578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183500,646756470,9780,9780,9780,9780,1644
|
|
20240416,183400,646756470,9780,9780,9780,9780,0
|
|
20240416,183300,646756470,9780,9780,9780,9780,0
|
|
20240416,183200,646756470,9780,9780,9780,9780,0
|
|
20240416,183100,646756470,9780,9780,9780,9780,0
|
|
20240416,183000,646756470,9780,9780,9780,9780,0
|
|
20240416,182900,646756470,9780,9780,9780,9780,0
|
|
20240416,182800,646756470,9780,9780,9780,9780,0
|
|
20240416,182700,646756470,9780,9780,9780,9780,0
|
|
20240416,182600,646756470,9780,9780,9780,9780,0
|
|
20240416,182500,646756470,9780,9780,9780,9780,0
|
|
20240416,182400,646756470,9780,9780,9780,9780,0
|
|
20240416,182300,646756470,9780,9780,9780,9780,0
|
|
20240416,182200,646756470,9780,9780,9780,9780,0
|
|
20240416,182100,646756470,9780,9780,9780,9780,0
|
|
20240416,182000,646756470,9780,9780,9780,9780,0
|
|
20240416,181900,646756470,9780,9780,9780,9780,0
|
|
20240416,181800,646756470,9780,9780,9780,9780,0
|
|
20240416,181700,646756470,9780,9780,9780,9780,0
|
|
20240416,181600,646756470,9780,9780,9780,9780,0
|
|
20240416,181500,646756470,9780,9780,9780,9780,0
|
|
20240416,181400,646756470,9780,9780,9780,9780,0
|
|
20240416,181300,646756470,9780,9780,9780,9780,0
|
|
20240416,181200,646756470,9780,9780,9780,9780,0
|
|
20240416,181100,646756470,9780,9780,9780,9780,0
|
|
20240416,181000,646756470,9780,9780,9780,9780,0
|
|
20240416,180900,646756470,9780,9780,9780,9780,0
|
|
20240416,180800,646756470,9780,9780,9780,9780,0
|
|
20240416,180700,646756470,9780,9780,9780,9780,0
|
|
20240416,180600,646756470,9780,9780,9780,9780,0
|
|
20240416,180500,646756470,9780,9780,9780,9780,1644
|
|
20240416,180400,646756470,9780,9780,9780,9780,0
|
|
20240416,180300,646756470,9780,9780,9780,9780,0
|
|
20240416,180200,646756470,9780,9780,9780,9780,0
|
|
20240416,180100,646756470,9780,9780,9780,9780,0
|
|
20240416,180000,646756470,9780,9780,9780,9780,0
|
|
20240416,175900,646756470,9780,9780,9780,9780,0
|
|
20240416,175800,646756470,9780,9780,9780,9780,0
|
|
20240416,175700,646756470,9780,9780,9780,9780,0
|
|
20240416,175600,646756470,9780,9780,9780,9780,0
|
|
20240416,175500,646756470,9780,9780,9780,9780,0
|
|
20240416,175400,646756470,9780,9780,9780,9780,0
|
|
20240416,175300,646756470,9780,9780,9780,9780,0
|
|
20240416,175200,646756470,9780,9780,9780,9780,0
|
|
20240416,175100,646756470,9780,9780,9780,9780,0
|
|
20240416,175000,646756470,9780,9780,9780,9780,0
|
|
20240416,174900,646756470,9780,9780,9780,9780,0
|
|
20240416,174800,646756470,9780,9780,9780,9780,0
|
|
20240416,174700,646756470,9780,9780,9780,9780,0
|
|
20240416,174600,646756470,9780,9780,9780,9780,0
|
|
20240416,174500,646756470,9780,9780,9780,9780,0
|
|
20240416,174400,646756470,9780,9780,9780,9780,0
|
|
20240416,174300,646756470,9780,9780,9780,9780,0
|
|
20240416,174200,646756470,9780,9780,9780,9780,0
|
|
20240416,174100,646756470,9780,9780,9780,9780,0
|
|
20240416,174000,646756470,9780,9780,9780,9780,0
|
|
20240416,173900,646756470,9780,9780,9780,9780,0
|
|
20240416,173800,646756470,9780,9780,9780,9780,0
|
|
20240416,173700,646756470,9780,9780,9780,9780,0
|
|
20240416,173600,646756470,9780,9780,9780,9780,0
|
|
20240416,173500,646756470,9780,9780,9780,9780,1644
|
|
20240416,173400,646756470,9780,9780,9780,9780,0
|
|
20240416,173300,646756470,9780,9780,9780,9780,0
|
|
20240416,173200,646756470,9780,9780,9780,9780,0
|
|
20240416,173100,646756470,9780,9780,9780,9780,0
|
|
20240416,173000,646756470,9780,9780,9780,9780,0
|
|
20240416,172900,646756470,9780,9780,9780,9780,0
|
|
20240416,172800,646756470,9780,9780,9780,9780,0
|
|
20240416,172700,646756470,9780,9780,9780,9780,0
|
|
20240416,172600,646756470,9780,9780,9780,9780,0
|
|
20240416,172500,646756470,9780,9780,9780,9780,0
|
|
20240416,172400,646756470,9780,9780,9780,9780,0
|
|
20240416,172300,646756470,9780,9780,9780,9780,0
|
|
20240416,172200,646756470,9780,9780,9780,9780,0
|
|
20240416,172100,646756470,9780,9780,9780,9780,0
|
|
20240416,172000,646756470,9780,9780,9780,9780,0
|
|
20240416,171900,646756470,9780,9780,9780,9780,0
|
|
20240416,171800,646756470,9780,9780,9780,9780,0
|
|
20240416,171700,646756470,9780,9780,9780,9780,0
|
|
20240416,171600,646756470,9780,9780,9780,9780,0
|
|
20240416,171500,646756470,9780,9780,9780,9780,0
|
|
20240416,171400,646756470,9780,9780,9780,9780,0
|
|
20240416,171300,646756470,9780,9780,9780,9780,0
|
|
20240416,171200,646756470,9780,9780,9780,9780,0
|
|
20240416,171100,646756470,9780,9780,9780,9780,0
|
|
20240416,171000,646756470,9780,9780,9780,9780,0
|
|
20240416,170900,646756470,9780,9780,9780,9780,0
|
|
20240416,170800,646756470,9780,9780,9780,9780,0
|
|
20240416,170700,646756470,9780,9780,9780,9780,0
|
|
20240416,170600,646756470,9780,9780,9780,9780,0
|
|
20240416,170500,646756470,9780,9780,9780,9780,1644
|
|
20240416,170400,646756470,9780,9780,9780,9780,0
|
|
20240416,170300,646756470,9780,9780,9780,9780,0
|
|
20240416,170200,646756470,9780,9780,9780,9780,0
|
|
20240416,170100,646756470,9780,9780,9780,9780,0
|
|
20240416,170000,646756470,9780,9780,9780,9780,0
|
|
20240416,165900,646756470,9780,9780,9780,9780,0
|
|
20240416,165800,646756470,9780,9780,9780,9780,0
|
|
20240416,165700,646756470,9780,9780,9780,9780,0
|
|
20240416,165600,646756470,9780,9780,9780,9780,0
|
|
20240416,165500,646756470,9780,9780,9780,9780,0
|
|
20240416,165400,646756470,9780,9780,9780,9780,0
|
|
20240416,165300,646756470,9780,9780,9780,9780,0
|
|
20240416,165200,646756470,9780,9780,9780,9780,0
|
|
20240416,165100,646756470,9780,9780,9780,9780,0
|
|
20240416,165000,646756470,9780,9780,9780,9780,0
|
|
20240416,164900,646756470,9780,9780,9780,9780,0
|
|
20240416,164800,646756470,9780,9780,9780,9780,0
|
|
20240416,164700,646756470,9780,9780,9780,9780,0
|
|
20240416,164600,646756470,9780,9780,9780,9780,0
|
|
20240416,164500,646756470,9780,9780,9780,9780,0
|
|
20240416,164400,646756470,9780,9780,9780,9780,0
|
|
20240416,164300,646756470,9780,9780,9780,9780,0
|
|
20240416,164200,646756470,9780,9780,9780,9780,0
|
|
20240416,164100,646756470,9780,9780,9780,9780,0
|
|
20240416,164000,646756470,9780,9780,9780,9780,0
|
|
20240416,163900,646756470,9780,9780,9780,9780,0
|
|
20240416,163800,646756470,9780,9780,9780,9780,0
|
|
20240416,163700,646756470,9780,9780,9780,9780,0
|
|
20240416,163600,646756470,9780,9780,9780,9780,0
|
|
20240416,163500,646756470,9780,9780,9780,9780,1644
|
|
20240416,163400,646756470,9780,9780,9780,9780,0
|
|
20240416,163300,646756470,9780,9780,9780,9780,0
|
|
20240416,163200,646756470,9780,9780,9780,9780,0
|
|
20240416,163100,646756470,9780,9780,9780,9780,0
|
|
20240416,163000,646756470,9780,9780,9780,9780,0
|
|
20240416,162900,646756470,9780,9780,9780,9780,0
|
|
20240416,162800,646756470,9780,9780,9780,9780,0
|
|
20240416,162700,646756470,9780,9780,9780,9780,0
|
|
20240416,162600,646756470,9780,9780,9780,9780,0
|
|
20240416,162500,646756470,9780,9780,9780,9780,0
|
|
20240416,162400,646756470,9780,9780,9780,9780,0
|
|
20240416,162300,646756470,9780,9780,9780,9780,0
|
|
20240416,162200,646756470,9780,9780,9780,9780,0
|
|
20240416,162100,646756470,9780,9780,9780,9780,0
|
|
20240416,162000,646756470,9780,9780,9780,9780,0
|
|
20240416,161900,646756470,9780,9780,9780,9780,0
|
|
20240416,161800,646756470,9780,9780,9780,9780,0
|
|
20240416,161700,646756470,9780,9780,9780,9780,0
|
|
20240416,161600,646756470,9780,9780,9780,9780,0
|
|
20240416,161500,646756470,9780,9780,9780,9780,0
|
|
20240416,161400,646756470,9780,9780,9780,9780,0
|
|
20240416,161300,646756470,9780,9780,9780,9780,0
|
|
20240416,161200,646756470,9780,9780,9780,9780,0
|
|
20240416,161100,646756470,9780,9780,9780,9780,0
|
|
20240416,161000,646756470,9780,9780,9780,9780,0
|
|
20240416,160900,646756470,9780,9780,9780,9780,0
|
|
20240416,160800,646756470,9780,9780,9780,9780,0
|
|
20240416,160700,646756470,9780,9780,9780,9780,0
|
|
20240416,160600,646756470,9780,9780,9780,9780,0
|
|
20240416,160500,646756470,9780,9780,9780,9780,1644
|
|
20240416,160400,646756470,9780,9780,9780,9780,0
|
|
20240416,160300,646756470,9780,9780,9780,9780,0
|
|
20240416,160200,646756470,9780,9780,9780,9780,0
|
|
20240416,160100,646756470,9780,9780,9780,9780,0
|
|
20240416,160000,646756470,9780,9780,9780,9780,0
|
|
20240416,155900,646756470,9780,9780,9780,9780,0
|
|
20240416,155800,646756470,9780,9780,9780,9780,0
|
|
20240416,155700,646756470,9780,9780,9780,9780,0
|
|
20240416,155600,646756470,9780,9780,9780,9780,0
|
|
20240416,155500,646756470,9780,9780,9780,9780,0
|
|
20240416,155400,646756470,9780,9780,9780,9780,0
|
|
20240416,155300,646756470,9780,9780,9780,9780,0
|
|
20240416,155200,646756470,9780,9780,9780,9780,0
|
|
20240416,155100,646756470,9780,9780,9780,9780,0
|
|
20240416,155000,646756470,9780,9780,9780,9780,0
|
|
20240416,154900,646756470,9780,9780,9780,9780,0
|
|
20240416,154800,646756470,9780,9780,9780,9780,0
|
|
20240416,154700,646756470,9780,9780,9780,9780,0
|
|
20240416,154600,646756470,9780,9780,9780,9780,0
|
|
20240416,154500,646756470,9780,9780,9780,9780,0
|
|
20240416,154400,646756470,9780,9780,9780,9780,0
|
|
20240416,154300,646756470,9780,9780,9780,9780,0
|
|
20240416,154200,646756470,9780,9780,9780,9780,0
|
|
20240416,154100,646756470,9780,9780,9780,9780,0
|
|
20240416,154000,646756470,9780,9780,9780,9780,0
|
|
20240416,153900,646756470,9780,9780,9780,9780,0
|
|
20240416,153800,646756470,9780,9780,9780,9780,0
|
|
20240416,153700,646756470,9780,9780,9780,9780,0
|
|
20240416,153600,646756470,9780,9780,9780,9780,0
|
|
20240416,153500,646756470,9780,9780,9780,9780,1644
|
|
20240416,153400,646756470,9780,9780,9780,9780,0
|
|
20240416,153300,646756470,9780,9780,9780,9780,0
|
|
20240416,153200,646756470,9780,9780,9780,9780,0
|
|
20240416,153100,646756470,9780,9780,9780,9780,0
|
|
20240416,153000,646756470,9780,9780,9780,9780,1644
|
|
20240416,152900,630678150,9790,9790,9790,9790,0
|
|
20240416,152800,630678150,9790,9790,9790,9790,0
|
|
20240416,152700,630678150,9790,9790,9790,9790,0
|
|
20240416,152600,630678150,9790,9790,9790,9790,0
|
|
20240416,152500,630678150,9790,9790,9790,9790,0
|
|
20240416,152400,630678150,9790,9790,9790,9790,0
|
|
20240416,152300,630678150,9790,9790,9790,9790,0
|
|
20240416,152200,630678150,9790,9790,9790,9790,0
|
|
20240416,152100,630678150,9790,9790,9790,9790,0
|
|
20240416,152000,630678150,9790,9790,9790,9790,0
|
|
20240416,151900,630678150,9790,9790,9790,9790,11
|
|
20240416,151800,630570460,9790,9790,9790,9790,0
|
|
20240416,151700,630570460,9790,9810,9810,9790,11
|
|
20240416,151600,630462750,9780,9790,9790,9780,508
|
|
20240416,151500,625491060,9790,9800,9800,9790,98
|
|
20240416,151400,624531540,9790,9780,9790,9780,439
|
|
20240416,151300,620235230,9790,9790,9790,9790,310
|
|
20240416,151200,617200330,9790,9790,9790,9790,16
|
|
20240416,151100,617043690,9790,9790,9790,9790,533
|
|
20240416,151000,611825620,9790,9780,9790,9780,64
|
|
20240416,150900,611199250,9790,9790,9790,9790,0
|
|
20240416,150800,611199250,9790,9790,9790,9790,0
|
|
20240416,150700,611199250,9790,9790,9790,9790,1
|
|
20240416,150600,611189460,9790,9790,9790,9790,0
|
|
20240416,150500,611189460,9790,9780,9790,9780,103
|
|
20240416,150400,610182100,9780,9780,9780,9780,0
|
|
20240416,150300,610182100,9780,9780,9780,9780,0
|
|
20240416,150200,610182100,9780,9780,9780,9780,70
|
|
20240416,150100,609497500,9780,9780,9780,9780,0
|
|
20240416,150000,609497500,9780,9780,9780,9780,150
|
|
20240416,145900,608030500,9780,9780,9780,9780,705
|
|
20240416,145800,601135600,9790,9790,9790,9790,0
|
|
20240416,145700,601135600,9790,9790,9790,9790,10
|
|
20240416,145600,601037700,9790,9790,9790,9790,2
|
|
20240416,145500,601018120,9790,9790,9790,9790,5
|
|
20240416,145400,600969170,9790,9790,9790,9790,0
|
|
20240416,145300,600969170,9790,9790,9790,9790,100
|
|
20240416,145200,599990170,9790,9790,9790,9790,10
|
|
20240416,145100,599892270,9790,9780,9790,9780,18
|
|
20240416,145000,599716220,9790,9790,9790,9790,110
|
|
20240416,144900,598639320,9790,9790,9790,9790,101
|
|
20240416,144800,597650530,9790,9790,9790,9790,92
|
|
20240416,144700,596749850,9780,9790,9790,9780,201
|
|
20240416,144600,594783560,9790,9790,9790,9790,0
|
|
20240416,144500,594783560,9790,9790,9790,9790,44
|
|
20240416,144400,594352800,9790,9780,9790,9780,234
|
|
20240416,144300,592062460,9790,9780,9790,9780,366
|
|
20240416,144200,588482380,9780,9780,9780,9780,0
|
|
20240416,144100,588482380,9780,9780,9780,9780,0
|
|
20240416,144000,588482380,9780,9780,9780,9780,0
|
|
20240416,143900,588482380,9780,9790,9790,9780,30
|
|
20240416,143800,588188880,9790,9790,9790,9790,442
|
|
20240416,143700,583861700,9790,9790,9790,9790,159
|
|
20240416,143600,582305090,9790,9790,9790,9790,20
|
|
20240416,143500,582109290,9790,9790,9790,9790,1
|
|
20240416,143400,582099500,9790,9790,9790,9790,1
|
|
20240416,143300,582089710,9790,9790,9790,9790,10
|
|
20240416,143200,581991810,9780,9780,9780,9780,295
|
|
20240416,143100,579106710,9790,9780,9790,9780,83
|
|
20240416,143000,578294960,9790,9790,9790,9790,304
|
|
20240416,142900,575318800,9800,9800,9800,9800,0
|
|
20240416,142800,575318800,9800,9800,9800,9800,10
|
|
20240416,142700,575220800,9800,9800,9800,9800,200
|
|
20240416,142600,573260800,9790,9790,9790,9790,10
|
|
20240416,142500,573162900,9790,9790,9790,9790,30
|
|
20240416,142400,572869200,9790,9790,9790,9790,1005
|
|
20240416,142300,563030250,9790,9790,9790,9790,0
|
|
20240416,142200,563030250,9790,9790,9790,9790,10
|
|
20240416,142100,562932350,9790,9790,9790,9790,3
|
|
20240416,142000,562902980,9780,9780,9780,9780,0
|
|
20240416,141900,562902980,9780,9790,9790,9780,930
|
|
20240416,141800,553800340,9790,9790,9790,9790,5
|
|
20240416,141700,553751390,9800,9800,9800,9800,5
|
|
20240416,141600,553702390,9800,9800,9800,9800,104
|
|
20240416,141500,552683190,9800,9800,9800,9800,30
|
|
20240416,141400,552389190,9800,9800,9800,9800,0
|
|
20240416,141300,552389190,9800,9800,9800,9800,100
|
|
20240416,141200,551409190,9800,9800,9800,9790,276
|
|
20240416,141100,548706920,9800,9800,9800,9800,0
|
|
20240416,141000,548706920,9800,9800,9800,9800,0
|
|
20240416,140900,548706920,9800,9800,9800,9800,46
|
|
20240416,140800,548256120,9800,9800,9800,9800,30
|
|
20240416,140700,547962120,9790,9790,9790,9790,0
|
|
20240416,140600,547962120,9790,9790,9790,9790,0
|
|
20240416,140500,547962120,9790,9790,9790,9790,0
|
|
20240416,140400,547962120,9790,9790,9790,9790,0
|
|
20240416,140300,547962120,9790,9790,9790,9790,0
|
|
20240416,140200,547962120,9790,9790,9790,9790,56
|
|
20240416,140100,547413880,9790,9790,9790,9790,0
|
|
20240416,140000,547413880,9790,9790,9790,9790,0
|
|
20240416,135900,547413880,9790,9790,9790,9790,100
|
|
20240416,135800,546434880,9790,9790,9790,9790,0
|
|
20240416,135700,546434880,9790,9800,9800,9790,191
|
|
20240416,135600,544563390,9800,9800,9800,9800,120
|
|
20240416,135500,543387390,9790,9800,9800,9790,603
|
|
20240416,135400,537483020,9790,9790,9790,9790,32
|
|
20240416,135300,537169740,9800,9800,9800,9800,0
|
|
20240416,135200,537169740,9800,9800,9800,9800,22
|
|
20240416,135100,536954140,9800,9800,9800,9800,0
|
|
20240416,135000,536954140,9800,9800,9800,9800,0
|
|
20240416,134900,536954140,9800,9800,9800,9800,0
|
|
20240416,134800,536954140,9800,9800,9800,9800,52
|
|
20240416,134700,536444540,9800,9800,9800,9800,200
|
|
20240416,134600,534484540,9800,9800,9800,9800,60
|
|
20240416,134500,533896540,9800,9790,9800,9790,196
|
|
20240416,134400,531977660,9800,9800,9800,9800,1
|
|
20240416,134300,531967860,9800,9800,9800,9800,3
|
|
20240416,134200,531938460,9800,9800,9800,9800,100
|
|
20240416,134100,530958460,9790,9790,9790,9790,0
|
|
20240416,134000,530958460,9790,9790,9790,9790,0
|
|
20240416,133900,530958460,9790,9790,9790,9790,30
|
|
20240416,133800,530664760,9790,9790,9790,9790,2
|
|
20240416,133700,530645180,9790,9790,9790,9790,0
|
|
20240416,133600,530645180,9790,9790,9790,9790,15
|
|
20240416,133500,530498330,9800,9800,9800,9800,67
|
|
20240416,133400,529841730,9790,9790,9790,9790,1
|
|
20240416,133300,529831940,9790,9790,9790,9790,1306
|
|
20240416,133200,517046200,9800,9800,9800,9800,2
|
|
20240416,133100,517026600,9800,9800,9800,9800,106
|
|
20240416,133000,515987800,9800,9790,9800,9790,201
|
|
20240416,132900,514019700,9790,9790,9790,9790,698
|
|
20240416,132800,507186280,9800,9800,9800,9800,0
|
|
20240416,132700,507186280,9800,9800,9800,9800,100
|
|
20240416,132600,506206280,9800,9800,9800,9800,1266
|
|
20240416,132500,493799480,9800,9800,9800,9800,0
|
|
20240416,132400,493799480,9800,9800,9800,9800,0
|
|
20240416,132300,493799480,9800,9800,9800,9800,0
|
|
20240416,132200,493799480,9800,9800,9800,9800,149
|
|
20240416,132100,492339280,9810,9810,9810,9810,15
|
|
20240416,132000,492192130,9810,9810,9810,9810,511
|
|
20240416,131900,487179220,9820,9820,9820,9820,10
|
|
20240416,131800,487081020,9820,9820,9820,9820,2
|
|
20240416,131700,487061380,9820,9810,9820,9810,12
|
|
20240416,131600,486943650,9820,9820,9820,9820,1
|
|
20240416,131500,486933830,9820,9820,9820,9820,101
|
|
20240416,131400,485942010,9820,9820,9820,9820,0
|
|
20240416,131300,485942010,9820,9820,9820,9820,0
|
|
20240416,131200,485942010,9820,9820,9820,9820,54
|
|
20240416,131100,485411730,9820,9820,9820,9820,0
|
|
20240416,131000,485411730,9820,9820,9820,9820,50
|
|
20240416,130900,484920730,9810,9810,9810,9810,29
|
|
20240416,130800,484636240,9810,9810,9810,9810,0
|
|
20240416,130700,484636240,9810,9820,9820,9810,98
|
|
20240416,130600,483674160,9820,9820,9820,9820,1
|
|
20240416,130500,483664340,9810,9810,9810,9810,0
|
|
20240416,130400,483664340,9810,9810,9810,9810,72
|
|
20240416,130300,482958020,9810,9810,9810,9810,128
|
|
20240416,130200,481702340,9810,9810,9810,9810,0
|
|
20240416,130100,481702340,9810,9810,9810,9810,0
|
|
20240416,130000,481702340,9810,9810,9810,9810,98
|
|
20240416,125900,480740960,9810,9810,9810,9810,567
|
|
20240416,125800,475178690,9820,9820,9820,9820,0
|
|
20240416,125700,475178690,9820,9820,9820,9820,0
|
|
20240416,125600,475178690,9820,9820,9820,9820,0
|
|
20240416,125500,475178690,9820,9820,9820,9820,0
|
|
20240416,125400,475178690,9820,9820,9820,9820,7
|
|
20240416,125300,475109950,9820,9820,9820,9820,17
|
|
20240416,125200,474943010,9820,9830,9830,9790,585
|
|
20240416,125100,469212340,9830,9820,9830,9800,4010
|
|
20240416,125000,429897520,9820,9820,9820,9820,0
|
|
20240416,124900,429897520,9820,9820,9820,9820,200
|
|
20240416,124800,427933520,9820,9820,9820,9820,1
|
|
20240416,124700,427923700,9830,9830,9830,9830,2
|
|
20240416,124600,427904040,9810,9810,9810,9810,0
|
|
20240416,124500,427904040,9810,9810,9820,9810,400
|
|
20240416,124400,423979040,9820,9820,9820,9820,0
|
|
20240416,124300,423979040,9820,9830,9830,9820,4
|
|
20240416,124200,423939740,9820,9820,9820,9820,2
|
|
20240416,124100,423920100,9820,9820,9820,9820,520
|
|
20240416,124000,418813700,9820,9820,9820,9820,10
|
|
20240416,123900,418715500,9830,9830,9840,9830,301
|
|
20240416,123800,415756300,9820,9820,9820,9820,0
|
|
20240416,123700,415756300,9820,9820,9820,9820,30
|
|
20240416,123600,415461700,9820,9820,9820,9820,0
|
|
20240416,123500,415461700,9820,9820,9820,9820,0
|
|
20240416,123400,415461700,9820,9820,9820,9820,160
|
|
20240416,123300,413890500,9820,9820,9820,9820,41
|
|
20240416,123200,413487880,9820,9820,9820,9820,0
|
|
20240416,123100,413487880,9820,9820,9820,9820,0
|
|
20240416,123000,413487880,9820,9820,9820,9820,2
|
|
20240416,122900,413468240,9820,9820,9820,9820,0
|
|
20240416,122800,413468240,9820,9820,9820,9820,101
|
|
20240416,122700,412476420,9810,9820,9820,9810,1070
|
|
20240416,122600,401979620,9820,9820,9820,9820,30
|
|
20240416,122500,401685020,9820,9820,9820,9820,0
|
|
20240416,122400,401685020,9820,9820,9820,9820,5
|
|
20240416,122300,401635920,9820,9810,9820,9810,801
|
|
20240416,122200,393777100,9820,9810,9820,9810,39
|
|
20240416,122100,393394130,9820,9820,9820,9820,20
|
|
20240416,122000,393197730,9820,9810,9820,9810,21
|
|
20240416,121900,392991620,9820,9820,9820,9820,0
|
|
20240416,121800,392991620,9820,9820,9820,9820,2
|
|
20240416,121700,392971980,9820,9820,9820,9820,1
|
|
20240416,121600,392962160,9820,9820,9820,9820,0
|
|
20240416,121500,392962160,9820,9810,9820,9810,46
|
|
20240416,121400,392510450,9820,9820,9820,9820,31
|
|
20240416,121300,392206030,9820,9820,9820,9820,1
|
|
20240416,121200,392196210,9810,9810,9810,9810,0
|
|
20240416,121100,392196210,9810,9810,9810,9810,5
|
|
20240416,121000,392147160,9810,9810,9810,9810,0
|
|
20240416,120900,392147160,9810,9810,9810,9810,0
|
|
20240416,120800,392147160,9810,9810,9810,9810,2
|
|
20240416,120700,392127540,9820,9820,9820,9820,23
|
|
20240416,120600,391901680,9810,9820,9830,9810,142
|
|
20240416,120500,390508180,9820,9820,9830,9820,104
|
|
20240416,120400,389486880,9820,9820,9820,9820,0
|
|
20240416,120300,389486880,9820,9820,9820,9820,217
|
|
20240416,120200,387355940,9830,9830,9830,9830,100
|
|
20240416,120100,386372940,9840,9840,9840,9840,2
|
|
20240416,120000,386353260,9840,9840,9840,9840,0
|
|
20240416,115900,386353260,9840,9840,9840,9840,0
|
|
20240416,115800,386353260,9840,9820,9840,9820,497
|
|
20240416,115700,381472700,9840,9840,9840,9840,0
|
|
20240416,115600,381472700,9840,9840,9840,9840,0
|
|
20240416,115500,381472700,9840,9820,9840,9820,22
|
|
20240416,115400,381256240,9840,9840,9840,9840,72
|
|
20240416,115300,380547760,9820,9830,9840,9820,121
|
|
20240416,115200,379359180,9830,9830,9830,9830,5
|
|
20240416,115100,379310030,9830,9830,9830,9830,320
|
|
20240416,115000,376164430,9830,9840,9840,9830,46
|
|
20240416,114900,375712040,9840,9840,9840,9840,15
|
|
20240416,114800,375564440,9840,9840,9840,9840,0
|
|
20240416,114700,375564440,9840,9830,9840,9830,150
|
|
20240416,114600,374089850,9840,9840,9840,9840,30
|
|
20240416,114500,373794650,9840,9840,9840,9840,10
|
|
20240416,114400,373696250,9830,9830,9830,9830,0
|
|
20240416,114300,373696250,9830,9830,9830,9830,3
|
|
20240416,114200,373666760,9830,9830,9830,9830,0
|
|
20240416,114100,373666760,9830,9830,9830,9830,10
|
|
20240416,114000,373568460,9820,9820,9820,9820,0
|
|
20240416,113900,373568460,9820,9840,9840,9810,200
|
|
20240416,113800,371604460,9830,9840,9840,9830,61
|
|
20240416,113700,371004320,9840,9840,9840,9840,0
|
|
20240416,113600,371004320,9840,9830,9840,9830,69
|
|
20240416,113500,370326040,9800,9800,9800,9800,0
|
|
20240416,113400,370326040,9800,9800,9800,9800,0
|
|
20240416,113300,370326040,9800,9800,9800,9800,50
|
|
20240416,113200,369836040,9830,9830,9830,9830,26
|
|
20240416,113100,369580460,9830,9820,9830,9800,1194
|
|
20240416,113000,357868840,9810,9810,9810,9810,55
|
|
20240416,112900,357329290,9820,9820,9820,9820,190
|
|
20240416,112800,355463490,9830,9830,9830,9830,0
|
|
20240416,112700,355463490,9830,9830,9830,9830,10
|
|
20240416,112600,355365190,9830,9840,9840,9830,2
|
|
20240416,112500,355345520,9830,9830,9840,9830,275
|
|
20240416,112400,352642170,9830,9840,9840,9830,40
|
|
20240416,112300,352248670,9840,9840,9840,9840,0
|
|
20240416,112200,352248670,9840,9840,9840,9840,12
|
|
20240416,112100,352130590,9840,9840,9840,9840,1
|
|
20240416,112000,352120750,9810,9810,9840,9810,196
|
|
20240416,111900,350197960,9810,9820,9820,9810,995
|
|
20240416,111800,340435370,9830,9830,9850,9830,16
|
|
20240416,111700,340278070,9830,9840,9840,9820,2567
|
|
20240416,111600,315038040,9850,9850,9850,9850,108
|
|
20240416,111500,313974240,9850,9850,9850,9850,1
|
|
20240416,111400,313964390,9840,9840,9840,9840,4
|
|
20240416,111300,313925030,9840,9840,9840,9840,0
|
|
20240416,111200,313925030,9840,9840,9840,9840,0
|
|
20240416,111100,313925030,9840,9830,9840,9830,218
|
|
20240416,111000,311781890,9840,9840,9850,9840,1003
|
|
20240416,110900,301912320,9850,9860,9860,9850,2
|
|
20240416,110800,301892610,9860,9860,9860,9860,3
|
|
20240416,110700,301863030,9860,9850,9860,9840,481
|
|
20240416,110600,297129760,9870,9870,9870,9870,0
|
|
20240416,110500,297129760,9870,9870,9870,9850,1763
|
|
20240416,110400,279764170,9860,9860,9860,9860,292
|
|
20240416,110300,276885050,9880,9880,9880,9880,0
|
|
20240416,110200,276885050,9880,9860,9880,9860,240
|
|
20240416,110100,274518630,9880,9880,9880,9880,0
|
|
20240416,110000,274518630,9880,9850,9880,9850,165
|
|
20240416,105900,272892750,9880,9880,9880,9860,324
|
|
20240416,105800,269693890,9880,9880,9880,9880,11
|
|
20240416,105700,269585210,9880,9860,9880,9860,16
|
|
20240416,105600,269427210,9860,9870,9870,9860,1640
|
|
20240416,105500,253256780,9870,9870,9870,9870,15
|
|
20240416,105400,253108730,9860,9860,9860,9860,0
|
|
20240416,105300,253108730,9860,9870,9870,9860,140
|
|
20240416,105200,251727930,9880,9870,9880,9870,40
|
|
20240416,105100,251332930,9880,9880,9880,9880,100
|
|
20240416,105000,250344930,9880,9880,9880,9860,2354
|
|
20240416,104900,227116600,9880,9880,9890,9880,1940
|
|
20240416,104800,207949350,9880,9890,9890,9880,3240
|
|
20240416,104700,175911240,9900,9900,9900,9900,5
|
|
20240416,104600,175861740,9900,9890,9900,9890,609
|
|
20240416,104500,169838680,9890,9890,9890,9890,49
|
|
20240416,104400,169354070,9890,9890,9890,9890,2155
|
|
20240416,104300,148041120,9890,9890,9890,9890,169
|
|
20240416,104200,146369710,9890,9900,9900,9890,3200
|
|
20240416,104100,114689950,9900,9900,9900,9900,0
|
|
20240416,104000,114689950,9900,9900,9900,9900,610
|
|
20240416,103900,108650950,9910,9910,9910,9910,0
|
|
20240416,103800,108650950,9910,9910,9910,9910,100
|
|
20240416,103700,107659950,9900,9900,9900,9900,0
|
|
20240416,103600,107659950,9900,9900,9900,9900,29
|
|
20240416,103500,107372850,9910,9910,9910,9910,1
|
|
20240416,103400,107362940,9910,9910,9910,9910,0
|
|
20240416,103300,107362940,9910,9910,9910,9910,0
|
|
20240416,103200,107362940,9910,9910,9910,9910,0
|
|
20240416,103100,107362940,9910,9910,9910,9910,14
|
|
20240416,103000,107224200,9910,9910,9910,9910,0
|
|
20240416,102900,107224200,9910,9910,9910,9910,0
|
|
20240416,102800,107224200,9910,9910,9910,9910,0
|
|
20240416,102700,107224200,9910,9910,9910,9910,0
|
|
20240416,102600,107224200,9910,9910,9910,9910,290
|
|
20240416,102500,104350300,9910,9910,9910,9910,1
|
|
20240416,102400,104340390,9900,9900,9900,9900,51
|
|
20240416,102300,103835490,9900,9900,9900,9900,464
|
|
20240416,102200,99241890,9900,9900,9900,9900,0
|
|
20240416,102100,99241890,9900,9900,9900,9900,0
|
|
20240416,102000,99241890,9900,9900,9900,9900,0
|
|
20240416,101900,99241890,9900,9900,9900,9900,816
|
|
20240416,101800,91163490,9910,9910,9910,9910,120
|
|
20240416,101700,89974290,9910,9910,9910,9910,30
|
|
20240416,101600,89676990,9920,9920,9920,9920,2
|
|
20240416,101500,89657150,9910,9910,9910,9910,56
|
|
20240416,101400,89102190,9900,9900,9900,9900,1
|
|
20240416,101300,89092290,9910,9910,9910,9910,0
|
|
20240416,101200,89092290,9910,9910,9910,9910,0
|
|
20240416,101100,89092290,9910,9910,9910,9910,0
|
|
20240416,101000,89092290,9910,9910,9910,9910,0
|
|
20240416,100900,89092290,9910,9910,9910,9910,0
|
|
20240416,100800,89092290,9910,9910,9910,9910,14
|
|
20240416,100700,88953550,9910,9920,9920,9910,42
|
|
20240416,100600,88537130,9920,9920,9920,9920,0
|
|
20240416,100500,88537130,9920,9920,9920,9920,0
|
|
20240416,100400,88537130,9920,9920,9920,9920,0
|
|
20240416,100300,88537130,9920,9910,9920,9900,252
|
|
20240416,100200,86041260,9900,9920,9920,9900,786
|
|
20240416,100100,78259600,9900,9900,9900,9900,0
|
|
20240416,100000,78259600,9900,9910,9920,9900,1083
|
|
20240416,095900,67535400,9910,9910,9910,9910,0
|
|
20240416,095800,67535400,9910,9910,9910,9910,0
|
|
20240416,095700,67535400,9910,9910,9910,9910,18
|
|
20240416,095600,67357020,9920,9920,9920,9920,4
|
|
20240416,095500,67317340,9920,9920,9920,9920,0
|
|
20240416,095400,67317340,9920,9920,9920,9920,50
|
|
20240416,095300,66821340,9920,9920,9920,9920,30
|
|
20240416,095200,66523740,9910,9920,9920,9910,11
|
|
20240416,095100,66414720,9920,9920,9920,9920,0
|
|
20240416,095000,66414720,9920,9920,9920,9910,10
|
|
20240416,094900,66315590,9910,9910,9910,9910,0
|
|
20240416,094800,66315590,9910,9920,9920,9910,1313
|
|
20240416,094700,53303740,9920,9920,9920,9920,0
|
|
20240416,094600,53303740,9920,9920,9920,9920,3
|
|
20240416,094500,53273980,9920,9920,9920,9920,1
|
|
20240416,094400,53264060,9920,9920,9920,9920,2
|
|
20240416,094300,53244220,9920,9920,9920,9920,1
|
|
20240416,094200,53234300,9920,9920,9920,9920,0
|
|
20240416,094100,53234300,9920,9920,9920,9920,1
|
|
20240416,094000,53224380,9920,9920,9920,9920,3
|
|
20240416,093900,53194620,9920,9910,9920,9910,21
|
|
20240416,093800,52986500,9920,9920,9920,9920,1
|
|
20240416,093700,52976580,9920,9920,9920,9920,1
|
|
20240416,093600,52966660,9920,9920,9920,9920,1
|
|
20240416,093500,52956740,9910,9910,9910,9910,50
|
|
20240416,093400,52461240,9920,9920,9920,9920,0
|
|
20240416,093300,52461240,9920,9920,9920,9920,101
|
|
20240416,093200,51459320,9910,9910,9910,9910,0
|
|
20240416,093100,51459320,9910,9910,9910,9910,514
|
|
20240416,093000,46365580,9920,9920,9920,9920,100
|
|
20240416,092900,45373580,9920,9920,9920,9920,0
|
|
20240416,092800,45373580,9920,9920,9920,9920,0
|
|
20240416,092700,45373580,9920,9920,9920,9920,10
|
|
20240416,092600,45274380,9910,9910,9910,9910,429
|
|
20240416,092500,41022990,9920,9920,9920,9920,1000
|
|
20240416,092400,31102990,9920,9920,9920,9920,0
|
|
20240416,092300,31102990,9920,9920,9920,9920,0
|
|
20240416,092200,31102990,9920,9920,9920,9920,1
|
|
20240416,092100,31093070,9910,9910,9910,9910,0
|
|
20240416,092000,31093070,9910,9910,9910,9910,0
|
|
20240416,091900,31093070,9910,9910,9910,9910,2
|
|
20240416,091800,31073250,9910,9910,9910,9910,200
|
|
20240416,091700,29091250,9920,9910,9920,9910,20
|
|
20240416,091600,28892950,9920,9920,9920,9920,1
|
|
20240416,091500,28883030,9920,9920,9920,9920,0
|
|
20240416,091400,28883030,9920,9920,9920,9920,20
|
|
20240416,091300,28684630,9920,9910,9920,9910,74
|
|
20240416,091200,27951090,9920,9920,9920,9920,7
|
|
20240416,091100,27881650,9920,9920,9920,9920,52
|
|
20240416,091000,27365810,9920,9920,9920,9920,659
|
|
20240416,090900,20828530,9930,9930,9930,9930,0
|
|
20240416,090800,20828530,9930,9930,9930,9920,55
|
|
20240416,090700,20282780,9920,9920,9920,9920,192
|
|
20240416,090600,18378140,9920,9920,9920,9920,50
|
|
20240416,090500,17882140,9920,9910,9920,9910,117
|
|
20240416,090400,16721510,9910,9920,9920,9910,243
|
|
20240416,090300,14312950,9920,9930,9930,9920,15
|
|
20240416,090200,14164050,9950,9920,9950,9920,376
|
|
20240416,090100,10425380,9920,9910,9920,9910,506
|
|
20240416,090000,5410860,9910,9910,9910,9910,546
|