578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183500,450258580,9780,9780,9780,9780,242
|
|
20240419,183400,450258580,9780,9780,9780,9780,0
|
|
20240419,183300,450258580,9780,9780,9780,9780,0
|
|
20240419,183200,450258580,9780,9780,9780,9780,0
|
|
20240419,183100,450258580,9780,9780,9780,9780,0
|
|
20240419,183000,450258580,9780,9780,9780,9780,0
|
|
20240419,182900,450258580,9780,9780,9780,9780,0
|
|
20240419,182800,450258580,9780,9780,9780,9780,0
|
|
20240419,182700,450258580,9780,9780,9780,9780,0
|
|
20240419,182600,450258580,9780,9780,9780,9780,0
|
|
20240419,182500,450258580,9780,9780,9780,9780,0
|
|
20240419,182400,450258580,9780,9780,9780,9780,0
|
|
20240419,182300,450258580,9780,9780,9780,9780,0
|
|
20240419,182200,450258580,9780,9780,9780,9780,0
|
|
20240419,182100,450258580,9780,9780,9780,9780,0
|
|
20240419,182000,450258580,9780,9780,9780,9780,0
|
|
20240419,181900,450258580,9780,9780,9780,9780,0
|
|
20240419,181800,450258580,9780,9780,9780,9780,0
|
|
20240419,181700,450258580,9780,9780,9780,9780,0
|
|
20240419,181600,450258580,9780,9780,9780,9780,0
|
|
20240419,181500,450258580,9780,9780,9780,9780,0
|
|
20240419,181400,450258580,9780,9780,9780,9780,0
|
|
20240419,181300,450258580,9780,9780,9780,9780,0
|
|
20240419,181200,450258580,9780,9780,9780,9780,0
|
|
20240419,181100,450258580,9780,9780,9780,9780,0
|
|
20240419,181000,450258580,9780,9780,9780,9780,0
|
|
20240419,180900,450258580,9780,9780,9780,9780,0
|
|
20240419,180800,450258580,9780,9780,9780,9780,0
|
|
20240419,180700,450258580,9780,9780,9780,9780,0
|
|
20240419,180600,450258580,9780,9780,9780,9780,0
|
|
20240419,180500,450258580,9780,9780,9780,9780,242
|
|
20240419,180400,450258580,9780,9780,9780,9780,0
|
|
20240419,180300,450258580,9780,9780,9780,9780,0
|
|
20240419,180200,450258580,9780,9780,9780,9780,0
|
|
20240419,180100,450258580,9780,9780,9780,9780,0
|
|
20240419,180000,450258580,9780,9780,9780,9780,0
|
|
20240419,175900,450258580,9780,9780,9780,9780,0
|
|
20240419,175800,450258580,9780,9780,9780,9780,0
|
|
20240419,175700,450258580,9780,9780,9780,9780,0
|
|
20240419,175600,450258580,9780,9780,9780,9780,0
|
|
20240419,175500,450258580,9780,9780,9780,9780,0
|
|
20240419,175400,450258580,9780,9780,9780,9780,0
|
|
20240419,175300,450258580,9780,9780,9780,9780,0
|
|
20240419,175200,450258580,9780,9780,9780,9780,0
|
|
20240419,175100,450258580,9780,9780,9780,9780,0
|
|
20240419,175000,450258580,9780,9780,9780,9780,0
|
|
20240419,174900,450258580,9780,9780,9780,9780,0
|
|
20240419,174800,450258580,9780,9780,9780,9780,0
|
|
20240419,174700,450258580,9780,9780,9780,9780,0
|
|
20240419,174600,450258580,9780,9780,9780,9780,0
|
|
20240419,174500,450258580,9780,9780,9780,9780,0
|
|
20240419,174400,450258580,9780,9780,9780,9780,0
|
|
20240419,174300,450258580,9780,9780,9780,9780,0
|
|
20240419,174200,450258580,9780,9780,9780,9780,0
|
|
20240419,174100,450258580,9780,9780,9780,9780,0
|
|
20240419,174000,450258580,9780,9780,9780,9780,0
|
|
20240419,173900,450258580,9780,9780,9780,9780,0
|
|
20240419,173800,450258580,9780,9780,9780,9780,0
|
|
20240419,173700,450258580,9780,9780,9780,9780,0
|
|
20240419,173600,450258580,9780,9780,9780,9780,0
|
|
20240419,173500,450258580,9780,9780,9780,9780,242
|
|
20240419,173400,450258580,9780,9780,9780,9780,0
|
|
20240419,173300,450258580,9780,9780,9780,9780,0
|
|
20240419,173200,450258580,9780,9780,9780,9780,0
|
|
20240419,173100,450258580,9780,9780,9780,9780,0
|
|
20240419,173000,450258580,9780,9780,9780,9780,0
|
|
20240419,172900,450258580,9780,9780,9780,9780,0
|
|
20240419,172800,450258580,9780,9780,9780,9780,0
|
|
20240419,172700,450258580,9780,9780,9780,9780,0
|
|
20240419,172600,450258580,9780,9780,9780,9780,0
|
|
20240419,172500,450258580,9780,9780,9780,9780,0
|
|
20240419,172400,450258580,9780,9780,9780,9780,0
|
|
20240419,172300,450258580,9780,9780,9780,9780,0
|
|
20240419,172200,450258580,9780,9780,9780,9780,0
|
|
20240419,172100,450258580,9780,9780,9780,9780,0
|
|
20240419,172000,450258580,9780,9780,9780,9780,0
|
|
20240419,171900,450258580,9780,9780,9780,9780,0
|
|
20240419,171800,450258580,9780,9780,9780,9780,0
|
|
20240419,171700,450258580,9780,9780,9780,9780,0
|
|
20240419,171600,450258580,9780,9780,9780,9780,0
|
|
20240419,171500,450258580,9780,9780,9780,9780,0
|
|
20240419,171400,450258580,9780,9780,9780,9780,0
|
|
20240419,171300,450258580,9780,9780,9780,9780,0
|
|
20240419,171200,450258580,9780,9780,9780,9780,0
|
|
20240419,171100,450258580,9780,9780,9780,9780,0
|
|
20240419,171000,450258580,9780,9780,9780,9780,0
|
|
20240419,170900,450258580,9780,9780,9780,9780,0
|
|
20240419,170800,450258580,9780,9780,9780,9780,0
|
|
20240419,170700,450258580,9780,9780,9780,9780,0
|
|
20240419,170600,450258580,9780,9780,9780,9780,0
|
|
20240419,170500,450258580,9780,9780,9780,9780,242
|
|
20240419,170400,450258580,9780,9780,9780,9780,0
|
|
20240419,170300,450258580,9780,9780,9780,9780,0
|
|
20240419,170200,450258580,9780,9780,9780,9780,0
|
|
20240419,170100,450258580,9780,9780,9780,9780,0
|
|
20240419,170000,450258580,9780,9780,9780,9780,0
|
|
20240419,165900,450258580,9780,9780,9780,9780,0
|
|
20240419,165800,450258580,9780,9780,9780,9780,0
|
|
20240419,165700,450258580,9780,9780,9780,9780,0
|
|
20240419,165600,450258580,9780,9780,9780,9780,0
|
|
20240419,165500,450258580,9780,9780,9780,9780,0
|
|
20240419,165400,450258580,9780,9780,9780,9780,0
|
|
20240419,165300,450258580,9780,9780,9780,9780,0
|
|
20240419,165200,450258580,9780,9780,9780,9780,0
|
|
20240419,165100,450258580,9780,9780,9780,9780,0
|
|
20240419,165000,450258580,9780,9780,9780,9780,0
|
|
20240419,164900,450258580,9780,9780,9780,9780,0
|
|
20240419,164800,450258580,9780,9780,9780,9780,0
|
|
20240419,164700,450258580,9780,9780,9780,9780,0
|
|
20240419,164600,450258580,9780,9780,9780,9780,0
|
|
20240419,164500,450258580,9780,9780,9780,9780,0
|
|
20240419,164400,450258580,9780,9780,9780,9780,0
|
|
20240419,164300,450258580,9780,9780,9780,9780,0
|
|
20240419,164200,450258580,9780,9780,9780,9780,0
|
|
20240419,164100,450258580,9780,9780,9780,9780,0
|
|
20240419,164000,450258580,9780,9780,9780,9780,0
|
|
20240419,163900,450258580,9780,9780,9780,9780,0
|
|
20240419,163800,450258580,9780,9780,9780,9780,0
|
|
20240419,163700,450258580,9780,9780,9780,9780,0
|
|
20240419,163600,450258580,9780,9780,9780,9780,0
|
|
20240419,163500,450258580,9780,9780,9780,9780,242
|
|
20240419,163400,450258580,9780,9780,9780,9780,0
|
|
20240419,163300,450258580,9780,9780,9780,9780,0
|
|
20240419,163200,450258580,9780,9780,9780,9780,0
|
|
20240419,163100,450258580,9780,9780,9780,9780,0
|
|
20240419,163000,450258580,9780,9780,9780,9780,0
|
|
20240419,162900,450258580,9780,9780,9780,9780,0
|
|
20240419,162800,450258580,9780,9780,9780,9780,0
|
|
20240419,162700,450258580,9780,9780,9780,9780,0
|
|
20240419,162600,450258580,9780,9780,9780,9780,0
|
|
20240419,162500,450258580,9780,9780,9780,9780,0
|
|
20240419,162400,450258580,9780,9780,9780,9780,0
|
|
20240419,162300,450258580,9780,9780,9780,9780,0
|
|
20240419,162200,450258580,9780,9780,9780,9780,0
|
|
20240419,162100,450258580,9780,9780,9780,9780,0
|
|
20240419,162000,450258580,9780,9780,9780,9780,0
|
|
20240419,161900,450258580,9780,9780,9780,9780,0
|
|
20240419,161800,450258580,9780,9780,9780,9780,0
|
|
20240419,161700,450258580,9780,9780,9780,9780,0
|
|
20240419,161600,450258580,9780,9780,9780,9780,0
|
|
20240419,161500,450258580,9780,9780,9780,9780,0
|
|
20240419,161400,450258580,9780,9780,9780,9780,0
|
|
20240419,161300,450258580,9780,9780,9780,9780,0
|
|
20240419,161200,450258580,9780,9780,9780,9780,0
|
|
20240419,161100,450258580,9780,9780,9780,9780,0
|
|
20240419,161000,450258580,9780,9780,9780,9780,0
|
|
20240419,160900,450258580,9780,9780,9780,9780,0
|
|
20240419,160800,450258580,9780,9780,9780,9780,0
|
|
20240419,160700,450258580,9780,9780,9780,9780,0
|
|
20240419,160600,450258580,9780,9780,9780,9780,0
|
|
20240419,160500,450258580,9780,9780,9780,9780,242
|
|
20240419,160400,450258580,9780,9780,9780,9780,0
|
|
20240419,160300,450258580,9780,9780,9780,9780,0
|
|
20240419,160200,450258580,9780,9780,9780,9780,0
|
|
20240419,160100,450258580,9780,9780,9780,9780,0
|
|
20240419,160000,450258580,9780,9780,9780,9780,0
|
|
20240419,155900,450258580,9780,9780,9780,9780,0
|
|
20240419,155800,450258580,9780,9780,9780,9780,0
|
|
20240419,155700,450258580,9780,9780,9780,9780,0
|
|
20240419,155600,450258580,9780,9780,9780,9780,0
|
|
20240419,155500,450258580,9780,9780,9780,9780,0
|
|
20240419,155400,450258580,9780,9780,9780,9780,0
|
|
20240419,155300,450258580,9780,9780,9780,9780,0
|
|
20240419,155200,450258580,9780,9780,9780,9780,0
|
|
20240419,155100,450258580,9780,9780,9780,9780,0
|
|
20240419,155000,450258580,9780,9780,9780,9780,0
|
|
20240419,154900,450258580,9780,9780,9780,9780,0
|
|
20240419,154800,450258580,9780,9780,9780,9780,0
|
|
20240419,154700,450258580,9780,9780,9780,9780,0
|
|
20240419,154600,450258580,9780,9780,9780,9780,0
|
|
20240419,154500,450258580,9780,9780,9780,9780,0
|
|
20240419,154400,450258580,9780,9780,9780,9780,0
|
|
20240419,154300,450258580,9780,9780,9780,9780,0
|
|
20240419,154200,450258580,9780,9780,9780,9780,0
|
|
20240419,154100,450258580,9780,9780,9780,9780,0
|
|
20240419,154000,450258580,9780,9780,9780,9780,0
|
|
20240419,153900,450258580,9780,9780,9780,9780,0
|
|
20240419,153800,450258580,9780,9780,9780,9780,0
|
|
20240419,153700,450258580,9780,9780,9780,9780,0
|
|
20240419,153600,450258580,9780,9780,9780,9780,0
|
|
20240419,153500,450258580,9780,9780,9780,9780,242
|
|
20240419,153400,450258580,9780,9780,9780,9780,0
|
|
20240419,153300,450258580,9780,9780,9780,9780,0
|
|
20240419,153200,450258580,9780,9780,9780,9780,0
|
|
20240419,153100,450258580,9780,9780,9780,9780,0
|
|
20240419,153000,450258580,9780,9780,9780,9780,242
|
|
20240419,152900,447891820,9770,9770,9770,9770,0
|
|
20240419,152800,447891820,9770,9770,9770,9770,0
|
|
20240419,152700,447891820,9770,9770,9770,9770,0
|
|
20240419,152600,447891820,9770,9770,9770,9770,0
|
|
20240419,152500,447891820,9770,9770,9770,9770,0
|
|
20240419,152400,447891820,9770,9770,9770,9770,0
|
|
20240419,152300,447891820,9770,9770,9770,9770,0
|
|
20240419,152200,447891820,9770,9770,9770,9770,0
|
|
20240419,152100,447891820,9770,9770,9770,9770,0
|
|
20240419,152000,447891820,9770,9770,9770,9770,0
|
|
20240419,151900,447891820,9770,9770,9770,9770,100
|
|
20240419,151800,446914820,9770,9770,9770,9770,0
|
|
20240419,151700,446914820,9770,9760,9770,9760,54
|
|
20240419,151600,446387250,9770,9770,9770,9770,100
|
|
20240419,151500,445410250,9770,9770,9770,9770,0
|
|
20240419,151400,445410250,9770,9770,9770,9770,0
|
|
20240419,151300,445410250,9770,9770,9770,9770,0
|
|
20240419,151200,445410250,9770,9760,9770,9760,3
|
|
20240419,151100,445380950,9770,9770,9770,9770,10
|
|
20240419,151000,445283250,9770,9770,9770,9770,1254
|
|
20240419,150900,433031670,9780,9780,9780,9780,250
|
|
20240419,150800,430586670,9780,9780,9780,9780,150
|
|
20240419,150700,429119670,9810,9810,9810,9810,1
|
|
20240419,150600,429109860,9810,9810,9810,9810,13
|
|
20240419,150500,428982330,9780,9810,9810,9780,101
|
|
20240419,150400,427991550,9810,9810,9810,9810,0
|
|
20240419,150300,427991550,9810,9810,9810,9810,1
|
|
20240419,150200,427981740,9770,9770,9770,9770,0
|
|
20240419,150100,427981740,9770,9770,9770,9770,0
|
|
20240419,150000,427981740,9770,9770,9770,9770,0
|
|
20240419,145900,427981740,9770,9770,9770,9770,0
|
|
20240419,145800,427981740,9770,9770,9770,9770,0
|
|
20240419,145700,427981740,9770,9770,9770,9770,0
|
|
20240419,145600,427981740,9770,9770,9770,9770,59
|
|
20240419,145500,427405310,9770,9770,9770,9770,0
|
|
20240419,145400,427405310,9770,9770,9770,9770,10
|
|
20240419,145300,427307610,9770,9790,9790,9770,432
|
|
20240419,145200,423084050,9800,9800,9800,9800,93
|
|
20240419,145100,422172650,9810,9810,9810,9810,1
|
|
20240419,145000,422162840,9810,9810,9810,9810,0
|
|
20240419,144900,422162840,9810,9810,9810,9810,5
|
|
20240419,144800,422113790,9810,9810,9810,9810,20
|
|
20240419,144700,421917590,9810,9810,9810,9810,2
|
|
20240419,144600,421897970,9810,9810,9810,9810,0
|
|
20240419,144500,421897970,9810,9810,9810,9810,0
|
|
20240419,144400,421897970,9810,9810,9810,9810,0
|
|
20240419,144300,421897970,9810,9810,9810,9810,1
|
|
20240419,144200,421888160,9800,9800,9800,9800,0
|
|
20240419,144100,421888160,9800,9800,9800,9800,5
|
|
20240419,144000,421839160,9800,9800,9800,9800,0
|
|
20240419,143900,421839160,9800,9800,9800,9800,0
|
|
20240419,143800,421839160,9800,9800,9800,9800,9
|
|
20240419,143700,421750960,9800,9800,9800,9800,0
|
|
20240419,143600,421750960,9800,9800,9800,9800,2
|
|
20240419,143500,421731360,9800,9800,9800,9800,0
|
|
20240419,143400,421731360,9800,9800,9800,9800,109
|
|
20240419,143300,420663160,9800,9800,9800,9800,0
|
|
20240419,143200,420663160,9800,9800,9800,9800,0
|
|
20240419,143100,420663160,9800,9800,9800,9800,0
|
|
20240419,143000,420663160,9800,9800,9800,9800,338
|
|
20240419,142900,417350760,9810,9810,9810,9810,0
|
|
20240419,142800,417350760,9810,9810,9810,9810,0
|
|
20240419,142700,417350760,9810,9810,9810,9810,322
|
|
20240419,142600,414191940,9810,9810,9810,9810,0
|
|
20240419,142500,414191940,9810,9810,9810,9810,0
|
|
20240419,142400,414191940,9810,9810,9810,9810,0
|
|
20240419,142300,414191940,9810,9810,9810,9810,0
|
|
20240419,142200,414191940,9810,9810,9810,9810,29
|
|
20240419,142100,413907450,9810,9810,9810,9810,0
|
|
20240419,142000,413907450,9810,9810,9810,9810,0
|
|
20240419,141900,413907450,9810,9810,9810,9810,0
|
|
20240419,141800,413907450,9810,9810,9810,9810,2
|
|
20240419,141700,413887830,9810,9810,9810,9810,0
|
|
20240419,141600,413887830,9810,9810,9810,9810,0
|
|
20240419,141500,413887830,9810,9810,9810,9810,0
|
|
20240419,141400,413887830,9810,9810,9810,9810,0
|
|
20240419,141300,413887830,9810,9810,9810,9810,0
|
|
20240419,141200,413887830,9810,9810,9810,9810,0
|
|
20240419,141100,413887830,9810,9810,9810,9810,0
|
|
20240419,141000,413887830,9810,9810,9810,9810,0
|
|
20240419,140900,413887830,9810,9810,9810,9810,0
|
|
20240419,140800,413887830,9810,9810,9810,9810,0
|
|
20240419,140700,413887830,9810,9810,9810,9810,0
|
|
20240419,140600,413887830,9810,9810,9810,9810,96
|
|
20240419,140500,412946070,9810,9810,9810,9810,0
|
|
20240419,140400,412946070,9810,9810,9810,9810,0
|
|
20240419,140300,412946070,9810,9810,9810,9810,0
|
|
20240419,140200,412946070,9810,9810,9810,9810,0
|
|
20240419,140100,412946070,9810,9810,9810,9810,0
|
|
20240419,140000,412946070,9810,9810,9810,9810,0
|
|
20240419,135900,412946070,9810,9810,9810,9810,11
|
|
20240419,135800,412838160,9810,9810,9810,9810,30
|
|
20240419,135700,412543860,9820,9820,9820,9820,0
|
|
20240419,135600,412543860,9820,9820,9820,9820,44
|
|
20240419,135500,412111780,9810,9810,9810,9810,0
|
|
20240419,135400,412111780,9810,9810,9810,9810,0
|
|
20240419,135300,412111780,9810,9810,9810,9810,0
|
|
20240419,135200,412111780,9810,9810,9810,9810,0
|
|
20240419,135100,412111780,9810,9810,9810,9810,0
|
|
20240419,135000,412111780,9810,9810,9810,9810,0
|
|
20240419,134900,412111780,9810,9810,9810,9810,0
|
|
20240419,134800,412111780,9810,9810,9810,9810,0
|
|
20240419,134700,412111780,9810,9810,9810,9810,0
|
|
20240419,134600,412111780,9810,9810,9810,9810,8
|
|
20240419,134500,412033300,9820,9820,9820,9820,2
|
|
20240419,134400,412013660,9820,9820,9820,9820,10
|
|
20240419,134300,411915460,9820,9820,9820,9820,6
|
|
20240419,134200,411856540,9820,9820,9820,9820,0
|
|
20240419,134100,411856540,9820,9820,9820,9820,43
|
|
20240419,134000,411434280,9820,9820,9820,9820,0
|
|
20240419,133900,411434280,9820,9820,9820,9820,0
|
|
20240419,133800,411434280,9820,9820,9820,9820,0
|
|
20240419,133700,411434280,9820,9820,9820,9820,0
|
|
20240419,133600,411434280,9820,9820,9820,9820,0
|
|
20240419,133500,411434280,9820,9820,9820,9820,352
|
|
20240419,133400,407977640,9830,9830,9830,9830,0
|
|
20240419,133300,407977640,9830,9830,9830,9830,0
|
|
20240419,133200,407977640,9830,9830,9830,9830,0
|
|
20240419,133100,407977640,9830,9830,9830,9830,0
|
|
20240419,133000,407977640,9830,9830,9830,9830,2
|
|
20240419,132900,407957980,9830,9830,9830,9830,20
|
|
20240419,132800,407761380,9830,9830,9830,9830,0
|
|
20240419,132700,407761380,9830,9830,9830,9830,0
|
|
20240419,132600,407761380,9830,9830,9830,9830,0
|
|
20240419,132500,407761380,9830,9830,9830,9830,70
|
|
20240419,132400,407073280,9820,9820,9820,9820,0
|
|
20240419,132300,407073280,9820,9820,9820,9820,1
|
|
20240419,132200,407063460,9820,9820,9820,9820,0
|
|
20240419,132100,407063460,9820,9820,9820,9820,59
|
|
20240419,132000,406484080,9820,9820,9820,9820,0
|
|
20240419,131900,406484080,9820,9820,9820,9820,0
|
|
20240419,131800,406484080,9820,9820,9820,9820,0
|
|
20240419,131700,406484080,9820,9820,9820,9820,5
|
|
20240419,131600,406434980,9820,9820,9820,9820,18
|
|
20240419,131500,406258220,9820,9820,9820,9820,0
|
|
20240419,131400,406258220,9820,9820,9820,9820,0
|
|
20240419,131300,406258220,9820,9820,9820,9820,0
|
|
20240419,131200,406258220,9820,9820,9820,9820,0
|
|
20240419,131100,406258220,9820,9830,9830,9820,500
|
|
20240419,131000,401347820,9830,9830,9830,9830,0
|
|
20240419,130900,401347820,9830,9830,9830,9830,20
|
|
20240419,130800,401151220,9830,9830,9830,9830,0
|
|
20240419,130700,401151220,9830,9830,9830,9830,0
|
|
20240419,130600,401151220,9830,9830,9830,9830,1
|
|
20240419,130500,401141390,9830,9830,9830,9830,0
|
|
20240419,130400,401141390,9830,9830,9830,9830,1
|
|
20240419,130300,401131560,9830,9830,9830,9830,30
|
|
20240419,130200,400836660,9830,9830,9830,9830,0
|
|
20240419,130100,400836660,9830,9830,9830,9830,0
|
|
20240419,130000,400836660,9830,9830,9830,9830,11
|
|
20240419,125900,400728530,9830,9830,9830,9830,0
|
|
20240419,125800,400728530,9830,9820,9830,9820,98
|
|
20240419,125700,399766120,9820,9820,9820,9820,200
|
|
20240419,125600,397802120,9820,9820,9820,9820,1
|
|
20240419,125500,397792300,9810,9810,9810,9810,19
|
|
20240419,125400,397605910,9820,9820,9820,9820,70
|
|
20240419,125300,396918510,9800,9790,9800,9790,67
|
|
20240419,125200,396262550,9790,9790,9790,9790,0
|
|
20240419,125100,396262550,9790,9790,9790,9790,0
|
|
20240419,125000,396262550,9790,9790,9790,9790,0
|
|
20240419,124900,396262550,9790,9790,9790,9790,2
|
|
20240419,124800,396242970,9770,9770,9770,9770,0
|
|
20240419,124700,396242970,9770,9770,9770,9770,0
|
|
20240419,124600,396242970,9770,9770,9770,9770,0
|
|
20240419,124500,396242970,9770,9770,9770,9770,0
|
|
20240419,124400,396242970,9770,9770,9770,9770,0
|
|
20240419,124300,396242970,9770,9770,9770,9770,10
|
|
20240419,124200,396145270,9770,9770,9770,9770,0
|
|
20240419,124100,396145270,9770,9770,9770,9770,10
|
|
20240419,124000,396047570,9770,9770,9770,9770,0
|
|
20240419,123900,396047570,9770,9770,9770,9770,0
|
|
20240419,123800,396047570,9770,9770,9770,9770,0
|
|
20240419,123700,396047570,9770,9760,9770,9760,1465
|
|
20240419,123600,381744310,9750,9750,9750,9750,150
|
|
20240419,123500,380281810,9750,9750,9750,9750,194
|
|
20240419,123400,378390310,9740,9740,9740,9740,0
|
|
20240419,123300,378390310,9740,9740,9740,9740,0
|
|
20240419,123200,378390310,9740,9740,9740,9740,34
|
|
20240419,123100,378059150,9730,9740,9740,9700,1150
|
|
20240419,123000,366894020,9760,9730,9760,9720,451
|
|
20240419,122900,362507200,9730,9740,9740,9710,927
|
|
20240419,122800,353483430,9850,9800,9850,9620,10647
|
|
20240419,122700,250007820,9800,9800,9800,9800,107
|
|
20240419,122600,248959220,9790,9790,9790,9790,0
|
|
20240419,122500,248959220,9790,9790,9790,9790,3
|
|
20240419,122400,248929850,9790,9790,9790,9790,10
|
|
20240419,122300,248831950,9790,9790,9790,9790,8
|
|
20240419,122200,248753630,9780,9790,9790,9780,128
|
|
20240419,122100,247501760,9790,9790,9790,9790,5
|
|
20240419,122000,247452810,9790,9790,9790,9790,0
|
|
20240419,121900,247452810,9790,9790,9790,9790,6
|
|
20240419,121800,247394070,9780,9780,9780,9780,0
|
|
20240419,121700,247394070,9780,9780,9780,9780,0
|
|
20240419,121600,247394070,9780,9790,9790,9780,12
|
|
20240419,121500,247276690,9790,9790,9790,9790,0
|
|
20240419,121400,247276690,9790,9790,9790,9790,5
|
|
20240419,121300,247227740,9790,9790,9790,9790,20
|
|
20240419,121200,247031940,9780,9780,9780,9780,19
|
|
20240419,121100,246846120,9780,9780,9780,9780,51
|
|
20240419,121000,246347340,9760,9760,9760,9760,0
|
|
20240419,120900,246347340,9760,9760,9760,9760,0
|
|
20240419,120800,246347340,9760,9760,9760,9760,0
|
|
20240419,120700,246347340,9760,9770,9770,9760,4
|
|
20240419,120600,246308290,9760,9760,9760,9760,0
|
|
20240419,120500,246308290,9760,9770,9770,9760,210
|
|
20240419,120400,244258650,9780,9780,9780,9780,1
|
|
20240419,120300,244248870,9780,9780,9780,9780,1
|
|
20240419,120200,244239090,9780,9770,9780,9770,67
|
|
20240419,120100,243584450,9760,9760,9760,9760,4
|
|
20240419,120000,243545410,9770,9770,9770,9770,1
|
|
20240419,115900,243535640,9770,9770,9770,9770,0
|
|
20240419,115800,243535640,9770,9770,9770,9770,5
|
|
20240419,115700,243486790,9770,9780,9780,9770,45
|
|
20240419,115600,243046770,9780,9780,9780,9780,0
|
|
20240419,115500,243046770,9780,9780,9780,9780,101
|
|
20240419,115400,242058990,9780,9780,9780,9780,9
|
|
20240419,115300,241970970,9780,9780,9780,9780,0
|
|
20240419,115200,241970970,9780,9780,9780,9780,35
|
|
20240419,115100,241628670,9780,9780,9780,9780,1
|
|
20240419,115000,241618890,9780,9790,9790,9780,200
|
|
20240419,114900,239662290,9790,9790,9790,9790,51
|
|
20240419,114800,239163000,9780,9780,9780,9780,14
|
|
20240419,114700,239026080,9790,9790,9790,9790,0
|
|
20240419,114600,239026080,9790,9790,9790,9790,0
|
|
20240419,114500,239026080,9790,9790,9790,9790,90
|
|
20240419,114400,238144980,9800,9800,9800,9800,0
|
|
20240419,114300,238144980,9800,9810,9810,9800,79
|
|
20240419,114200,237370090,9810,9810,9810,9810,315
|
|
20240419,114100,234279940,9850,9800,9850,9800,624
|
|
20240419,114000,228151650,9800,9800,9800,9800,21
|
|
20240419,113900,227945850,9760,9760,9760,9760,151
|
|
20240419,113800,226472090,9750,9740,9750,9720,2126
|
|
20240419,113700,205765360,9740,9750,9750,9740,275
|
|
20240419,113600,203086850,9740,9740,9750,9740,418
|
|
20240419,113500,199014480,9750,9750,9750,9750,190
|
|
20240419,113400,197161980,9750,9800,9800,9740,3237
|
|
20240419,113300,165561810,9800,9810,9810,9800,6
|
|
20240419,113200,165503000,9800,9800,9800,9800,5195
|
|
20240419,113100,114592000,9810,9810,9810,9810,162
|
|
20240419,113000,113002780,9810,9810,9810,9810,1
|
|
20240419,112900,112992970,9810,9810,9810,9810,0
|
|
20240419,112800,112992970,9810,9810,9810,9810,21
|
|
20240419,112700,112786960,9810,9810,9810,9810,0
|
|
20240419,112600,112786960,9810,9810,9810,9810,50
|
|
20240419,112500,112296460,9800,9800,9800,9800,0
|
|
20240419,112400,112296460,9800,9810,9810,9800,201
|
|
20240419,112300,110326090,9810,9810,9810,9810,750
|
|
20240419,112200,102968590,9810,9820,9820,9810,225
|
|
20240419,112100,100760570,9820,9820,9820,9820,157
|
|
20240419,112000,99218830,9860,9860,9860,9860,0
|
|
20240419,111900,99218830,9860,9860,9860,9860,0
|
|
20240419,111800,99218830,9860,9830,9860,9830,123
|
|
20240419,111700,98009710,9870,9870,9870,9870,0
|
|
20240419,111600,98009710,9870,9870,9870,9870,2
|
|
20240419,111500,97989970,9870,9870,9870,9870,10
|
|
20240419,111400,97891270,9870,9870,9870,9870,0
|
|
20240419,111300,97891270,9870,9870,9870,9870,0
|
|
20240419,111200,97891270,9870,9870,9870,9870,1
|
|
20240419,111100,97881400,9830,9840,9840,9830,100
|
|
20240419,111000,96898240,9840,9840,9840,9840,0
|
|
20240419,110900,96898240,9840,9840,9840,9840,0
|
|
20240419,110800,96898240,9840,9830,9840,9830,171
|
|
20240419,110700,95217300,9830,9830,9830,9830,3
|
|
20240419,110600,95187810,9840,9840,9840,9840,1
|
|
20240419,110500,95177970,9830,9840,9840,9830,346
|
|
20240419,110400,91775830,9830,9830,9830,9830,0
|
|
20240419,110300,91775830,9830,9840,9840,9830,11
|
|
20240419,110200,91667620,9850,9850,9850,9850,161
|
|
20240419,110100,90081770,9860,9860,9860,9860,201
|
|
20240419,110000,88099910,9850,9850,9850,9850,0
|
|
20240419,105900,88099910,9850,9850,9850,9850,340
|
|
20240419,105800,84750910,9850,9850,9850,9850,0
|
|
20240419,105700,84750910,9850,9850,9850,9850,20
|
|
20240419,105600,84553910,9840,9840,9840,9840,0
|
|
20240419,105500,84553910,9840,9840,9840,9840,0
|
|
20240419,105400,84553910,9840,9840,9840,9840,1
|
|
20240419,105300,84544070,9840,9830,9840,9830,589
|
|
20240419,105200,78752060,9830,9830,9830,9820,247
|
|
20240419,105100,76324610,9830,9830,9830,9830,0
|
|
20240419,105000,76324610,9830,9830,9830,9830,30
|
|
20240419,104900,76029710,9830,9830,9830,9830,46
|
|
20240419,104800,75577530,9830,9830,9830,9830,0
|
|
20240419,104700,75577530,9830,9830,9830,9830,0
|
|
20240419,104600,75577530,9830,9830,9830,9830,0
|
|
20240419,104500,75577530,9830,9830,9830,9830,224
|
|
20240419,104400,73375610,9840,9840,9840,9840,5
|
|
20240419,104300,73326410,9850,9850,9850,9850,0
|
|
20240419,104200,73326410,9850,9850,9850,9850,0
|
|
20240419,104100,73326410,9850,9850,9850,9850,0
|
|
20240419,104000,73326410,9850,9840,9850,9840,158
|
|
20240419,103900,71770250,9840,9840,9840,9840,2
|
|
20240419,103800,71750570,9850,9850,9850,9850,1
|
|
20240419,103700,71740720,9840,9840,9840,9840,0
|
|
20240419,103600,71740720,9840,9840,9840,9840,100
|
|
20240419,103500,70756720,9840,9840,9840,9840,0
|
|
20240419,103400,70756720,9840,9840,9840,9840,86
|
|
20240419,103300,69910480,9840,9850,9850,9840,295
|
|
20240419,103200,67005590,9860,9860,9860,9860,0
|
|
20240419,103100,67005590,9860,9860,9860,9860,47
|
|
20240419,103000,66542170,9860,9860,9860,9860,100
|
|
20240419,102900,65556170,9870,9870,9870,9870,0
|
|
20240419,102800,65556170,9870,9870,9870,9870,0
|
|
20240419,102700,65556170,9870,9870,9870,9870,13
|
|
20240419,102600,65427860,9860,9860,9860,9860,0
|
|
20240419,102500,65427860,9860,9860,9860,9860,71
|
|
20240419,102400,64727800,9870,9870,9870,9870,0
|
|
20240419,102300,64727800,9870,9870,9870,9870,0
|
|
20240419,102200,64727800,9870,9870,9870,9870,0
|
|
20240419,102100,64727800,9870,9870,9870,9870,0
|
|
20240419,102000,64727800,9870,9870,9870,9870,0
|
|
20240419,101900,64727800,9870,9870,9870,9870,0
|
|
20240419,101800,64727800,9870,9870,9870,9870,0
|
|
20240419,101700,64727800,9870,9870,9870,9870,0
|
|
20240419,101600,64727800,9870,9870,9870,9870,0
|
|
20240419,101500,64727800,9870,9870,9870,9870,0
|
|
20240419,101400,64727800,9870,9880,9880,9870,109
|
|
20240419,101300,63651470,9890,9890,9890,9890,50
|
|
20240419,101200,63156970,9890,9890,9890,9890,0
|
|
20240419,101100,63156970,9890,9890,9890,9890,56
|
|
20240419,101000,62603130,9890,9890,9890,9890,50
|
|
20240419,100900,62108630,9880,9880,9880,9880,216
|
|
20240419,100800,59974550,9870,9870,9870,9870,0
|
|
20240419,100700,59974550,9870,9870,9870,9870,22
|
|
20240419,100600,59757410,9870,9870,9870,9870,0
|
|
20240419,100500,59757410,9870,9870,9870,9870,200
|
|
20240419,100400,57783410,9860,9860,9860,9860,16
|
|
20240419,100300,57625650,9860,9860,9860,9860,3
|
|
20240419,100200,57596070,9840,9840,9840,9840,0
|
|
20240419,100100,57596070,9840,9840,9840,9840,1
|
|
20240419,100000,57586230,9850,9850,9850,9850,66
|
|
20240419,095900,56936130,9850,9850,9850,9850,0
|
|
20240419,095800,56936130,9850,9850,9850,9850,0
|
|
20240419,095700,56936130,9850,9850,9850,9850,10
|
|
20240419,095600,56837630,9850,9850,9850,9850,14
|
|
20240419,095500,56699730,9850,9850,9850,9850,2
|
|
20240419,095400,56680030,9850,9850,9850,9850,0
|
|
20240419,095300,56680030,9850,9850,9850,9850,10
|
|
20240419,095200,56581530,9820,9820,9820,9820,0
|
|
20240419,095100,56581530,9820,9870,9870,9820,107
|
|
20240419,095000,55530680,9840,9840,9870,9840,4
|
|
20240419,094900,55491260,9820,9830,9870,9820,294
|
|
20240419,094800,52601970,9830,9860,9860,9830,278
|
|
20240419,094700,49866860,9870,9870,9870,9870,31
|
|
20240419,094600,49560890,9870,9870,9870,9870,0
|
|
20240419,094500,49560890,9870,9870,9870,9870,0
|
|
20240419,094400,49560890,9870,9870,9870,9870,0
|
|
20240419,094300,49560890,9870,9870,9870,9870,1
|
|
20240419,094200,49551020,9870,9870,9870,9870,1
|
|
20240419,094100,49541150,9870,9870,9870,9870,0
|
|
20240419,094000,49541150,9870,9870,9870,9870,2
|
|
20240419,093900,49521410,9870,9870,9870,9870,0
|
|
20240419,093800,49521410,9870,9870,9870,9870,2
|
|
20240419,093700,49501670,9880,9880,9880,9880,0
|
|
20240419,093600,49501670,9880,9880,9880,9880,0
|
|
20240419,093500,49501670,9880,9880,9880,9880,0
|
|
20240419,093400,49501670,9880,9880,9880,9880,0
|
|
20240419,093300,49501670,9880,9880,9880,9880,0
|
|
20240419,093200,49501670,9880,9880,9880,9880,0
|
|
20240419,093100,49501670,9880,9880,9880,9880,0
|
|
20240419,093000,49501670,9880,9880,9880,9880,0
|
|
20240419,092900,49501670,9880,9880,9880,9880,0
|
|
20240419,092800,49501670,9880,9880,9880,9880,0
|
|
20240419,092700,49501670,9880,9880,9880,9880,1
|
|
20240419,092600,49491790,9820,9820,9820,9820,1
|
|
20240419,092500,49481970,9900,9900,9900,9900,5
|
|
20240419,092400,49432470,9900,9850,9950,9850,899
|
|
20240419,092300,40533250,9850,9850,9850,9850,1
|
|
20240419,092200,40523400,9850,9850,9850,9850,0
|
|
20240419,092100,40523400,9850,9850,9850,9850,6
|
|
20240419,092000,40464300,9850,9850,9850,9850,1
|
|
20240419,091900,40454450,9850,9850,9850,9850,0
|
|
20240419,091800,40454450,9850,9850,9850,9850,1
|
|
20240419,091700,40444600,9820,9850,9850,9800,1637
|
|
20240419,091600,24381810,9840,9840,9840,9840,0
|
|
20240419,091500,24381810,9840,9840,9840,9840,150
|
|
20240419,091400,22905810,9850,9850,9850,9850,179
|
|
20240419,091300,21142660,9850,9860,9860,9850,407
|
|
20240419,091200,17133210,9860,9860,9860,9860,0
|
|
20240419,091100,17133210,9860,9860,9860,9860,1
|
|
20240419,091000,17123350,9860,9860,9860,9860,0
|
|
20240419,090900,17123350,9860,9860,9860,9860,252
|
|
20240419,090800,14638630,9860,9860,9860,9860,5
|
|
20240419,090700,14589330,9850,9860,9860,9850,484
|
|
20240419,090600,9817600,9870,9870,9870,9870,100
|
|
20240419,090500,8830600,9890,9890,9890,9890,0
|
|
20240419,090400,8830600,9890,9870,9890,9870,326
|
|
20240419,090300,5612100,9870,9870,9870,9870,295
|
|
20240419,090200,2700450,9860,9860,9860,9860,90
|
|
20240419,090100,1813050,9850,9850,9850,9850,50
|
|
20240419,090000,1320550,9850,9860,9860,9850,134
|