250,0
|
|
20240416,153100,32923720,6250,6250,6250,6250,0
|
|
20240416,153000,32923720,6250,6250,6250,6250,71
|
|
20240416,152900,32479970,6280,6280,6280,6280,0
|
|
20240416,152800,32479970,6280,6280,6280,6280,0
|
|
20240416,152700,32479970,6280,6280,6280,6280,0
|
|
20240416,152600,32479970,6280,6280,6280,6280,0
|
|
20240416,152500,32479970,6280,6280,6280,6280,0
|
|
20240416,152400,32479970,6280,6280,6280,6280,0
|
|
20240416,152300,32479970,6280,6280,6280,6280,0
|
|
20240416,152200,32479970,6280,6280,6280,6280,0
|
|
20240416,152100,32479970,6280,6280,6280,6280,0
|
|
20240416,152000,32479970,6280,6280,6280,6280,0
|
|
20240416,151900,32479970,6280,6280,6280,6280,0
|
|
20240416,151800,32479970,6280,6280,6280,6280,8
|
|
20240416,151700,32429730,6280,6280,6280,6280,0
|
|
20240416,151600,32429730,6280,6260,6280,6260,300
|
|
20240416,151500,30546530,6260,6260,6260,6260,0
|
|
20240416,151400,30546530,6260,6260,6260,6260,0
|
|
20240416,151300,30546530,6260,6260,6260,6260,0
|
|
20240416,151200,30546530,6260,6260,6260,6260,0
|
|
20240416,151100,30546530,6260,6260,6260,6260,2
|
|
20240416,151000,30534010,6260,6260,6260,6260,0
|
|
20240416,150900,30534010,6260,6260,6260,6260,3
|
|
20240416,150800,30515230,6260,6280,6280,6260,70
|
|
20240416,150700,30076790,6280,6280,6280,6280,0
|
|
20240416,150600,30076790,6280,6280,6280,6280,0
|
|
20240416,150500,30076790,6280,6280,6280,6280,0
|
|
20240416,150400,30076790,6280,6280,6280,6280,0
|
|
20240416,150300,30076790,6280,6280,6280,6280,0
|
|
20240416,150200,30076790,6280,6280,6280,6280,0
|
|
20240416,150100,30076790,6280,6280,6280,6280,0
|
|
20240416,150000,30076790,6280,6280,6280,6280,0
|
|
20240416,145900,30076790,6280,6280,6280,6280,89
|
|
20240416,145800,29517870,6270,6270,6270,6270,0
|
|
20240416,145700,29517870,6270,6270,6270,6270,0
|
|
20240416,145600,29517870,6270,6270,6270,6270,0
|
|
20240416,145500,29517870,6270,6270,6270,6270,78
|
|
20240416,145400,29028810,6260,6260,6260,6260,0
|
|
20240416,145300,29028810,6260,6260,6260,6260,0
|
|
20240416,145200,29028810,6260,6260,6260,6260,0
|
|
20240416,145100,29028810,6260,6260,6260,6260,0
|
|
20240416,145000,29028810,6260,6260,6260,6260,0
|
|
20240416,144900,29028810,6260,6260,6260,6260,0
|
|
20240416,144800,29028810,6260,6260,6260,6260,0
|
|
20240416,144700,29028810,6260,6260,6260,6260,1
|
|
20240416,144600,29022550,6260,6260,6260,6260,0
|
|
20240416,144500,29022550,6260,6260,6260,6260,0
|
|
20240416,144400,29022550,6260,6260,6260,6260,0
|
|
20240416,144300,29022550,6260,6260,6260,6260,0
|
|
20240416,144200,29022550,6260,6260,6260,6260,0
|
|
20240416,144100,29022550,6260,6260,6260,6260,0
|
|
20240416,144000,29022550,6260,6260,6260,6260,0
|
|
20240416,143900,29022550,6260,6260,6260,6260,0
|
|
20240416,143800,29022550,6260,6260,6260,6260,0
|
|
20240416,143700,29022550,6260,6260,6260,6260,0
|
|
20240416,143600,29022550,6260,6260,6260,6260,49
|
|
20240416,143500,28715810,6260,6260,6260,6260,0
|
|
20240416,143400,28715810,6260,6260,6260,6260,0
|
|
20240416,143300,28715810,6260,6260,6260,6260,0
|
|
20240416,143200,28715810,6260,6260,6260,6260,0
|
|
20240416,143100,28715810,6260,6260,6260,6260,0
|
|
20240416,143000,28715810,6260,6260,6260,6260,1
|
|
20240416,142900,28709550,6270,6270,6270,6270,0
|
|
20240416,142800,28709550,6270,6270,6270,6270,0
|
|
20240416,142700,28709550,6270,6270,6270,6270,0
|
|
20240416,142600,28709550,6270,6270,6270,6270,0
|
|
20240416,142500,28709550,6270,6270,6270,6270,0
|
|
20240416,142400,28709550,6270,6270,6270,6270,0
|
|
20240416,142300,28709550,6270,6270,6270,6270,0
|
|
20240416,142200,28709550,6270,6270,6270,6270,0
|
|
20240416,142100,28709550,6270,6270,6270,6270,0
|
|
20240416,142000,28709550,6270,6270,6270,6270,0
|
|
20240416,141900,28709550,6270,6270,6270,6270,0
|
|
20240416,141800,28709550,6270,6270,6270,6270,0
|
|
20240416,141700,28709550,6270,6270,6270,6270,0
|
|
20240416,141600,28709550,6270,6270,6270,6270,200
|
|
20240416,141500,27455550,6280,6240,6280,6240,400
|
|
20240416,141400,24953220,6240,6240,6240,6240,0
|
|
20240416,141300,24953220,6240,6240,6240,6240,0
|
|
20240416,141200,24953220,6240,6240,6240,6240,0
|
|
20240416,141100,24953220,6240,6240,6240,6240,0
|
|
20240416,141000,24953220,6240,6240,6240,6240,0
|
|
20240416,140900,24953220,6240,6240,6240,6240,0
|
|
20240416,140800,24953220,6240,6240,6240,6240,0
|
|
20240416,140700,24953220,6240,6240,6240,6240,0
|
|
20240416,140600,24953220,6240,6240,6240,6240,50
|
|
20240416,140500,24641220,6240,6240,6240,6240,0
|
|
20240416,140400,24641220,6240,6240,6240,6240,0
|
|
20240416,140300,24641220,6240,6240,6240,6240,0
|
|
20240416,140200,24641220,6240,6240,6240,6240,15
|
|
20240416,140100,24547620,6240,6240,6240,6240,0
|
|
20240416,140000,24547620,6240,6240,6240,6240,0
|
|
20240416,135900,24547620,6240,6240,6240,6240,0
|
|
20240416,135800,24547620,6240,6240,6240,6240,0
|
|
20240416,135700,24547620,6240,6240,6240,6240,0
|
|
20240416,135600,24547620,6240,6240,6240,6240,0
|
|
20240416,135500,24547620,6240,6240,6240,6240,0
|
|
20240416,135400,24547620,6240,6240,6240,6240,0
|
|
20240416,135300,24547620,6240,6240,6240,6240,0
|
|
20240416,135200,24547620,6240,6240,6240,6240,0
|
|
20240416,135100,24547620,6240,6240,6240,6240,0
|
|
20240416,135000,24547620,6240,6240,6240,6240,0
|
|
20240416,134900,24547620,6240,6240,6240,6240,0
|
|
20240416,134800,24547620,6240,6240,6240,6240,0
|
|
20240416,134700,24547620,6240,6240,6240,6240,0
|
|
20240416,134600,24547620,6240,6240,6240,6240,1
|
|
20240416,134500,24541380,6240,6240,6240,6240,0
|
|
20240416,134400,24541380,6240,6240,6240,6240,0
|
|
20240416,134300,24541380,6240,6240,6240,6240,34
|
|
20240416,134200,24329220,6240,6240,6240,6240,0
|
|
20240416,134100,24329220,6240,6240,6240,6240,50
|
|
20240416,134000,24017220,6230,6230,6230,6230,0
|
|
20240416,133900,24017220,6230,6230,6230,6230,0
|
|
20240416,133800,24017220,6230,6230,6230,6230,0
|
|
20240416,133700,24017220,6230,6230,6230,6230,0
|
|
20240416,133600,24017220,6230,6230,6230,6230,0
|
|
20240416,133500,24017220,6230,6230,6230,6230,0
|
|
20240416,133400,24017220,6230,6230,6230,6230,50
|
|
20240416,133300,23705720,6230,6230,6230,6230,0
|
|
20240416,133200,23705720,6230,6220,6230,6220,149
|
|
20240416,133100,22777940,6210,6210,6210,6210,0
|
|
20240416,133000,22777940,6210,6210,6210,6210,0
|
|
20240416,132900,22777940,6210,6210,6210,6210,0
|
|
20240416,132800,22777940,6210,6210,6210,6210,0
|
|
20240416,132700,22777940,6210,6210,6210,6210,0
|
|
20240416,132600,22777940,6210,6210,6210,6210,0
|
|
20240416,132500,22777940,6210,6210,6210,6210,0
|
|
20240416,132400,22777940,6210,6210,6210,6210,29
|
|
20240416,132300,22597850,6210,6210,6210,6210,0
|
|
20240416,132200,22597850,6210,6210,6210,6210,0
|
|
20240416,132100,22597850,6210,6210,6210,6210,0
|
|
20240416,132000,22597850,6210,6210,6210,6210,0
|
|
20240416,131900,22597850,6210,6210,6210,6210,1
|
|
20240416,131800,22591640,6220,6220,6220,6220,0
|
|
20240416,131700,22591640,6220,6220,6220,6220,0
|
|
20240416,131600,22591640,6220,6220,6220,6220,0
|
|
20240416,131500,22591640,6220,6220,6220,6220,6
|
|
20240416,131400,22554320,6220,6220,6220,6220,0
|
|
20240416,131300,22554320,6220,6220,6220,6220,2
|
|
20240416,131200,22541880,6210,6210,6210,6210,0
|
|
20240416,131100,22541880,6210,6210,6210,6210,0
|
|
20240416,131000,22541880,6210,6210,6210,6210,26
|
|
20240416,130900,22380420,6220,6220,6220,6220,0
|
|
20240416,130800,22380420,6220,6220,6220,6220,0
|
|
20240416,130700,22380420,6220,6220,6220,6220,0
|
|
20240416,130600,22380420,6220,6220,6220,6220,0
|
|
20240416,130500,22380420,6220,6220,6220,6220,50
|
|
20240416,130400,22069420,6210,6210,6210,6210,0
|
|
20240416,130300,22069420,6210,6210,6210,6210,0
|
|
20240416,130200,22069420,6210,6210,6210,6210,0
|
|
20240416,130100,22069420,6210,6210,6210,6210,0
|
|
20240416,130000,22069420,6210,6210,6210,6210,0
|
|
20240416,125900,22069420,6210,6210,6210,6210,0
|
|
20240416,125800,22069420,6210,6210,6210,6210,0
|
|
20240416,125700,22069420,6210,6210,6210,6210,0
|
|
20240416,125600,22069420,6210,6210,6210,6210,0
|
|
20240416,125500,22069420,6210,6210,6210,6210,0
|
|
20240416,125400,22069420,6210,6210,6210,6210,0
|
|
20240416,125300,22069420,6210,6210,6210,6210,0
|
|
20240416,125200,22069420,6210,6210,6210,6210,0
|
|
20240416,125100,22069420,6210,6210,6210,6210,0
|
|
20240416,125000,22069420,6210,6210,6210,6210,0
|
|
20240416,124900,22069420,6210,6210,6210,6210,0
|
|
20240416,124800,22069420,6210,6210,6210,6210,0
|
|
20240416,124700,22069420,6210,6210,6210,6210,0
|
|
20240416,124600,22069420,6210,6210,6210,6210,0
|
|
20240416,124500,22069420,6210,6210,6210,6210,1
|
|
20240416,124400,22063210,6210,6210,6210,6210,0
|
|
20240416,124300,22063210,6210,6210,6210,6210,0
|
|
20240416,124200,22063210,6210,6210,6210,6210,102
|
|
20240416,124100,21429790,6210,6210,6210,6210,0
|
|
20240416,124000,21429790,6210,6210,6210,6210,1
|
|
20240416,123900,21423580,6220,6220,6220,6220,0
|
|
20240416,123800,21423580,6220,6220,6220,6220,0
|
|
20240416,123700,21423580,6220,6220,6220,6220,0
|
|
20240416,123600,21423580,6220,6220,6220,6220,0
|
|
20240416,123500,21423580,6220,6220,6220,6220,0
|
|
20240416,123400,21423580,6220,6220,6220,6220,30
|
|
20240416,123300,21236980,6210,6210,6210,6210,0
|
|
20240416,123200,21236980,6210,6210,6210,6210,0
|
|
20240416,123100,21236980,6210,6210,6210,6210,0
|
|
20240416,123000,21236980,6210,6210,6210,6210,0
|
|
20240416,122900,21236980,6210,6210,6210,6210,0
|
|
20240416,122800,21236980,6210,6210,6210,6210,0
|
|
20240416,122700,21236980,6210,6210,6210,6210,0
|
|
20240416,122600,21236980,6210,6210,6210,6210,0
|
|
20240416,122500,21236980,6210,6210,6210,6210,0
|
|
20240416,122400,21236980,6210,6210,6210,6210,0
|
|
20240416,122300,21236980,6210,6210,6210,6210,2
|
|
20240416,122200,21224560,6220,6220,6220,6220,0
|
|
20240416,122100,21224560,6220,6220,6220,6220,0
|
|
20240416,122000,21224560,6220,6220,6220,6220,0
|
|
20240416,121900,21224560,6220,6220,6220,6220,0
|
|
20240416,121800,21224560,6220,6220,6220,6220,0
|
|
20240416,121700,21224560,6220,6220,6220,6220,0
|
|
20240416,121600,21224560,6220,6220,6220,6220,0
|
|
20240416,121500,21224560,6220,6220,6220,6220,5
|
|
20240416,121400,21193460,6220,6220,6220,6220,0
|
|
20240416,121300,21193460,6220,6220,6220,6220,0
|
|
20240416,121200,21193460,6220,6220,6220,6220,0
|
|
20240416,121100,21193460,6220,6220,6220,6220,6
|
|
20240416,121000,21156140,6210,6210,6210,6210,0
|
|
20240416,120900,21156140,6210,6210,6210,6210,0
|
|
20240416,120800,21156140,6210,6210,6210,6210,0
|
|
20240416,120700,21156140,6210,6210,6210,6210,0
|
|
20240416,120600,21156140,6210,6210,6210,6210,0
|
|
20240416,120500,21156140,6210,6210,6210,6210,0
|
|
20240416,120400,21156140,6210,6210,6210,6210,0
|
|
20240416,120300,21156140,6210,6210,6210,6210,2
|
|
20240416,120200,21143720,6220,6220,6220,6220,0
|
|
20240416,120100,21143720,6220,6220,6220,6220,0
|
|
20240416,120000,21143720,6220,6220,6220,6220,0
|
|
20240416,115900,21143720,6220,6210,6220,6210,124
|
|
20240416,115800,20372620,6210,6210,6210,6210,0
|
|
20240416,115700,20372620,6210,6210,6210,6210,0
|
|
20240416,115600,20372620,6210,6210,6210,6210,0
|
|
20240416,115500,20372620,6210,6210,6210,6210,9
|
|
20240416,115400,20316730,6200,6200,6200,6200,0
|
|
20240416,115300,20316730,6200,6200,6200,6200,0
|
|
20240416,115200,20316730,6200,6200,6200,6200,0
|
|
20240416,115100,20316730,6200,6200,6200,6200,0
|
|
20240416,115000,20316730,6200,6200,6200,6200,0
|
|
20240416,114900,20316730,6200,6200,6200,6200,0
|
|
20240416,114800,20316730,6200,6200,6200,6200,0
|
|
20240416,114700,20316730,6200,6200,6200,6200,0
|
|
20240416,114600,20316730,6200,6200,6200,6200,0
|
|
20240416,114500,20316730,6200,6200,6200,6200,0
|
|
20240416,114400,20316730,6200,6200,6200,6200,0
|
|
20240416,114300,20316730,6200,6200,6200,6200,0
|
|
20240416,114200,20316730,6200,6200,6200,6200,0
|
|
20240416,114100,20316730,6200,6200,6200,6200,0
|
|
20240416,114000,20316730,6200,6200,6200,6200,0
|
|
20240416,113900,20316730,6200,6200,6200,6200,0
|
|
20240416,113800,20316730,6200,6200,6200,6200,0
|
|
20240416,113700,20316730,6200,6200,6200,6200,0
|
|
20240416,113600,20316730,6200,6200,6200,6200,0
|
|
20240416,113500,20316730,6200,6200,6200,6200,0
|
|
20240416,113400,20316730,6200,6200,6200,6200,0
|
|
20240416,113300,20316730,6200,6200,6200,6200,0
|
|
20240416,113200,20316730,6200,6200,6200,6200,0
|
|
20240416,113100,20316730,6200,6200,6200,6200,0
|
|
20240416,113000,20316730,6200,6200,6200,6200,4
|
|
20240416,112900,20291930,6200,6200,6200,6200,0
|
|
20240416,112800,20291930,6200,6200,6200,6200,42
|
|
20240416,112700,20031530,6200,6200,6200,6200,0
|
|
20240416,112600,20031530,6200,6200,6200,6200,0
|
|
20240416,112500,20031530,6200,6200,6200,6200,0
|
|
20240416,112400,20031530,6200,6200,6200,6200,0
|
|
20240416,112300,20031530,6200,6200,6200,6200,0
|
|
20240416,112200,20031530,6200,6200,6200,6200,0
|
|
20240416,112100,20031530,6200,6200,6200,6200,12
|
|
20240416,112000,19957130,6200,6210,6210,6200,94
|
|
20240416,111900,19374240,6210,6210,6210,6210,0
|
|
20240416,111800,19374240,6210,6210,6210,6210,9
|
|
20240416,111700,19318350,6220,6220,6220,6220,0
|
|
20240416,111600,19318350,6220,6220,6220,6220,0
|
|
20240416,111500,19318350,6220,6220,6220,6220,6
|
|
20240416,111400,19281030,6210,6210,6210,6210,0
|
|
20240416,111300,19281030,6210,6210,6210,6210,0
|
|
20240416,111200,19281030,6210,6210,6210,6210,0
|
|
20240416,111100,19281030,6210,6210,6210,6210,0
|
|
20240416,111000,19281030,6210,6210,6210,6210,126
|
|
20240416,110900,18498570,6220,6220,6220,6220,0
|
|
20240416,110800,18498570,6220,6220,6220,6220,0
|
|
20240416,110700,18498570,6220,6220,6220,6220,0
|
|
20240416,110600,18498570,6220,6220,6220,6220,0
|
|
20240416,110500,18498570,6220,6220,6220,6220,0
|
|
20240416,110400,18498570,6220,6220,6220,6220,0
|
|
20240416,110300,18498570,6220,6220,6220,6220,0
|
|
20240416,110200,18498570,6220,6220,6220,6220,0
|
|
20240416,110100,18498570,6220,6220,6220,6220,0
|
|
20240416,110000,18498570,6220,6220,6220,6220,0
|
|
20240416,105900,18498570,6220,6220,6220,6220,0
|
|
20240416,105800,18498570,6220,6220,6220,6220,1
|
|
20240416,105700,18492350,6220,6220,6220,6220,0
|
|
20240416,105600,18492350,6220,6220,6220,6220,0
|
|
20240416,105500,18492350,6220,6220,6220,6220,1
|
|
20240416,105400,18486130,6210,6210,6210,6210,0
|
|
20240416,105300,18486130,6210,6210,6210,6210,0
|
|
20240416,105200,18486130,6210,6210,6210,6210,1
|
|
20240416,105100,18479920,6210,6210,6210,6210,11
|
|
20240416,105000,18411610,6220,6220,6220,6220,20
|
|
20240416,104900,18287210,6220,6220,6220,6220,0
|
|
20240416,104800,18287210,6220,6220,6220,6220,2
|
|
20240416,104700,18274770,6220,6220,6220,6220,0
|
|
20240416,104600,18274770,6220,6220,6220,6220,1
|
|
20240416,104500,18268550,6230,6230,6230,6230,0
|
|
20240416,104400,18268550,6230,6230,6230,6230,10
|
|
20240416,104300,18206250,6220,6220,6220,6220,0
|
|
20240416,104200,18206250,6220,6220,6220,6220,2
|
|
20240416,104100,18193810,6220,6220,6220,6220,0
|
|
20240416,104000,18193810,6220,6220,6220,6220,0
|
|
20240416,103900,18193810,6220,6220,6220,6220,0
|
|
20240416,103800,18193810,6220,6220,6220,6220,13
|
|
20240416,103700,18112950,6220,6220,6220,6220,0
|
|
20240416,103600,18112950,6220,6220,6220,6220,17
|
|
20240416,103500,18007210,6220,6220,6220,6220,0
|
|
20240416,103400,18007210,6220,6220,6220,6220,0
|
|
20240416,103300,18007210,6220,6220,6220,6220,0
|
|
20240416,103200,18007210,6220,6220,6220,6220,0
|
|
20240416,103100,18007210,6220,6220,6220,6220,0
|
|
20240416,103000,18007210,6220,6220,6220,6220,0
|
|
20240416,102900,18007210,6220,6220,6220,6220,0
|
|
20240416,102800,18007210,6220,6220,6220,6220,0
|
|
20240416,102700,18007210,6220,6220,6220,6220,0
|
|
20240416,102600,18007210,6220,6220,6220,6220,0
|
|
20240416,102500,18007210,6220,6220,6220,6220,0
|
|
20240416,102400,18007210,6220,6220,6220,6220,0
|
|
20240416,102300,18007210,6220,6220,6220,6220,0
|
|
20240416,102200,18007210,6220,6220,6220,6220,0
|
|
20240416,102100,18007210,6220,6220,6220,6220,0
|
|
20240416,102000,18007210,6220,6220,6220,6220,0
|
|
20240416,101900,18007210,6220,6220,6220,6220,0
|
|
20240416,101800,18007210,6220,6220,6220,6220,0
|
|
20240416,101700,18007210,6220,6220,6220,6220,0
|
|
20240416,101600,18007210,6220,6220,6220,6220,0
|
|
20240416,101500,18007210,6220,6220,6220,6220,5
|
|
20240416,101400,17976110,6210,6210,6210,6210,5
|
|
20240416,101300,17945060,6210,6210,6210,6210,1
|
|
20240416,101200,17938850,6210,6210,6210,6210,30
|
|
20240416,101100,17752550,6210,6210,6210,6210,0
|
|
20240416,101000,17752550,6210,6210,6210,6210,25
|
|
20240416,100900,17597300,6200,6200,6200,6200,0
|
|
20240416,100800,17597300,6200,6200,6200,6200,0
|
|
20240416,100700,17597300,6200,6200,6200,6200,0
|
|
20240416,100600,17597300,6200,6200,6200,6200,0
|
|
20240416,100500,17597300,6200,6200,6200,6200,0
|
|
20240416,100400,17597300,6200,6200,6200,6200,0
|
|
20240416,100300,17597300,6200,6200,6200,6200,0
|
|
20240416,100200,17597300,6200,6200,6200,6200,0
|
|
20240416,100100,17597300,6200,6200,6200,6200,480
|
|
20240416,100000,14621300,6220,6220,6220,6220,0
|
|
20240416,095900,14621300,6220,6220,6220,6220,0
|
|
20240416,095800,14621300,6220,6220,6220,6220,0
|
|
20240416,095700,14621300,6220,6220,6220,6220,2
|
|
20240416,095600,14608860,6220,6220,6220,6220,1
|
|
20240416,095500,14602640,6210,6210,6210,6210,0
|
|
20240416,095400,14602640,6210,6210,6210,6210,35
|
|
20240416,095300,14385290,6200,6200,6200,6200,0
|
|
20240416,095200,14385290,6200,6200,6200,6200,1
|
|
20240416,095100,14379090,6210,6210,6210,6210,0
|
|
20240416,095000,14379090,6210,6210,6210,6210,0
|
|
20240416,094900,14379090,6210,6210,6210,6210,0
|
|
20240416,094800,14379090,6210,6210,6210,6210,0
|
|
20240416,094700,14379090,6210,6210,6210,6210,0
|
|
20240416,094600,14379090,6210,6210,6210,6210,0
|
|
20240416,094500,14379090,6210,6210,6210,6210,0
|
|
20240416,094400,14379090,6210,6210,6210,6210,0
|
|
20240416,094300,14379090,6210,6210,6210,6210,0
|
|
20240416,094200,14379090,6210,6210,6210,6210,10
|
|
20240416,094100,14316990,6210,6210,6210,6210,204
|
|
20240416,094000,13050150,6210,6210,6210,6210,0
|
|
20240416,093900,13050150,6210,6210,6210,6210,100
|
|
20240416,093800,12429150,6210,6210,6210,6210,4
|
|
20240416,093700,12404310,6190,6190,6190,6190,0
|
|
20240416,093600,12404310,6190,6190,6190,6190,0
|
|
20240416,093500,12404310,6190,6190,6190,6190,0
|
|
20240416,093400,12404310,6190,6190,6190,6190,0
|
|
20240416,093300,12404310,6190,6190,6190,6190,0
|
|
20240416,093200,12404310,6190,6190,6190,6190,0
|
|
20240416,093100,12404310,6190,6190,6190,6190,0
|
|
20240416,093000,12404310,6190,6190,6190,6190,0
|
|
20240416,092900,12404310,6190,6190,6190,6190,0
|
|
20240416,092800,12404310,6190,6190,6190,6190,0
|
|
20240416,092700,12404310,6190,6190,6190,6190,0
|
|
20240416,092600,12404310,6190,6190,6190,6190,0
|
|
20240416,092500,12404310,6190,6190,6190,6190,0
|
|
20240416,092400,12404310,6190,6190,6190,6190,0
|
|
20240416,092300,12404310,6190,6190,6190,6190,0
|
|
20240416,092200,12404310,6190,6190,6190,6190,0
|
|
20240416,092100,12404310,6190,6190,6190,6190,0
|
|
20240416,092000,12404310,6190,6190,6190,6190,0
|
|
20240416,091900,12404310,6190,6190,6190,6190,80
|
|
20240416,091800,11909110,6190,6190,6190,6190,0
|
|
20240416,091700,11909110,6190,6190,6190,6190,0
|
|
20240416,091600,11909110,6190,6190,6190,6190,181
|
|
20240416,091500,10788720,6200,6200,6200,6200,0
|
|
20240416,091400,10788720,6200,6200,6200,6200,0
|
|
20240416,091300,10788720,6200,6190,6200,6180,304
|
|
20240416,091200,8905690,6200,6190,6200,6190,134
|
|
20240416,091100,8075060,6200,6200,6200,6200,0
|
|
20240416,091000,8075060,6200,6200,6200,6200,3
|
|
20240416,090900,8056460,6200,6200,6200,6200,500
|
|
20240416,090800,4956460,6230,6230,6230,6230,0
|
|
20240416,090700,4956460,6230,6230,6230,6230,2
|
|
20240416,090600,4944000,6180,6180,6180,6180,0
|
|
20240416,090500,4944000,6180,6180,6180,6180,0
|
|
20240416,090400,4944000,6180,6180,6180,6180,0
|
|
20240416,090300,4944000,6180,6180,6180,6180,0
|
|
20240416,090200,4944000,6180,6180,6180,6180,0
|
|
20240416,090100,4944000,6180,6180,6180,6180,0
|
|
20240416,090000,4944000,6180,6180,6180,6180,800
|