588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184500,142847510,5970,5970,5970,5970,623
|
|
20240816,184400,142847510,5970,5970,5970,5970,0
|
|
20240816,184300,142847510,5970,5970,5970,5970,0
|
|
20240816,184200,142847510,5970,5970,5970,5970,0
|
|
20240816,184100,142847510,5970,5970,5970,5970,0
|
|
20240816,184000,142847510,5970,5970,5970,5970,0
|
|
20240816,183900,142847510,5970,5970,5970,5970,0
|
|
20240816,183800,142847510,5970,5970,5970,5970,0
|
|
20240816,183700,142847510,5970,5970,5970,5970,0
|
|
20240816,183600,142847510,5970,5970,5970,5970,0
|
|
20240816,183500,142847510,5970,5970,5970,5970,0
|
|
20240816,183400,142847510,5970,5970,5970,5970,0
|
|
20240816,183300,142847510,5970,5970,5970,5970,0
|
|
20240816,183200,142847510,5970,5970,5970,5970,0
|
|
20240816,183100,142847510,5970,5970,5970,5970,0
|
|
20240816,183000,142847510,5970,5970,5970,5970,0
|
|
20240816,182900,142847510,5970,5970,5970,5970,0
|
|
20240816,182800,142847510,5970,5970,5970,5970,0
|
|
20240816,182700,142847510,5970,5970,5970,5970,0
|
|
20240816,182600,142847510,5970,5970,5970,5970,0
|
|
20240816,182500,142847510,5970,5970,5970,5970,0
|
|
20240816,182400,142847510,5970,5970,5970,5970,0
|
|
20240816,182300,142847510,5970,5970,5970,5970,0
|
|
20240816,182200,142847510,5970,5970,5970,5970,0
|
|
20240816,182100,142847510,5970,5970,5970,5970,0
|
|
20240816,182000,142847510,5970,5970,5970,5970,0
|
|
20240816,181900,142847510,5970,5970,5970,5970,0
|
|
20240816,181800,142847510,5970,5970,5970,5970,0
|
|
20240816,181700,142847510,5970,5970,5970,5970,0
|
|
20240816,181600,142847510,5970,5970,5970,5970,0
|
|
20240816,181500,142847510,5970,5970,5970,5970,623
|
|
20240816,181400,142847510,5970,5970,5970,5970,0
|
|
20240816,181300,142847510,5970,5970,5970,5970,0
|
|
20240816,181200,142847510,5970,5970,5970,5970,0
|
|
20240816,181100,142847510,5970,5970,5970,5970,0
|
|
20240816,181000,142847510,5970,5970,5970,5970,0
|
|
20240816,180900,142847510,5970,5970,5970,5970,0
|
|
20240816,180800,142847510,5970,5970,5970,5970,0
|
|
20240816,180700,142847510,5970,5970,5970,5970,0
|
|
20240816,180600,142847510,5970,5970,5970,5970,0
|
|
20240816,180500,142847510,5970,5970,5970,5970,0
|
|
20240816,180400,142847510,5970,5970,5970,5970,0
|
|
20240816,180300,142847510,5970,5970,5970,5970,0
|
|
20240816,180200,142847510,5970,5970,5970,5970,0
|
|
20240816,180100,142847510,5970,5970,5970,5970,0
|
|
20240816,180000,142847510,5970,5970,5970,5970,0
|
|
20240816,175900,142847510,5970,5970,5970,5970,0
|
|
20240816,175800,142847510,5970,5970,5970,5970,0
|
|
20240816,175700,142847510,5970,5970,5970,5970,0
|
|
20240816,175600,142847510,5970,5970,5970,5970,0
|
|
20240816,175500,142847510,5970,5970,5970,5970,0
|
|
20240816,175400,142847510,5970,5970,5970,5970,0
|
|
20240816,175300,142847510,5970,5970,5970,5970,0
|
|
20240816,175200,142847510,5970,5970,5970,5970,0
|
|
20240816,175100,142847510,5970,5970,5970,5970,0
|
|
20240816,175000,142847510,5970,5970,5970,5970,0
|
|
20240816,174900,142847510,5970,5970,5970,5970,0
|
|
20240816,174800,142847510,5970,5970,5970,5970,0
|
|
20240816,174700,142847510,5970,5970,5970,5970,0
|
|
20240816,174600,142847510,5970,5970,5970,5970,0
|
|
20240816,174500,142847510,5970,5970,5970,5970,623
|
|
20240816,174400,142847510,5970,5970,5970,5970,0
|
|
20240816,174300,142847510,5970,5970,5970,5970,0
|
|
20240816,174200,142847510,5970,5970,5970,5970,0
|
|
20240816,174100,142847510,5970,5970,5970,5970,0
|
|
20240816,174000,142847510,5970,5970,5970,5970,0
|
|
20240816,173900,142847510,5970,5970,5970,5970,0
|
|
20240816,173800,142847510,5970,5970,5970,5970,0
|
|
20240816,173700,142847510,5970,5970,5970,5970,0
|
|
20240816,173600,142847510,5970,5970,5970,5970,0
|
|
20240816,173500,142847510,5970,5970,5970,5970,0
|
|
20240816,173400,142847510,5970,5970,5970,5970,0
|
|
20240816,173300,142847510,5970,5970,5970,5970,0
|
|
20240816,173200,142847510,5970,5970,5970,5970,0
|
|
20240816,173100,142847510,5970,5970,5970,5970,0
|
|
20240816,173000,142847510,5970,5970,5970,5970,0
|
|
20240816,172900,142847510,5970,5970,5970,5970,0
|
|
20240816,172800,142847510,5970,5970,5970,5970,0
|
|
20240816,172700,142847510,5970,5970,5970,5970,0
|
|
20240816,172600,142847510,5970,5970,5970,5970,0
|
|
20240816,172500,142847510,5970,5970,5970,5970,0
|
|
20240816,172400,142847510,5970,5970,5970,5970,0
|
|
20240816,172300,142847510,5970,5970,5970,5970,0
|
|
20240816,172200,142847510,5970,5970,5970,5970,0
|
|
20240816,172100,142847510,5970,5970,5970,5970,0
|
|
20240816,172000,142847510,5970,5970,5970,5970,0
|
|
20240816,171900,142847510,5970,5970,5970,5970,0
|
|
20240816,171800,142847510,5970,5970,5970,5970,0
|
|
20240816,171700,142847510,5970,5970,5970,5970,0
|
|
20240816,171600,142847510,5970,5970,5970,5970,0
|
|
20240816,171500,142847510,5970,5970,5970,5970,623
|
|
20240816,171400,142847510,5970,5970,5970,5970,0
|
|
20240816,171300,142847510,5970,5970,5970,5970,0
|
|
20240816,171200,142847510,5970,5970,5970,5970,0
|
|
20240816,171100,142847510,5970,5970,5970,5970,0
|
|
20240816,171000,142847510,5970,5970,5970,5970,0
|
|
20240816,170900,142847510,5970,5970,5970,5970,0
|
|
20240816,170800,142847510,5970,5970,5970,5970,0
|
|
20240816,170700,142847510,5970,5970,5970,5970,0
|
|
20240816,170600,142847510,5970,5970,5970,5970,0
|
|
20240816,170500,142847510,5970,5970,5970,5970,0
|
|
20240816,170400,142847510,5970,5970,5970,5970,0
|
|
20240816,170300,142847510,5970,5970,5970,5970,0
|
|
20240816,170200,142847510,5970,5970,5970,5970,0
|
|
20240816,170100,142847510,5970,5970,5970,5970,0
|
|
20240816,170000,142847510,5970,5970,5970,5970,0
|
|
20240816,165900,142847510,5970,5970,5970,5970,0
|
|
20240816,165800,142847510,5970,5970,5970,5970,0
|
|
20240816,165700,142847510,5970,5970,5970,5970,0
|
|
20240816,165600,142847510,5970,5970,5970,5970,0
|
|
20240816,165500,142847510,5970,5970,5970,5970,0
|
|
20240816,165400,142847510,5970,5970,5970,5970,0
|
|
20240816,165300,142847510,5970,5970,5970,5970,0
|
|
20240816,165200,142847510,5970,5970,5970,5970,0
|
|
20240816,165100,142847510,5970,5970,5970,5970,0
|
|
20240816,165000,142847510,5970,5970,5970,5970,0
|
|
20240816,164900,142847510,5970,5970,5970,5970,0
|
|
20240816,164800,142847510,5970,5970,5970,5970,0
|
|
20240816,164700,142847510,5970,5970,5970,5970,0
|
|
20240816,164600,142847510,5970,5970,5970,5970,0
|
|
20240816,164500,142847510,5970,5970,5970,5970,623
|
|
20240816,164400,142847510,5970,5970,5970,5970,0
|
|
20240816,164300,142847510,5970,5970,5970,5970,0
|
|
20240816,164200,142847510,5970,5970,5970,5970,0
|
|
20240816,164100,142847510,5970,5970,5970,5970,0
|
|
20240816,164000,142847510,5970,5970,5970,5970,0
|
|
20240816,163900,142847510,5970,5970,5970,5970,0
|
|
20240816,163800,142847510,5970,5970,5970,5970,0
|
|
20240816,163700,142847510,5970,5970,5970,5970,0
|
|
20240816,163600,142847510,5970,5970,5970,5970,0
|
|
20240816,163500,142847510,5970,5970,5970,5970,0
|
|
20240816,163400,142847510,5970,5970,5970,5970,0
|
|
20240816,163300,142847510,5970,5970,5970,5970,0
|
|
20240816,163200,142847510,5970,5970,5970,5970,0
|
|
20240816,163100,142847510,5970,5970,5970,5970,0
|
|
20240816,163000,142847510,5970,5970,5970,5970,0
|
|
20240816,162900,142847510,5970,5970,5970,5970,0
|
|
20240816,162800,142847510,5970,5970,5970,5970,0
|
|
20240816,162700,142847510,5970,5970,5970,5970,0
|
|
20240816,162600,142847510,5970,5970,5970,5970,0
|
|
20240816,162500,142847510,5970,5970,5970,5970,0
|
|
20240816,162400,142847510,5970,5970,5970,5970,0
|
|
20240816,162300,142847510,5970,5970,5970,5970,0
|
|
20240816,162200,142847510,5970,5970,5970,5970,0
|
|
20240816,162100,142847510,5970,5970,5970,5970,0
|
|
20240816,162000,142847510,5970,5970,5970,5970,0
|
|
20240816,161900,142847510,5970,5970,5970,5970,0
|
|
20240816,161800,142847510,5970,5970,5970,5970,0
|
|
20240816,161700,142847510,5970,5970,5970,5970,0
|
|
20240816,161600,142847510,5970,5970,5970,5970,0
|
|
20240816,161500,142847510,5970,5970,5970,5970,623
|
|
20240816,161400,142847510,5970,5970,5970,5970,0
|
|
20240816,161300,142847510,5970,5970,5970,5970,0
|
|
20240816,161200,142847510,5970,5970,5970,5970,0
|
|
20240816,161100,142847510,5970,5970,5970,5970,0
|
|
20240816,161000,142847510,5970,5970,5970,5970,0
|
|
20240816,160900,142847510,5970,5970,5970,5970,0
|
|
20240816,160800,142847510,5970,5970,5970,5970,0
|
|
20240816,160700,142847510,5970,5970,5970,5970,0
|
|
20240816,160600,142847510,5970,5970,5970,5970,0
|
|
20240816,160500,142847510,5970,5970,5970,5970,0
|
|
20240816,160400,142847510,5970,5970,5970,5970,0
|
|
20240816,160300,142847510,5970,5970,5970,5970,0
|
|
20240816,160200,142847510,5970,5970,5970,5970,0
|
|
20240816,160100,142847510,5970,5970,5970,5970,0
|
|
20240816,160000,142847510,5970,5970,5970,5970,0
|
|
20240816,155900,142847510,5970,5970,5970,5970,0
|
|
20240816,155800,142847510,5970,5970,5970,5970,0
|
|
20240816,155700,142847510,5970,5970,5970,5970,0
|
|
20240816,155600,142847510,5970,5970,5970,5970,0
|
|
20240816,155500,142847510,5970,5970,5970,5970,0
|
|
20240816,155400,142847510,5970,5970,5970,5970,0
|
|
20240816,155300,142847510,5970,5970,5970,5970,0
|
|
20240816,155200,142847510,5970,5970,5970,5970,0
|
|
20240816,155100,142847510,5970,5970,5970,5970,0
|
|
20240816,155000,142847510,5970,5970,5970,5970,0
|
|
20240816,154900,142847510,5970,5970,5970,5970,0
|
|
20240816,154800,142847510,5970,5970,5970,5970,0
|
|
20240816,154700,142847510,5970,5970,5970,5970,0
|
|
20240816,154600,142847510,5970,5970,5970,5970,0
|
|
20240816,154500,142847510,5970,5970,5970,5970,623
|
|
20240816,154400,142847510,5970,5970,5970,5970,0
|
|
20240816,154300,142847510,5970,5970,5970,5970,0
|
|
20240816,154200,142847510,5970,5970,5970,5970,0
|
|
20240816,154100,142847510,5970,5970,5970,5970,0
|
|
20240816,154000,142847510,5970,5970,5970,5970,0
|
|
20240816,153900,142847510,5970,5970,5970,5970,0
|
|
20240816,153800,142847510,5970,5970,5970,5970,0
|
|
20240816,153700,142847510,5970,5970,5970,5970,0
|
|
20240816,153600,142847510,5970,5970,5970,5970,0
|
|
20240816,153500,142847510,5970,5970,5970,5970,0
|
|
20240816,153400,142847510,5970,5970,5970,5970,0
|
|
20240816,153300,142847510,5970,5970,5970,5970,0
|
|
20240816,153200,142847510,5970,5970,5970,5970,0
|
|
20240816,153100,142847510,5970,5970,5970,5970,0
|
|
20240816,153000,142847510,5970,5970,5970,5970,623
|
|
20240816,152900,139128200,6000,6000,6000,6000,0
|
|
20240816,152800,139128200,6000,6000,6000,6000,0
|
|
20240816,152700,139128200,6000,6000,6000,6000,0
|
|
20240816,152600,139128200,6000,6000,6000,6000,0
|
|
20240816,152500,139128200,6000,6000,6000,6000,0
|
|
20240816,152400,139128200,6000,6000,6000,6000,0
|
|
20240816,152300,139128200,6000,6000,6000,6000,0
|
|
20240816,152200,139128200,6000,6000,6000,6000,0
|
|
20240816,152100,139128200,6000,6000,6000,6000,0
|
|
20240816,152000,139128200,6000,6000,6000,6000,0
|
|
20240816,151900,139128200,6000,6000,6000,6000,0
|
|
20240816,151800,139128200,6000,5980,6000,5980,242
|
|
20240816,151700,137676910,5980,5990,5990,5980,119
|
|
20240816,151600,136964550,5990,6000,6000,5990,63
|
|
20240816,151500,136586880,6000,6000,6010,6000,147
|
|
20240816,151400,135704510,6000,6000,6010,6000,124
|
|
20240816,151300,134960410,6000,6000,6010,6000,148
|
|
20240816,151200,134072310,6000,6000,6010,6000,72
|
|
20240816,151100,133640200,6000,6000,6020,6000,136
|
|
20240816,151000,132823780,6010,6000,6010,6000,129
|
|
20240816,150900,132049710,6000,6000,6010,6000,155
|
|
20240816,150800,131119700,6000,6000,6000,6000,54
|
|
20240816,150700,130795700,6000,6000,6000,6000,111
|
|
20240816,150600,130129700,6000,6000,6010,6000,139
|
|
20240816,150500,129295600,6010,6000,6010,6000,143
|
|
20240816,150400,128437380,6000,6000,6010,6000,53
|
|
20240816,150300,128119330,6000,6000,6000,6000,171
|
|
20240816,150200,127093330,6000,6010,6010,6000,82
|
|
20240816,150100,126601000,6010,6010,6010,6010,137
|
|
20240816,150000,125777630,6010,6010,6010,6010,58
|
|
20240816,145900,125429050,6010,6010,6020,6010,216
|
|
20240816,145800,124129880,6010,6010,6010,6010,121
|
|
20240816,145700,123402670,6010,6010,6010,6010,114
|
|
20240816,145600,122717530,6010,6010,6010,6010,91
|
|
20240816,145500,122170620,6010,6010,6010,6010,120
|
|
20240816,145400,121449420,6010,6010,6010,6010,124
|
|
20240816,145300,120704180,6010,6010,6020,6010,293
|
|
20240816,145200,118943240,6010,6010,6010,6010,73
|
|
20240816,145100,118504510,6010,6010,6010,6010,123
|
|
20240816,145000,117765280,6010,6020,6020,6010,142
|
|
20240816,144900,116910520,6020,6020,6030,6020,418
|
|
20240816,144800,114391160,6020,6010,6020,6010,279
|
|
20240816,144700,112712200,6010,6020,6020,6010,131
|
|
20240816,144600,111923850,6020,6020,6020,6020,121
|
|
20240816,144500,111195430,6020,6020,6020,6020,114
|
|
20240816,144400,110509150,6020,6020,6020,6020,75
|
|
20240816,144300,110057650,6020,6020,6030,6020,196
|
|
20240816,144200,108876880,6020,6020,6020,6020,136
|
|
20240816,144100,108058160,6020,6030,6030,6020,123
|
|
20240816,144000,107317010,6030,6030,6030,6030,57
|
|
20240816,143900,106973300,6030,6030,6030,6030,156
|
|
20240816,143800,106032620,6030,6030,6030,6030,130
|
|
20240816,143700,105248720,6030,6030,6030,6030,130
|
|
20240816,143600,104464820,6030,6030,6030,6030,54
|
|
20240816,143500,104139200,6030,6030,6030,6030,156
|
|
20240816,143400,103198520,6030,6030,6030,6030,132
|
|
20240816,143300,102402560,6030,6030,6030,6030,124
|
|
20240816,143200,101654840,6030,6040,6040,6030,59
|
|
20240816,143100,101298960,6040,6040,6040,6040,129
|
|
20240816,143000,100519800,6040,6040,6040,6040,137
|
|
20240816,142900,99692320,6040,6040,6040,6040,115
|
|
20240816,142800,98997720,6040,6040,6040,6040,84
|
|
20240816,142700,98490360,6040,6050,6050,6040,133
|
|
20240816,142600,97686970,6050,6050,6050,6050,111
|
|
20240816,142500,97015420,6050,6070,6070,6050,137
|
|
20240816,142400,96184150,6080,6080,6080,6080,0
|
|
20240816,142300,96184150,6080,6080,6080,6080,1
|
|
20240816,142200,96178070,6080,6110,6110,6080,5500
|
|
20240816,142100,62737470,6110,6110,6110,6110,0
|
|
20240816,142000,62737470,6110,6110,6110,6110,0
|
|
20240816,141900,62737470,6110,6110,6110,6110,0
|
|
20240816,141800,62737470,6110,6110,6110,6110,0
|
|
20240816,141700,62737470,6110,6110,6110,6110,0
|
|
20240816,141600,62737470,6110,6110,6110,6110,0
|
|
20240816,141500,62737470,6110,6110,6110,6110,0
|
|
20240816,141400,62737470,6110,6110,6110,6110,0
|
|
20240816,141300,62737470,6110,6110,6110,6110,0
|
|
20240816,141200,62737470,6110,6110,6110,6110,0
|
|
20240816,141100,62737470,6110,6110,6110,6110,0
|
|
20240816,141000,62737470,6110,6110,6110,6110,0
|
|
20240816,140900,62737470,6110,6110,6110,6110,0
|
|
20240816,140800,62737470,6110,6110,6110,6110,0
|
|
20240816,140700,62737470,6110,6110,6110,6110,2
|
|
20240816,140600,62725250,6120,6120,6120,6120,0
|
|
20240816,140500,62725250,6120,6120,6120,6120,0
|
|
20240816,140400,62725250,6120,6120,6120,6120,0
|
|
20240816,140300,62725250,6120,6120,6120,6120,0
|
|
20240816,140200,62725250,6120,6120,6120,6120,0
|
|
20240816,140100,62725250,6120,6120,6120,6120,0
|
|
20240816,140000,62725250,6120,6120,6120,6120,0
|
|
20240816,135900,62725250,6120,6120,6120,6120,0
|
|
20240816,135800,62725250,6120,6120,6120,6120,0
|
|
20240816,135700,62725250,6120,6120,6120,6120,0
|
|
20240816,135600,62725250,6120,6120,6120,6120,0
|
|
20240816,135500,62725250,6120,6120,6120,6120,1
|
|
20240816,135400,62719130,6120,6120,6120,6120,0
|
|
20240816,135300,62719130,6120,6120,6120,6120,0
|
|
20240816,135200,62719130,6120,6120,6120,6120,0
|
|
20240816,135100,62719130,6120,6120,6120,6120,0
|
|
20240816,135000,62719130,6120,6120,6120,6120,0
|
|
20240816,134900,62719130,6120,6120,6120,6120,0
|
|
20240816,134800,62719130,6120,6120,6120,6120,0
|
|
20240816,134700,62719130,6120,6120,6120,6120,0
|
|
20240816,134600,62719130,6120,6120,6120,6120,1
|
|
20240816,134500,62713010,6130,6130,6130,6130,0
|
|
20240816,134400,62713010,6130,6130,6130,6130,0
|
|
20240816,134300,62713010,6130,6130,6130,6130,0
|
|
20240816,134200,62713010,6130,6130,6130,6130,0
|
|
20240816,134100,62713010,6130,6130,6130,6130,0
|
|
20240816,134000,62713010,6130,6130,6130,6130,0
|
|
20240816,133900,62713010,6130,6130,6130,6130,0
|
|
20240816,133800,62713010,6130,6130,6130,6130,0
|
|
20240816,133700,62713010,6130,6130,6130,6130,62
|
|
20240816,133600,62332950,6120,6120,6120,6120,0
|
|
20240816,133500,62332950,6120,6120,6120,6120,0
|
|
20240816,133400,62332950,6120,6120,6120,6120,0
|
|
20240816,133300,62332950,6120,6120,6120,6120,0
|
|
20240816,133200,62332950,6120,6120,6120,6120,0
|
|
20240816,133100,62332950,6120,6120,6120,6120,0
|
|
20240816,133000,62332950,6120,6120,6120,6120,0
|
|
20240816,132900,62332950,6120,6120,6120,6120,0
|
|
20240816,132800,62332950,6120,6120,6120,6120,0
|
|
20240816,132700,62332950,6120,6120,6120,6120,0
|
|
20240816,132600,62332950,6120,6120,6120,6120,0
|
|
20240816,132500,62332950,6120,6120,6120,6120,0
|
|
20240816,132400,62332950,6120,6120,6120,6120,0
|
|
20240816,132300,62332950,6120,6120,6120,6120,0
|
|
20240816,132200,62332950,6120,6120,6120,6120,0
|
|
20240816,132100,62332950,6120,6120,6120,6120,0
|
|
20240816,132000,62332950,6120,6120,6120,6120,0
|
|
20240816,131900,62332950,6120,6120,6120,6120,0
|
|
20240816,131800,62332950,6120,6120,6120,6120,0
|
|
20240816,131700,62332950,6120,6120,6120,6120,0
|
|
20240816,131600,62332950,6120,6120,6120,6120,0
|
|
20240816,131500,62332950,6120,6120,6120,6120,0
|
|
20240816,131400,62332950,6120,6120,6120,6120,0
|
|
20240816,131300,62332950,6120,6120,6120,6120,0
|
|
20240816,131200,62332950,6120,6120,6120,6120,0
|
|
20240816,131100,62332950,6120,6120,6120,6120,1
|
|
20240816,131000,62326830,6120,6120,6120,6120,0
|
|
20240816,130900,62326830,6120,6120,6120,6120,0
|
|
20240816,130800,62326830,6120,6120,6120,6120,0
|
|
20240816,130700,62326830,6120,6120,6120,6120,0
|
|
20240816,130600,62326830,6120,6120,6120,6120,0
|
|
20240816,130500,62326830,6120,6120,6120,6120,1
|
|
20240816,130400,62320710,6090,6090,6090,6090,0
|
|
20240816,130300,62320710,6090,6090,6090,6090,0
|
|
20240816,130200,62320710,6090,6090,6090,6090,0
|
|
20240816,130100,62320710,6090,6090,6090,6090,0
|
|
20240816,130000,62320710,6090,6090,6090,6090,0
|
|
20240816,125900,62320710,6090,6090,6090,6090,0
|
|
20240816,125800,62320710,6090,6090,6090,6090,0
|
|
20240816,125700,62320710,6090,6090,6090,6090,0
|
|
20240816,125600,62320710,6090,6090,6090,6090,0
|
|
20240816,125500,62320710,6090,6090,6090,6090,0
|
|
20240816,125400,62320710,6090,6090,6090,6090,0
|
|
20240816,125300,62320710,6090,6090,6090,6090,0
|
|
20240816,125200,62320710,6090,6090,6090,6090,0
|
|
20240816,125100,62320710,6090,6090,6090,6090,0
|
|
20240816,125000,62320710,6090,6090,6090,6090,0
|
|
20240816,124900,62320710,6090,6090,6090,6090,0
|
|
20240816,124800,62320710,6090,6090,6090,6090,0
|
|
20240816,124700,62320710,6090,6090,6090,6090,0
|
|
20240816,124600,62320710,6090,6090,6090,6090,0
|
|
20240816,124500,62320710,6090,6090,6090,6090,0
|
|
20240816,124400,62320710,6090,6090,6090,6090,0
|
|
20240816,124300,62320710,6090,6090,6090,6090,0
|
|
20240816,124200,62320710,6090,6090,6090,6090,0
|
|
20240816,124100,62320710,6090,6090,6090,6090,0
|
|
20240816,124000,62320710,6090,6090,6090,6090,150
|
|
20240816,123900,61407210,6090,6090,6090,6090,0
|
|
20240816,123800,61407210,6090,6090,6090,6090,0
|
|
20240816,123700,61407210,6090,6090,6090,6090,0
|
|
20240816,123600,61407210,6090,6090,6090,6090,0
|
|
20240816,123500,61407210,6090,6090,6090,6090,0
|
|
20240816,123400,61407210,6090,6090,6090,6090,0
|
|
20240816,123300,61407210,6090,6090,6090,6090,0
|
|
20240816,123200,61407210,6090,6090,6090,6090,0
|
|
20240816,123100,61407210,6090,6090,6090,6090,0
|
|
20240816,123000,61407210,6090,6090,6090,6090,0
|
|
20240816,122900,61407210,6090,6090,6090,6090,0
|
|
20240816,122800,61407210,6090,6090,6090,6090,0
|
|
20240816,122700,61407210,6090,6090,6090,6090,0
|
|
20240816,122600,61407210,6090,6090,6090,6090,0
|
|
20240816,122500,61407210,6090,6090,6090,6090,0
|
|
20240816,122400,61407210,6090,6090,6090,6090,0
|
|
20240816,122300,61407210,6090,6090,6090,6090,0
|
|
20240816,122200,61407210,6090,6090,6090,6090,0
|
|
20240816,122100,61407210,6090,6110,6110,6090,10
|
|
20240816,122000,61346290,6130,6130,6130,6130,0
|
|
20240816,121900,61346290,6130,6130,6130,6130,0
|
|
20240816,121800,61346290,6130,6130,6130,6130,0
|
|
20240816,121700,61346290,6130,6130,6130,6130,0
|
|
20240816,121600,61346290,6130,6130,6130,6130,0
|
|
20240816,121500,61346290,6130,6130,6130,6130,0
|
|
20240816,121400,61346290,6130,6130,6130,6130,0
|
|
20240816,121300,61346290,6130,6120,6130,6120,3
|
|
20240816,121200,61327920,6110,6110,6110,6110,0
|
|
20240816,121100,61327920,6110,6100,6110,6100,284
|
|
20240816,121000,59593020,6100,6100,6100,6100,0
|
|
20240816,120900,59593020,6100,6100,6100,6100,0
|
|
20240816,120800,59593020,6100,6100,6100,6100,0
|
|
20240816,120700,59593020,6100,6100,6100,6100,0
|
|
20240816,120600,59593020,6100,6100,6100,6100,0
|
|
20240816,120500,59593020,6100,6100,6100,6100,0
|
|
20240816,120400,59593020,6100,6100,6100,6100,0
|
|
20240816,120300,59593020,6100,6100,6100,6100,0
|
|
20240816,120200,59593020,6100,6100,6100,6100,0
|
|
20240816,120100,59593020,6100,6100,6100,6100,0
|
|
20240816,120000,59593020,6100,6100,6100,6100,1
|
|
20240816,115900,59586920,6100,6100,6100,6100,0
|
|
20240816,115800,59586920,6100,6100,6100,6100,0
|
|
20240816,115700,59586920,6100,6100,6100,6100,0
|
|
20240816,115600,59586920,6100,6100,6100,6100,0
|
|
20240816,115500,59586920,6100,6100,6100,6100,0
|
|
20240816,115400,59586920,6100,6100,6100,6100,0
|
|
20240816,115300,59586920,6100,6100,6100,6100,0
|
|
20240816,115200,59586920,6100,6100,6100,6100,0
|
|
20240816,115100,59586920,6100,6100,6100,6100,210
|
|
20240816,115000,58305920,6080,6080,6080,6080,0
|
|
20240816,114900,58305920,6080,6080,6080,6080,0
|
|
20240816,114800,58305920,6080,6080,6080,6080,0
|
|
20240816,114700,58305920,6080,6080,6080,6080,0
|
|
20240816,114600,58305920,6080,6080,6080,6080,120
|
|
20240816,114500,57576320,6080,6080,6080,6080,0
|
|
20240816,114400,57576320,6080,6080,6080,6080,0
|
|
20240816,114300,57576320,6080,6080,6080,6080,0
|
|
20240816,114200,57576320,6080,6080,6080,6080,0
|
|
20240816,114100,57576320,6080,6080,6080,6080,1
|
|
20240816,114000,57570240,6080,6080,6080,6080,0
|
|
20240816,113900,57570240,6080,6080,6080,6080,0
|
|
20240816,113800,57570240,6080,6080,6080,6080,0
|
|
20240816,113700,57570240,6080,6080,6080,6080,1
|
|
20240816,113600,57564160,6070,6070,6070,6070,0
|
|
20240816,113500,57564160,6070,6070,6070,6070,0
|
|
20240816,113400,57564160,6070,6070,6070,6070,0
|
|
20240816,113300,57564160,6070,6070,6070,6070,0
|
|
20240816,113200,57564160,6070,6070,6070,6070,0
|
|
20240816,113100,57564160,6070,6070,6070,6070,0
|
|
20240816,113000,57564160,6070,6070,6070,6070,0
|
|
20240816,112900,57564160,6070,6070,6070,6070,0
|
|
20240816,112800,57564160,6070,6070,6070,6070,63
|
|
20240816,112700,57181750,6070,6070,6070,6070,0
|
|
20240816,112600,57181750,6070,6070,6070,6070,0
|
|
20240816,112500,57181750,6070,6070,6070,6070,0
|
|
20240816,112400,57181750,6070,6070,6070,6070,0
|
|
20240816,112300,57181750,6070,6070,6070,6070,5
|
|
20240816,112200,57151400,6050,6050,6050,6050,0
|
|
20240816,112100,57151400,6050,6050,6050,6050,0
|
|
20240816,112000,57151400,6050,6050,6050,6050,0
|
|
20240816,111900,57151400,6050,6050,6050,6050,0
|
|
20240816,111800,57151400,6050,6050,6050,6050,0
|
|
20240816,111700,57151400,6050,6050,6050,6050,0
|
|
20240816,111600,57151400,6050,6050,6050,6050,0
|
|
20240816,111500,57151400,6050,6050,6050,6050,0
|
|
20240816,111400,57151400,6050,6050,6050,6050,0
|
|
20240816,111300,57151400,6050,6050,6050,6050,0
|
|
20240816,111200,57151400,6050,6050,6050,6050,0
|
|
20240816,111100,57151400,6050,6050,6050,6050,0
|
|
20240816,111000,57151400,6050,6050,6050,6050,0
|
|
20240816,110900,57151400,6050,6050,6050,6050,0
|
|
20240816,110800,57151400,6050,6050,6050,6050,500
|
|
20240816,110700,54126400,6050,6060,6060,6050,100
|
|
20240816,110600,53521380,6050,6050,6050,6050,0
|
|
20240816,110500,53521380,6050,6050,6050,6050,0
|
|
20240816,110400,53521380,6050,6050,6050,6050,0
|
|
20240816,110300,53521380,6050,6050,6050,6050,0
|
|
20240816,110200,53521380,6050,6050,6050,6050,0
|
|
20240816,110100,53521380,6050,6050,6050,6050,0
|
|
20240816,110000,53521380,6050,6050,6050,6050,0
|
|
20240816,105900,53521380,6050,6050,6050,6050,0
|
|
20240816,105800,53521380,6050,6050,6050,6050,0
|
|
20240816,105700,53521380,6050,6050,6050,6050,0
|
|
20240816,105600,53521380,6050,6050,6050,6050,0
|
|
20240816,105500,53521380,6050,6050,6050,6050,0
|
|
20240816,105400,53521380,6050,6050,6050,6050,0
|
|
20240816,105300,53521380,6050,6050,6050,6050,0
|
|
20240816,105200,53521380,6050,6050,6050,6050,200
|
|
20240816,105100,52311380,6050,6060,6060,6050,323
|
|
20240816,105000,50356920,6060,6060,6060,6060,0
|
|
20240816,104900,50356920,6060,6060,6060,6060,0
|
|
20240816,104800,50356920,6060,6070,6070,6060,80
|
|
20240816,104700,49872110,6070,6070,6070,6070,0
|
|
20240816,104600,49872110,6070,6090,6090,6070,300
|
|
20240816,104500,48051040,6110,6110,6110,6110,0
|
|
20240816,104400,48051040,6110,6110,6110,6110,0
|
|
20240816,104300,48051040,6110,6110,6110,6110,0
|
|
20240816,104200,48051040,6110,6110,6110,6110,0
|
|
20240816,104100,48051040,6110,6110,6110,6110,0
|
|
20240816,104000,48051040,6110,6110,6110,6110,0
|
|
20240816,103900,48051040,6110,6110,6110,6110,0
|
|
20240816,103800,48051040,6110,6110,6110,6110,0
|
|
20240816,103700,48051040,6110,6110,6110,6110,0
|
|
20240816,103600,48051040,6110,6110,6110,6110,0
|
|
20240816,103500,48051040,6110,6110,6110,6110,0
|
|
20240816,103400,48051040,6110,6110,6110,6110,0
|
|
20240816,103300,48051040,6110,6110,6110,6110,0
|
|
20240816,103200,48051040,6110,6110,6110,6110,0
|
|
20240816,103100,48051040,6110,6110,6110,6110,0
|
|
20240816,103000,48051040,6110,6110,6110,6110,0
|
|
20240816,102900,48051040,6110,6110,6110,6110,0
|
|
20240816,102800,48051040,6110,6110,6110,6110,0
|
|
20240816,102700,48051040,6110,6110,6110,6110,0
|
|
20240816,102600,48051040,6110,6110,6110,6110,6
|
|
20240816,102500,48014380,6070,6100,6100,6070,150
|
|
20240816,102400,47103190,6120,6120,6120,6120,0
|
|
20240816,102300,47103190,6120,6120,6120,6120,0
|
|
20240816,102200,47103190,6120,6120,6120,6120,0
|
|
20240816,102100,47103190,6120,6120,6120,6120,0
|
|
20240816,102000,47103190,6120,6120,6120,6120,0
|
|
20240816,101900,47103190,6120,6120,6120,6120,801
|
|
20240816,101800,42201070,6120,6120,6120,6120,0
|
|
20240816,101700,42201070,6120,6120,6120,6120,0
|
|
20240816,101600,42201070,6120,6120,6120,6120,0
|
|
20240816,101500,42201070,6120,6120,6120,6120,0
|
|
20240816,101400,42201070,6120,6120,6120,6120,0
|
|
20240816,101300,42201070,6120,6120,6120,6120,0
|
|
20240816,101200,42201070,6120,6120,6120,6120,0
|
|
20240816,101100,42201070,6120,6120,6120,6120,0
|
|
20240816,101000,42201070,6120,6120,6120,6120,0
|
|
20240816,100900,42201070,6120,6120,6120,6120,0
|
|
20240816,100800,42201070,6120,6120,6120,6120,0
|
|
20240816,100700,42201070,6120,6120,6120,6120,0
|
|
20240816,100600,42201070,6120,6120,6120,6120,0
|
|
20240816,100500,42201070,6120,6120,6120,6120,0
|
|
20240816,100400,42201070,6120,6120,6120,6120,0
|
|
20240816,100300,42201070,6120,6120,6120,6120,0
|
|
20240816,100200,42201070,6120,6070,6120,6070,28
|
|
20240816,100100,42030890,6060,6060,6060,6060,0
|
|
20240816,100000,42030890,6060,6060,6060,6060,0
|
|
20240816,095900,42030890,6060,6060,6060,6060,0
|
|
20240816,095800,42030890,6060,6060,6060,6060,0
|
|
20240816,095700,42030890,6060,6060,6060,6060,0
|
|
20240816,095600,42030890,6060,6060,6060,6060,0
|
|
20240816,095500,42030890,6060,6060,6060,6060,0
|
|
20240816,095400,42030890,6060,6060,6060,6060,0
|
|
20240816,095300,42030890,6060,6060,6060,6060,394
|
|
20240816,095200,39643250,6060,6060,6060,6060,0
|
|
20240816,095100,39643250,6060,6060,6060,6060,0
|
|
20240816,095000,39643250,6060,6060,6060,6060,0
|
|
20240816,094900,39643250,6060,6060,6060,6060,0
|
|
20240816,094800,39643250,6060,6060,6060,6060,0
|
|
20240816,094700,39643250,6060,6060,6060,6060,1
|
|
20240816,094600,39637190,6050,6050,6050,6050,0
|
|
20240816,094500,39637190,6050,6050,6050,6050,0
|
|
20240816,094400,39637190,6050,6050,6050,6050,0
|
|
20240816,094300,39637190,6050,6050,6050,6050,0
|
|
20240816,094200,39637190,6050,6050,6050,6050,0
|
|
20240816,094100,39637190,6050,6050,6050,6050,0
|
|
20240816,094000,39637190,6050,6050,6050,6050,0
|
|
20240816,093900,39637190,6050,6050,6050,6050,0
|
|
20240816,093800,39637190,6050,6050,6050,6050,0
|
|
20240816,093700,39637190,6050,6050,6050,6050,0
|
|
20240816,093600,39637190,6050,6050,6050,6050,0
|
|
20240816,093500,39637190,6050,6050,6050,6050,104
|
|
20240816,093400,39007990,6050,6050,6050,6050,0
|
|
20240816,093300,39007990,6050,6050,6050,6050,18
|
|
20240816,093200,38899090,6050,6050,6050,6050,179
|
|
20240816,093100,37816140,6050,6050,6050,6050,0
|
|
20240816,093000,37816140,6050,6050,6050,6050,1
|
|
20240816,092900,37810090,6050,6050,6050,6050,101
|
|
20240816,092800,37199040,6050,6050,6050,6050,0
|
|
20240816,092700,37199040,6050,6060,6060,6050,719
|
|
20240816,092600,32846080,6060,6060,6060,6060,5
|
|
20240816,092500,32815780,6070,6080,6080,6070,1317
|
|
20240816,092400,24820430,6080,6080,6080,6080,5
|
|
20240816,092300,24790030,6090,6090,6090,6090,0
|
|
20240816,092200,24790030,6090,6080,6090,6080,188
|
|
20240816,092100,23645270,6070,6070,6070,6070,100
|
|
20240816,092000,23038270,6070,6070,6070,6070,0
|
|
20240816,091900,23038270,6070,6070,6070,6070,100
|
|
20240816,091800,22431270,6070,6070,6070,6070,0
|
|
20240816,091700,22431270,6070,6060,6070,6060,120
|
|
20240816,091600,21703070,6060,6090,6090,6060,1128
|
|
20240816,091500,14842730,6100,6100,6100,6100,200
|
|
20240816,091400,13622730,6100,6100,6100,6100,305
|
|
20240816,091300,11762230,6100,6100,6100,6100,15
|
|
20240816,091200,11670730,6120,6080,6120,6080,717
|
|
20240816,091100,7307580,6090,6090,6090,6090,32
|
|
20240816,091000,7112700,6100,6100,6100,6100,0
|
|
20240816,090900,7112700,6100,6100,6120,6100,329
|
|
20240816,090800,5104940,6090,6090,6090,6090,2
|
|
20240816,090700,5092760,6080,6080,6080,6080,48
|
|
20240816,090600,4800920,6090,6090,6090,6090,2
|
|
20240816,090500,4788740,6100,6100,6100,6100,0
|
|
20240816,090400,4788740,6100,6100,6100,6100,0
|
|
20240816,090300,4788740,6100,6100,6100,6100,0
|
|
20240816,090200,4788740,6100,6100,6100,6100,10
|
|
20240816,090100,4727740,6100,6110,6110,6100,160
|
|
20240816,090000,3751540,6110,6110,6110,6110,614
|