578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183500,135475110,9870,9870,9870,9870,103
|
|
20240418,183400,135475110,9870,9870,9870,9870,0
|
|
20240418,183300,135475110,9870,9870,9870,9870,0
|
|
20240418,183200,135475110,9870,9870,9870,9870,0
|
|
20240418,183100,135475110,9870,9870,9870,9870,0
|
|
20240418,183000,135475110,9870,9870,9870,9870,0
|
|
20240418,182900,135475110,9870,9870,9870,9870,0
|
|
20240418,182800,135475110,9870,9870,9870,9870,0
|
|
20240418,182700,135475110,9870,9870,9870,9870,0
|
|
20240418,182600,135475110,9870,9870,9870,9870,0
|
|
20240418,182500,135475110,9870,9870,9870,9870,0
|
|
20240418,182400,135475110,9870,9870,9870,9870,0
|
|
20240418,182300,135475110,9870,9870,9870,9870,0
|
|
20240418,182200,135475110,9870,9870,9870,9870,0
|
|
20240418,182100,135475110,9870,9870,9870,9870,0
|
|
20240418,182000,135475110,9870,9870,9870,9870,0
|
|
20240418,181900,135475110,9870,9870,9870,9870,0
|
|
20240418,181800,135475110,9870,9870,9870,9870,0
|
|
20240418,181700,135475110,9870,9870,9870,9870,0
|
|
20240418,181600,135475110,9870,9870,9870,9870,0
|
|
20240418,181500,135475110,9870,9870,9870,9870,0
|
|
20240418,181400,135475110,9870,9870,9870,9870,0
|
|
20240418,181300,135475110,9870,9870,9870,9870,0
|
|
20240418,181200,135475110,9870,9870,9870,9870,0
|
|
20240418,181100,135475110,9870,9870,9870,9870,0
|
|
20240418,181000,135475110,9870,9870,9870,9870,0
|
|
20240418,180900,135475110,9870,9870,9870,9870,0
|
|
20240418,180800,135475110,9870,9870,9870,9870,0
|
|
20240418,180700,135475110,9870,9870,9870,9870,0
|
|
20240418,180600,135475110,9870,9870,9870,9870,0
|
|
20240418,180500,135475110,9870,9870,9870,9870,103
|
|
20240418,180400,135475110,9870,9870,9870,9870,0
|
|
20240418,180300,135475110,9870,9870,9870,9870,0
|
|
20240418,180200,135475110,9870,9870,9870,9870,0
|
|
20240418,180100,135475110,9870,9870,9870,9870,0
|
|
20240418,180000,135475110,9870,9870,9870,9870,0
|
|
20240418,175900,135475110,9870,9870,9870,9870,0
|
|
20240418,175800,135475110,9870,9870,9870,9870,0
|
|
20240418,175700,135475110,9870,9870,9870,9870,0
|
|
20240418,175600,135475110,9870,9870,9870,9870,0
|
|
20240418,175500,135475110,9870,9870,9870,9870,0
|
|
20240418,175400,135475110,9870,9870,9870,9870,0
|
|
20240418,175300,135475110,9870,9870,9870,9870,0
|
|
20240418,175200,135475110,9870,9870,9870,9870,0
|
|
20240418,175100,135475110,9870,9870,9870,9870,0
|
|
20240418,175000,135475110,9870,9870,9870,9870,0
|
|
20240418,174900,135475110,9870,9870,9870,9870,0
|
|
20240418,174800,135475110,9870,9870,9870,9870,0
|
|
20240418,174700,135475110,9870,9870,9870,9870,0
|
|
20240418,174600,135475110,9870,9870,9870,9870,0
|
|
20240418,174500,135475110,9870,9870,9870,9870,0
|
|
20240418,174400,135475110,9870,9870,9870,9870,0
|
|
20240418,174300,135475110,9870,9870,9870,9870,0
|
|
20240418,174200,135475110,9870,9870,9870,9870,0
|
|
20240418,174100,135475110,9870,9870,9870,9870,0
|
|
20240418,174000,135475110,9870,9870,9870,9870,0
|
|
20240418,173900,135475110,9870,9870,9870,9870,0
|
|
20240418,173800,135475110,9870,9870,9870,9870,0
|
|
20240418,173700,135475110,9870,9870,9870,9870,0
|
|
20240418,173600,135475110,9870,9870,9870,9870,0
|
|
20240418,173500,135475110,9870,9870,9870,9870,103
|
|
20240418,173400,135475110,9870,9870,9870,9870,0
|
|
20240418,173300,135475110,9870,9870,9870,9870,0
|
|
20240418,173200,135475110,9870,9870,9870,9870,0
|
|
20240418,173100,135475110,9870,9870,9870,9870,0
|
|
20240418,173000,135475110,9870,9870,9870,9870,0
|
|
20240418,172900,135475110,9870,9870,9870,9870,0
|
|
20240418,172800,135475110,9870,9870,9870,9870,0
|
|
20240418,172700,135475110,9870,9870,9870,9870,0
|
|
20240418,172600,135475110,9870,9870,9870,9870,0
|
|
20240418,172500,135475110,9870,9870,9870,9870,0
|
|
20240418,172400,135475110,9870,9870,9870,9870,0
|
|
20240418,172300,135475110,9870,9870,9870,9870,0
|
|
20240418,172200,135475110,9870,9870,9870,9870,0
|
|
20240418,172100,135475110,9870,9870,9870,9870,0
|
|
20240418,172000,135475110,9870,9870,9870,9870,0
|
|
20240418,171900,135475110,9870,9870,9870,9870,0
|
|
20240418,171800,135475110,9870,9870,9870,9870,0
|
|
20240418,171700,135475110,9870,9870,9870,9870,0
|
|
20240418,171600,135475110,9870,9870,9870,9870,0
|
|
20240418,171500,135475110,9870,9870,9870,9870,0
|
|
20240418,171400,135475110,9870,9870,9870,9870,0
|
|
20240418,171300,135475110,9870,9870,9870,9870,0
|
|
20240418,171200,135475110,9870,9870,9870,9870,0
|
|
20240418,171100,135475110,9870,9870,9870,9870,0
|
|
20240418,171000,135475110,9870,9870,9870,9870,0
|
|
20240418,170900,135475110,9870,9870,9870,9870,0
|
|
20240418,170800,135475110,9870,9870,9870,9870,0
|
|
20240418,170700,135475110,9870,9870,9870,9870,0
|
|
20240418,170600,135475110,9870,9870,9870,9870,0
|
|
20240418,170500,135475110,9870,9870,9870,9870,103
|
|
20240418,170400,135475110,9870,9870,9870,9870,0
|
|
20240418,170300,135475110,9870,9870,9870,9870,0
|
|
20240418,170200,135475110,9870,9870,9870,9870,0
|
|
20240418,170100,135475110,9870,9870,9870,9870,0
|
|
20240418,170000,135475110,9870,9870,9870,9870,0
|
|
20240418,165900,135475110,9870,9870,9870,9870,0
|
|
20240418,165800,135475110,9870,9870,9870,9870,0
|
|
20240418,165700,135475110,9870,9870,9870,9870,0
|
|
20240418,165600,135475110,9870,9870,9870,9870,0
|
|
20240418,165500,135475110,9870,9870,9870,9870,0
|
|
20240418,165400,135475110,9870,9870,9870,9870,0
|
|
20240418,165300,135475110,9870,9870,9870,9870,0
|
|
20240418,165200,135475110,9870,9870,9870,9870,0
|
|
20240418,165100,135475110,9870,9870,9870,9870,0
|
|
20240418,165000,135475110,9870,9870,9870,9870,0
|
|
20240418,164900,135475110,9870,9870,9870,9870,0
|
|
20240418,164800,135475110,9870,9870,9870,9870,0
|
|
20240418,164700,135475110,9870,9870,9870,9870,0
|
|
20240418,164600,135475110,9870,9870,9870,9870,0
|
|
20240418,164500,135475110,9870,9870,9870,9870,0
|
|
20240418,164400,135475110,9870,9870,9870,9870,0
|
|
20240418,164300,135475110,9870,9870,9870,9870,0
|
|
20240418,164200,135475110,9870,9870,9870,9870,0
|
|
20240418,164100,135475110,9870,9870,9870,9870,0
|
|
20240418,164000,135475110,9870,9870,9870,9870,0
|
|
20240418,163900,135475110,9870,9870,9870,9870,0
|
|
20240418,163800,135475110,9870,9870,9870,9870,0
|
|
20240418,163700,135475110,9870,9870,9870,9870,0
|
|
20240418,163600,135475110,9870,9870,9870,9870,0
|
|
20240418,163500,135475110,9870,9870,9870,9870,103
|
|
20240418,163400,135475110,9870,9870,9870,9870,0
|
|
20240418,163300,135475110,9870,9870,9870,9870,0
|
|
20240418,163200,135475110,9870,9870,9870,9870,0
|
|
20240418,163100,135475110,9870,9870,9870,9870,0
|
|
20240418,163000,135475110,9870,9870,9870,9870,0
|
|
20240418,162900,135475110,9870,9870,9870,9870,0
|
|
20240418,162800,135475110,9870,9870,9870,9870,0
|
|
20240418,162700,135475110,9870,9870,9870,9870,0
|
|
20240418,162600,135475110,9870,9870,9870,9870,0
|
|
20240418,162500,135475110,9870,9870,9870,9870,0
|
|
20240418,162400,135475110,9870,9870,9870,9870,0
|
|
20240418,162300,135475110,9870,9870,9870,9870,0
|
|
20240418,162200,135475110,9870,9870,9870,9870,0
|
|
20240418,162100,135475110,9870,9870,9870,9870,0
|
|
20240418,162000,135475110,9870,9870,9870,9870,0
|
|
20240418,161900,135475110,9870,9870,9870,9870,0
|
|
20240418,161800,135475110,9870,9870,9870,9870,0
|
|
20240418,161700,135475110,9870,9870,9870,9870,0
|
|
20240418,161600,135475110,9870,9870,9870,9870,0
|
|
20240418,161500,135475110,9870,9870,9870,9870,0
|
|
20240418,161400,135475110,9870,9870,9870,9870,0
|
|
20240418,161300,135475110,9870,9870,9870,9870,0
|
|
20240418,161200,135475110,9870,9870,9870,9870,0
|
|
20240418,161100,135475110,9870,9870,9870,9870,0
|
|
20240418,161000,135475110,9870,9870,9870,9870,0
|
|
20240418,160900,135475110,9870,9870,9870,9870,0
|
|
20240418,160800,135475110,9870,9870,9870,9870,0
|
|
20240418,160700,135475110,9870,9870,9870,9870,0
|
|
20240418,160600,135475110,9870,9870,9870,9870,0
|
|
20240418,160500,135475110,9870,9870,9870,9870,103
|
|
20240418,160400,135475110,9870,9870,9870,9870,0
|
|
20240418,160300,135475110,9870,9870,9870,9870,0
|
|
20240418,160200,135475110,9870,9870,9870,9870,0
|
|
20240418,160100,135475110,9870,9870,9870,9870,0
|
|
20240418,160000,135475110,9870,9870,9870,9870,0
|
|
20240418,155900,135475110,9870,9870,9870,9870,0
|
|
20240418,155800,135475110,9870,9870,9870,9870,0
|
|
20240418,155700,135475110,9870,9870,9870,9870,0
|
|
20240418,155600,135475110,9870,9870,9870,9870,0
|
|
20240418,155500,135475110,9870,9870,9870,9870,0
|
|
20240418,155400,135475110,9870,9870,9870,9870,0
|
|
20240418,155300,135475110,9870,9870,9870,9870,0
|
|
20240418,155200,135475110,9870,9870,9870,9870,0
|
|
20240418,155100,135475110,9870,9870,9870,9870,0
|
|
20240418,155000,135475110,9870,9870,9870,9870,0
|
|
20240418,154900,135475110,9870,9870,9870,9870,0
|
|
20240418,154800,135475110,9870,9870,9870,9870,0
|
|
20240418,154700,135475110,9870,9870,9870,9870,0
|
|
20240418,154600,135475110,9870,9870,9870,9870,0
|
|
20240418,154500,135475110,9870,9870,9870,9870,0
|
|
20240418,154400,135475110,9870,9870,9870,9870,0
|
|
20240418,154300,135475110,9870,9870,9870,9870,0
|
|
20240418,154200,135475110,9870,9870,9870,9870,0
|
|
20240418,154100,135475110,9870,9870,9870,9870,0
|
|
20240418,154000,135475110,9870,9870,9870,9870,0
|
|
20240418,153900,135475110,9870,9870,9870,9870,0
|
|
20240418,153800,135475110,9870,9870,9870,9870,0
|
|
20240418,153700,135475110,9870,9870,9870,9870,0
|
|
20240418,153600,135475110,9870,9870,9870,9870,0
|
|
20240418,153500,135475110,9870,9870,9870,9870,103
|
|
20240418,153400,135475110,9870,9870,9870,9870,0
|
|
20240418,153300,135475110,9870,9870,9870,9870,0
|
|
20240418,153200,135475110,9870,9870,9870,9870,0
|
|
20240418,153100,135475110,9870,9870,9870,9870,0
|
|
20240418,153000,135475110,9870,9870,9870,9870,103
|
|
20240418,152900,134458500,9850,9850,9850,9850,0
|
|
20240418,152800,134458500,9850,9850,9850,9850,0
|
|
20240418,152700,134458500,9850,9850,9850,9850,0
|
|
20240418,152600,134458500,9850,9850,9850,9850,0
|
|
20240418,152500,134458500,9850,9850,9850,9850,0
|
|
20240418,152400,134458500,9850,9850,9850,9850,0
|
|
20240418,152300,134458500,9850,9850,9850,9850,0
|
|
20240418,152200,134458500,9850,9850,9850,9850,0
|
|
20240418,152100,134458500,9850,9850,9850,9850,0
|
|
20240418,152000,134458500,9850,9850,9850,9850,0
|
|
20240418,151900,134458500,9850,9850,9850,9850,0
|
|
20240418,151800,134458500,9850,9850,9850,9850,90
|
|
20240418,151700,133572000,9850,9850,9850,9850,0
|
|
20240418,151600,133572000,9850,9850,9850,9850,0
|
|
20240418,151500,133572000,9850,9850,9850,9850,0
|
|
20240418,151400,133572000,9850,9860,9860,9850,380
|
|
20240418,151300,129828460,9860,9860,9860,9860,0
|
|
20240418,151200,129828460,9860,9860,9860,9860,0
|
|
20240418,151100,129828460,9860,9860,9860,9860,10
|
|
20240418,151000,129729860,9860,9860,9860,9860,1
|
|
20240418,150900,129720000,9860,9860,9860,9860,4
|
|
20240418,150800,129680560,9870,9870,9870,9870,0
|
|
20240418,150700,129680560,9870,9870,9870,9870,0
|
|
20240418,150600,129680560,9870,9870,9870,9870,2
|
|
20240418,150500,129660820,9870,9870,9870,9870,1
|
|
20240418,150400,129650950,9870,9870,9870,9870,0
|
|
20240418,150300,129650950,9870,9870,9870,9870,0
|
|
20240418,150200,129650950,9870,9870,9870,9870,0
|
|
20240418,150100,129650950,9870,9870,9870,9870,0
|
|
20240418,150000,129650950,9870,9870,9870,9870,21
|
|
20240418,145900,129443680,9860,9860,9860,9860,0
|
|
20240418,145800,129443680,9860,9860,9870,9860,23
|
|
20240418,145700,129216850,9860,9860,9860,9860,1
|
|
20240418,145600,129206990,9860,9870,9870,9860,104
|
|
20240418,145500,128180550,9870,9870,9870,9870,0
|
|
20240418,145400,128180550,9870,9870,9870,9870,0
|
|
20240418,145300,128180550,9870,9870,9870,9870,0
|
|
20240418,145200,128180550,9870,9870,9870,9870,0
|
|
20240418,145100,128180550,9870,9870,9870,9870,24
|
|
20240418,145000,127943670,9870,9870,9870,9870,100
|
|
20240418,144900,126956670,9870,9870,9870,9870,0
|
|
20240418,144800,126956670,9870,9870,9870,9870,1
|
|
20240418,144700,126946800,9870,9870,9870,9870,1
|
|
20240418,144600,126936930,9870,9870,9870,9870,100
|
|
20240418,144500,125949930,9870,9870,9870,9870,1
|
|
20240418,144400,125940060,9870,9870,9870,9870,0
|
|
20240418,144300,125940060,9870,9870,9870,9870,0
|
|
20240418,144200,125940060,9870,9870,9870,9870,0
|
|
20240418,144100,125940060,9870,9870,9870,9870,31
|
|
20240418,144000,125634090,9870,9880,9880,9870,37
|
|
20240418,143900,125268730,9880,9880,9880,9880,0
|
|
20240418,143800,125268730,9880,9880,9880,9880,0
|
|
20240418,143700,125268730,9880,9880,9880,9880,0
|
|
20240418,143600,125268730,9880,9880,9880,9880,2
|
|
20240418,143500,125248970,9880,9880,9880,9880,0
|
|
20240418,143400,125248970,9880,9880,9880,9880,0
|
|
20240418,143300,125248970,9880,9880,9880,9880,0
|
|
20240418,143200,125248970,9880,9880,9880,9880,0
|
|
20240418,143100,125248970,9880,9880,9880,9880,0
|
|
20240418,143000,125248970,9880,9880,9880,9880,0
|
|
20240418,142900,125248970,9880,9880,9880,9880,0
|
|
20240418,142800,125248970,9880,9880,9880,9880,39
|
|
20240418,142700,124863650,9870,9870,9870,9870,0
|
|
20240418,142600,124863650,9870,9870,9870,9870,0
|
|
20240418,142500,124863650,9870,9870,9870,9870,0
|
|
20240418,142400,124863650,9870,9870,9870,9870,0
|
|
20240418,142300,124863650,9870,9870,9870,9870,0
|
|
20240418,142200,124863650,9870,9870,9870,9870,0
|
|
20240418,142100,124863650,9870,9870,9870,9870,77
|
|
20240418,142000,124103660,9870,9870,9870,9870,0
|
|
20240418,141900,124103660,9870,9870,9870,9870,17
|
|
20240418,141800,123935870,9870,9870,9870,9870,20
|
|
20240418,141700,123738470,9870,9870,9870,9870,0
|
|
20240418,141600,123738470,9870,9870,9870,9870,487
|
|
20240418,141500,118931780,9870,9870,9870,9870,0
|
|
20240418,141400,118931780,9870,9880,9880,9870,20
|
|
20240418,141300,118734280,9870,9870,9870,9870,0
|
|
20240418,141200,118734280,9870,9870,9870,9870,0
|
|
20240418,141100,118734280,9870,9870,9870,9870,0
|
|
20240418,141000,118734280,9870,9870,9870,9870,0
|
|
20240418,140900,118734280,9870,9870,9870,9870,0
|
|
20240418,140800,118734280,9870,9870,9870,9870,1
|
|
20240418,140700,118724410,9880,9880,9880,9880,0
|
|
20240418,140600,118724410,9880,9880,9880,9880,0
|
|
20240418,140500,118724410,9880,9880,9880,9880,0
|
|
20240418,140400,118724410,9880,9880,9880,9880,0
|
|
20240418,140300,118724410,9880,9880,9880,9880,35
|
|
20240418,140200,118378610,9880,9880,9880,9880,0
|
|
20240418,140100,118378610,9880,9880,9880,9880,0
|
|
20240418,140000,118378610,9880,9880,9880,9880,0
|
|
20240418,135900,118378610,9880,9880,9880,9880,0
|
|
20240418,135800,118378610,9880,9880,9880,9880,3
|
|
20240418,135700,118348970,9880,9880,9880,9880,3
|
|
20240418,135600,118319330,9880,9880,9880,9880,2
|
|
20240418,135500,118299570,9870,9880,9880,9870,70
|
|
20240418,135400,117608650,9880,9880,9880,9880,0
|
|
20240418,135300,117608650,9880,9880,9880,9880,0
|
|
20240418,135200,117608650,9880,9880,9880,9880,1
|
|
20240418,135100,117598770,9870,9870,9870,9870,0
|
|
20240418,135000,117598770,9870,9870,9870,9870,0
|
|
20240418,134900,117598770,9870,9870,9870,9870,0
|
|
20240418,134800,117598770,9870,9870,9870,9870,0
|
|
20240418,134700,117598770,9870,9870,9870,9870,0
|
|
20240418,134600,117598770,9870,9870,9870,9870,0
|
|
20240418,134500,117598770,9870,9870,9870,9870,20
|
|
20240418,134400,117401370,9880,9880,9880,9880,20
|
|
20240418,134300,117203770,9880,9880,9880,9880,0
|
|
20240418,134200,117203770,9880,9880,9880,9880,0
|
|
20240418,134100,117203770,9880,9870,9880,9870,19
|
|
20240418,134000,117016220,9880,9880,9880,9880,0
|
|
20240418,133900,117016220,9880,9880,9880,9880,0
|
|
20240418,133800,117016220,9880,9880,9880,9880,0
|
|
20240418,133700,117016220,9880,9880,9880,9880,0
|
|
20240418,133600,117016220,9880,9880,9880,9880,50
|
|
20240418,133500,116522220,9870,9870,9870,9870,0
|
|
20240418,133400,116522220,9870,9870,9870,9870,0
|
|
20240418,133300,116522220,9870,9870,9870,9870,0
|
|
20240418,133200,116522220,9870,9870,9870,9870,177
|
|
20240418,133100,114775230,9870,9870,9870,9870,0
|
|
20240418,133000,114775230,9870,9870,9870,9870,10
|
|
20240418,132900,114676530,9870,9870,9870,9870,0
|
|
20240418,132800,114676530,9870,9870,9870,9870,2
|
|
20240418,132700,114656790,9860,9860,9860,9860,11
|
|
20240418,132600,114548330,9860,9860,9860,9860,0
|
|
20240418,132500,114548330,9860,9860,9860,9860,0
|
|
20240418,132400,114548330,9860,9860,9860,9860,0
|
|
20240418,132300,114548330,9860,9860,9860,9860,0
|
|
20240418,132200,114548330,9860,9860,9860,9860,0
|
|
20240418,132100,114548330,9860,9860,9860,9860,0
|
|
20240418,132000,114548330,9860,9860,9860,9860,0
|
|
20240418,131900,114548330,9860,9860,9860,9860,1
|
|
20240418,131800,114538470,9870,9870,9870,9870,0
|
|
20240418,131700,114538470,9870,9870,9870,9870,0
|
|
20240418,131600,114538470,9870,9870,9870,9870,3
|
|
20240418,131500,114508860,9870,9870,9870,9870,0
|
|
20240418,131400,114508860,9870,9870,9870,9870,0
|
|
20240418,131300,114508860,9870,9870,9870,9870,0
|
|
20240418,131200,114508860,9870,9870,9870,9870,0
|
|
20240418,131100,114508860,9870,9870,9870,9870,0
|
|
20240418,131000,114508860,9870,9870,9870,9870,1
|
|
20240418,130900,114498990,9870,9870,9870,9870,8
|
|
20240418,130800,114420030,9860,9860,9860,9860,0
|
|
20240418,130700,114420030,9860,9860,9860,9860,0
|
|
20240418,130600,114420030,9860,9860,9860,9860,0
|
|
20240418,130500,114420030,9860,9860,9860,9860,0
|
|
20240418,130400,114420030,9860,9860,9860,9860,8
|
|
20240418,130300,114341150,9860,9860,9860,9860,9
|
|
20240418,130200,114252410,9880,9880,9880,9880,0
|
|
20240418,130100,114252410,9880,9880,9880,9880,0
|
|
20240418,130000,114252410,9880,9880,9880,9880,12
|
|
20240418,125900,114133850,9880,9880,9880,9880,10
|
|
20240418,125800,114035050,9880,9880,9880,9880,0
|
|
20240418,125700,114035050,9880,9880,9880,9880,15
|
|
20240418,125600,113886850,9880,9880,9880,9880,0
|
|
20240418,125500,113886850,9880,9880,9880,9880,1
|
|
20240418,125400,113876970,9880,9890,9890,9880,101
|
|
20240418,125300,112879080,9890,9890,9890,9890,0
|
|
20240418,125200,112879080,9890,9890,9890,9890,0
|
|
20240418,125100,112879080,9890,9890,9890,9890,0
|
|
20240418,125000,112879080,9890,9890,9890,9890,0
|
|
20240418,124900,112879080,9890,9890,9890,9890,0
|
|
20240418,124800,112879080,9890,9890,9890,9890,26
|
|
20240418,124700,112621940,9880,9880,9880,9880,186
|
|
20240418,124600,110784260,9880,9880,9880,9880,0
|
|
20240418,124500,110784260,9880,9880,9880,9880,10
|
|
20240418,124400,110685460,9880,9880,9880,9880,50
|
|
20240418,124300,110191460,9880,9880,9880,9880,40
|
|
20240418,124200,109796260,9880,9880,9880,9880,0
|
|
20240418,124100,109796260,9880,9880,9880,9880,10
|
|
20240418,124000,109697460,9880,9880,9880,9880,0
|
|
20240418,123900,109697460,9880,9880,9880,9880,1
|
|
20240418,123800,109687580,9880,9880,9880,9880,0
|
|
20240418,123700,109687580,9880,9880,9880,9880,5
|
|
20240418,123600,109638180,9880,9880,9880,9880,0
|
|
20240418,123500,109638180,9880,9880,9880,9880,0
|
|
20240418,123400,109638180,9880,9880,9880,9880,1
|
|
20240418,123300,109628300,9880,9880,9880,9880,10
|
|
20240418,123200,109529500,9880,9880,9880,9880,1
|
|
20240418,123100,109519620,9860,9860,9860,9860,1
|
|
20240418,123000,109509760,9880,9880,9880,9880,0
|
|
20240418,122900,109509760,9880,9880,9880,9880,1
|
|
20240418,122800,109499880,9870,9870,9870,9860,357
|
|
20240418,122700,105977620,9860,9860,9860,9860,153
|
|
20240418,122600,104469040,9860,9860,9860,9850,10
|
|
20240418,122500,104370510,9850,9850,9850,9850,0
|
|
20240418,122400,104370510,9850,9860,9860,9850,826
|
|
20240418,122300,96226230,9850,9850,9850,9850,0
|
|
20240418,122200,96226230,9850,9850,9850,9850,168
|
|
20240418,122100,94571430,9850,9850,9850,9850,1
|
|
20240418,122000,94561580,9820,9820,9820,9820,0
|
|
20240418,121900,94561580,9820,9840,9840,9820,35
|
|
20240418,121800,94217670,9840,9840,9840,9840,0
|
|
20240418,121700,94217670,9840,9840,9840,9840,0
|
|
20240418,121600,94217670,9840,9840,9840,9840,2
|
|
20240418,121500,94197990,9830,9830,9830,9830,0
|
|
20240418,121400,94197990,9830,9830,9830,9830,0
|
|
20240418,121300,94197990,9830,9830,9830,9830,0
|
|
20240418,121200,94197990,9830,9830,9830,9830,0
|
|
20240418,121100,94197990,9830,9830,9830,9830,0
|
|
20240418,121000,94197990,9830,9830,9830,9830,0
|
|
20240418,120900,94197990,9830,9830,9830,9830,0
|
|
20240418,120800,94197990,9830,9830,9830,9830,179
|
|
20240418,120700,92438420,9830,9830,9830,9830,21
|
|
20240418,120600,92231990,9830,9830,9830,9830,0
|
|
20240418,120500,92231990,9830,9830,9830,9830,16
|
|
20240418,120400,92074710,9820,9820,9820,9820,0
|
|
20240418,120300,92074710,9820,9820,9820,9820,0
|
|
20240418,120200,92074710,9820,9820,9820,9820,0
|
|
20240418,120100,92074710,9820,9820,9820,9820,0
|
|
20240418,120000,92074710,9820,9820,9820,9820,0
|
|
20240418,115900,92074710,9820,9820,9820,9820,0
|
|
20240418,115800,92074710,9820,9820,9820,9820,0
|
|
20240418,115700,92074710,9820,9820,9820,9820,0
|
|
20240418,115600,92074710,9820,9820,9820,9820,0
|
|
20240418,115500,92074710,9820,9820,9820,9820,1
|
|
20240418,115400,92064890,9820,9820,9820,9820,0
|
|
20240418,115300,92064890,9820,9820,9820,9820,0
|
|
20240418,115200,92064890,9820,9820,9820,9820,0
|
|
20240418,115100,92064890,9820,9820,9820,9820,0
|
|
20240418,115000,92064890,9820,9820,9820,9820,0
|
|
20240418,114900,92064890,9820,9820,9820,9820,0
|
|
20240418,114800,92064890,9820,9820,9820,9820,4
|
|
20240418,114700,92025610,9830,9830,9830,9830,0
|
|
20240418,114600,92025610,9830,9840,9840,9830,13
|
|
20240418,114500,91897770,9850,9850,9850,9850,10
|
|
20240418,114400,91799270,9850,9850,9850,9850,0
|
|
20240418,114300,91799270,9850,9850,9850,9850,0
|
|
20240418,114200,91799270,9850,9850,9850,9850,50
|
|
20240418,114100,91306770,9840,9840,9840,9840,0
|
|
20240418,114000,91306770,9840,9840,9840,9840,167
|
|
20240418,113900,89663490,9840,9840,9840,9840,11
|
|
20240418,113800,89555250,9800,9800,9800,9800,0
|
|
20240418,113700,89555250,9800,9800,9800,9800,1
|
|
20240418,113600,89545450,9840,9840,9840,9840,0
|
|
20240418,113500,89545450,9840,9840,9840,9840,0
|
|
20240418,113400,89545450,9840,9800,9840,9800,43
|
|
20240418,113300,89123600,9810,9810,9810,9810,310
|
|
20240418,113200,86082500,9820,9820,9820,9820,0
|
|
20240418,113100,86082500,9820,9820,9820,9820,0
|
|
20240418,113000,86082500,9820,9820,9820,9820,0
|
|
20240418,112900,86082500,9820,9820,9820,9820,0
|
|
20240418,112800,86082500,9820,9820,9820,9820,1
|
|
20240418,112700,86072680,9820,9820,9820,9820,0
|
|
20240418,112600,86072680,9820,9820,9820,9820,0
|
|
20240418,112500,86072680,9820,9820,9820,9820,132
|
|
20240418,112400,84776440,9820,9820,9820,9820,250
|
|
20240418,112300,82321440,9840,9840,9840,9840,0
|
|
20240418,112200,82321440,9840,9840,9840,9840,0
|
|
20240418,112100,82321440,9840,9840,9840,9840,0
|
|
20240418,112000,82321440,9840,9840,9840,9840,1
|
|
20240418,111900,82311600,9830,9830,9830,9830,1
|
|
20240418,111800,82301770,9840,9840,9840,9840,3
|
|
20240418,111700,82272250,9840,9840,9840,9840,0
|
|
20240418,111600,82272250,9840,9840,9840,9840,1
|
|
20240418,111500,82262410,9820,9820,9820,9820,0
|
|
20240418,111400,82262410,9820,9820,9820,9820,10
|
|
20240418,111300,82164210,9820,9820,9820,9820,0
|
|
20240418,111200,82164210,9820,9820,9820,9820,0
|
|
20240418,111100,82164210,9820,9820,9820,9820,0
|
|
20240418,111000,82164210,9820,9820,9820,9820,4
|
|
20240418,110900,82124930,9830,9830,9830,9830,5
|
|
20240418,110800,82075780,9820,9820,9820,9820,8
|
|
20240418,110700,81997220,9830,9830,9830,9830,0
|
|
20240418,110600,81997220,9830,9830,9830,9830,0
|
|
20240418,110500,81997220,9830,9830,9830,9830,0
|
|
20240418,110400,81997220,9830,9830,9830,9830,74
|
|
20240418,110300,81269800,9830,9830,9830,9830,0
|
|
20240418,110200,81269800,9830,9840,9840,9830,105
|
|
20240418,110100,80236980,9840,9840,9840,9840,200
|
|
20240418,110000,78268980,9850,9850,9850,9850,0
|
|
20240418,105900,78268980,9850,9850,9850,9850,1
|
|
20240418,105800,78259130,9840,9840,9840,9840,0
|
|
20240418,105700,78259130,9840,9840,9840,9840,0
|
|
20240418,105600,78259130,9840,9840,9840,9840,122
|
|
20240418,105500,77058650,9840,9840,9840,9840,0
|
|
20240418,105400,77058650,9840,9840,9840,9840,0
|
|
20240418,105300,77058650,9840,9840,9840,9840,0
|
|
20240418,105200,77058650,9840,9840,9840,9840,0
|
|
20240418,105100,77058650,9840,9840,9840,9840,1
|
|
20240418,105000,77048810,9850,9850,9850,9850,20
|
|
20240418,104900,76851810,9850,9850,9850,9850,1
|
|
20240418,104800,76841960,9850,9850,9850,9850,10
|
|
20240418,104700,76743460,9850,9850,9850,9850,100
|
|
20240418,104600,75758460,9850,9850,9850,9850,0
|
|
20240418,104500,75758460,9850,9850,9850,9850,10
|
|
20240418,104400,75659960,9840,9840,9840,9840,0
|
|
20240418,104300,75659960,9840,9840,9840,9840,0
|
|
20240418,104200,75659960,9840,9840,9840,9840,1
|
|
20240418,104100,75650120,9840,9840,9840,9840,0
|
|
20240418,104000,75650120,9840,9840,9840,9840,1
|
|
20240418,103900,75640280,9840,9840,9840,9840,0
|
|
20240418,103800,75640280,9840,9840,9840,9840,0
|
|
20240418,103700,75640280,9840,9840,9840,9840,0
|
|
20240418,103600,75640280,9840,9840,9840,9840,1
|
|
20240418,103500,75630440,9850,9850,9850,9850,1
|
|
20240418,103400,75620590,9850,9850,9850,9850,0
|
|
20240418,103300,75620590,9850,9850,9850,9850,0
|
|
20240418,103200,75620590,9850,9850,9850,9850,0
|
|
20240418,103100,75620590,9850,9850,9850,9850,0
|
|
20240418,103000,75620590,9850,9850,9850,9850,3
|
|
20240418,102900,75591040,9840,9840,9840,9840,17
|
|
20240418,102800,75423760,9840,9840,9840,9840,0
|
|
20240418,102700,75423760,9840,9840,9840,9840,0
|
|
20240418,102600,75423760,9840,9840,9840,9840,21
|
|
20240418,102500,75217120,9840,9840,9840,9840,0
|
|
20240418,102400,75217120,9840,9840,9840,9840,29
|
|
20240418,102300,74931760,9840,9840,9840,9840,71
|
|
20240418,102200,74233120,9840,9840,9840,9840,0
|
|
20240418,102100,74233120,9840,9840,9840,9840,50
|
|
20240418,102000,73741120,9850,9850,9850,9850,1
|
|
20240418,101900,73731270,9850,9840,9850,9840,17
|
|
20240418,101800,73563920,9850,9850,9850,9850,0
|
|
20240418,101700,73563920,9850,9850,9850,9850,80
|
|
20240418,101600,72775920,9840,9840,9840,9840,8
|
|
20240418,101500,72697200,9840,9840,9840,9840,0
|
|
20240418,101400,72697200,9840,9840,9840,9840,4
|
|
20240418,101300,72657840,9850,9850,9850,9850,0
|
|
20240418,101200,72657840,9850,9850,9850,9850,0
|
|
20240418,101100,72657840,9850,9850,9850,9850,0
|
|
20240418,101000,72657840,9850,9850,9850,9850,10
|
|
20240418,100900,72559340,9850,9850,9850,9850,23
|
|
20240418,100800,72332790,9820,9820,9820,9820,0
|
|
20240418,100700,72332790,9820,9820,9820,9820,0
|
|
20240418,100600,72332790,9820,9820,9820,9820,0
|
|
20240418,100500,72332790,9820,9850,9850,9820,3
|
|
20240418,100400,72303270,9850,9850,9850,9850,0
|
|
20240418,100300,72303270,9850,9850,9850,9850,0
|
|
20240418,100200,72303270,9850,9850,9850,9830,34
|
|
20240418,100100,71968390,9850,9850,9850,9850,0
|
|
20240418,100000,71968390,9850,9850,9850,9850,1
|
|
20240418,095900,71958540,9810,9810,9810,9810,0
|
|
20240418,095800,71958540,9810,9810,9810,9810,0
|
|
20240418,095700,71958540,9810,9810,9810,9810,0
|
|
20240418,095600,71958540,9810,9810,9810,9810,138
|
|
20240418,095500,70604760,9840,9840,9840,9840,31
|
|
20240418,095400,70299720,9840,9840,9840,9840,69
|
|
20240418,095300,69620760,9810,9810,9810,9810,7
|
|
20240418,095200,69552090,9810,9810,9810,9810,0
|
|
20240418,095100,69552090,9810,9820,9820,9810,10
|
|
20240418,095000,69453980,9850,9850,9850,9850,0
|
|
20240418,094900,69453980,9850,9850,9850,9850,0
|
|
20240418,094800,69453980,9850,9850,9850,9850,0
|
|
20240418,094700,69453980,9850,9850,9850,9850,0
|
|
20240418,094600,69453980,9850,9850,9850,9850,100
|
|
20240418,094500,68468980,9850,9850,9850,9850,0
|
|
20240418,094400,68468980,9850,9800,9850,9800,4
|
|
20240418,094300,68429660,9800,9800,9800,9800,1
|
|
20240418,094200,68419860,9790,9850,9850,9780,1422
|
|
20240418,094100,54485700,9860,9860,9860,9860,2
|
|
20240418,094000,54465980,9860,9860,9860,9860,0
|
|
20240418,093900,54465980,9860,9860,9860,9860,0
|
|
20240418,093800,54465980,9860,9860,9860,9860,0
|
|
20240418,093700,54465980,9860,9860,9860,9860,10
|
|
20240418,093600,54367380,9860,9850,9860,9850,121
|
|
20240418,093500,53175510,9860,9850,9860,9850,95
|
|
20240418,093400,52239690,9850,9830,9850,9830,826
|
|
20240418,093300,44107350,9830,9830,9830,9830,0
|
|
20240418,093200,44107350,9830,9830,9830,9830,0
|
|
20240418,093100,44107350,9830,9830,9830,9830,0
|
|
20240418,093000,44107350,9830,9830,9830,9830,0
|
|
20240418,092900,44107350,9830,9830,9830,9830,50
|
|
20240418,092800,43615850,9800,9800,9800,9800,1
|
|
20240418,092700,43606050,9840,9840,9840,9840,0
|
|
20240418,092600,43606050,9840,9840,9840,9840,5
|
|
20240418,092500,43556850,9840,9840,9840,9840,0
|
|
20240418,092400,43556850,9840,9810,9840,9810,121
|
|
20240418,092300,42368170,9810,9810,9810,9810,6
|
|
20240418,092200,42309310,9810,9810,9810,9810,104
|
|
20240418,092100,41289070,9810,9810,9810,9810,0
|
|
20240418,092000,41289070,9810,9810,9810,9810,0
|
|
20240418,091900,41289070,9810,9810,9810,9810,30
|
|
20240418,091800,40994770,9810,9810,9810,9810,30
|
|
20240418,091700,40700470,9780,9780,9780,9780,50
|
|
20240418,091600,40211470,9760,9760,9760,9760,0
|
|
20240418,091500,40211470,9760,9760,9760,9760,0
|
|
20240418,091400,40211470,9760,9760,9760,9760,0
|
|
20240418,091300,40211470,9760,9760,9760,9750,18
|
|
20240418,091200,40035800,9750,9750,9750,9750,400
|
|
20240418,091100,36135800,9750,9760,9760,9750,209
|
|
20240418,091000,34097640,9770,9770,9770,9770,0
|
|
20240418,090900,34097640,9770,9770,9770,9770,0
|
|
20240418,090800,34097640,9770,9770,9770,9770,0
|
|
20240418,090700,34097640,9770,9770,9770,9770,0
|
|
20240418,090600,34097640,9770,9790,9790,9770,135
|
|
20240418,090500,32778090,9790,9790,9790,9790,40
|
|
20240418,090400,32386490,9790,9790,9790,9790,80
|
|
20240418,090300,31603290,9790,9790,9790,9790,40
|
|
20240418,090200,31211690,9800,9830,9830,9800,73
|
|
20240418,090100,30495260,9830,9830,9830,9810,170
|
|
20240418,090000,28826160,9840,9710,9850,9710,2961
|