579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183600,135005380,9840,9840,9840,9840,162
|
|
20240423,183500,135005380,9840,9840,9840,9840,0
|
|
20240423,183400,135005380,9840,9840,9840,9840,0
|
|
20240423,183300,135005380,9840,9840,9840,9840,0
|
|
20240423,183200,135005380,9840,9840,9840,9840,0
|
|
20240423,183100,135005380,9840,9840,9840,9840,0
|
|
20240423,183000,135005380,9840,9840,9840,9840,0
|
|
20240423,182900,135005380,9840,9840,9840,9840,0
|
|
20240423,182800,135005380,9840,9840,9840,9840,0
|
|
20240423,182700,135005380,9840,9840,9840,9840,0
|
|
20240423,182600,135005380,9840,9840,9840,9840,0
|
|
20240423,182500,135005380,9840,9840,9840,9840,0
|
|
20240423,182400,135005380,9840,9840,9840,9840,0
|
|
20240423,182300,135005380,9840,9840,9840,9840,0
|
|
20240423,182200,135005380,9840,9840,9840,9840,0
|
|
20240423,182100,135005380,9840,9840,9840,9840,0
|
|
20240423,182000,135005380,9840,9840,9840,9840,0
|
|
20240423,181900,135005380,9840,9840,9840,9840,0
|
|
20240423,181800,135005380,9840,9840,9840,9840,0
|
|
20240423,181700,135005380,9840,9840,9840,9840,0
|
|
20240423,181600,135005380,9840,9840,9840,9840,0
|
|
20240423,181500,135005380,9840,9840,9840,9840,0
|
|
20240423,181400,135005380,9840,9840,9840,9840,0
|
|
20240423,181300,135005380,9840,9840,9840,9840,0
|
|
20240423,181200,135005380,9840,9840,9840,9840,0
|
|
20240423,181100,135005380,9840,9840,9840,9840,0
|
|
20240423,181000,135005380,9840,9840,9840,9840,0
|
|
20240423,180900,135005380,9840,9840,9840,9840,0
|
|
20240423,180800,135005380,9840,9840,9840,9840,0
|
|
20240423,180700,135005380,9840,9840,9840,9840,0
|
|
20240423,180600,135005380,9840,9840,9840,9840,162
|
|
20240423,180500,135005380,9840,9840,9840,9840,0
|
|
20240423,180400,135005380,9840,9840,9840,9840,0
|
|
20240423,180300,135005380,9840,9840,9840,9840,0
|
|
20240423,180200,135005380,9840,9840,9840,9840,0
|
|
20240423,180100,135005380,9840,9840,9840,9840,0
|
|
20240423,180000,135005380,9840,9840,9840,9840,0
|
|
20240423,175900,135005380,9840,9840,9840,9840,0
|
|
20240423,175800,135005380,9840,9840,9840,9840,0
|
|
20240423,175700,135005380,9840,9840,9840,9840,0
|
|
20240423,175600,135005380,9840,9840,9840,9840,0
|
|
20240423,175500,135005380,9840,9840,9840,9840,0
|
|
20240423,175400,135005380,9840,9840,9840,9840,0
|
|
20240423,175300,135005380,9840,9840,9840,9840,0
|
|
20240423,175200,135005380,9840,9840,9840,9840,0
|
|
20240423,175100,135005380,9840,9840,9840,9840,0
|
|
20240423,175000,135005380,9840,9840,9840,9840,0
|
|
20240423,174900,135005380,9840,9840,9840,9840,0
|
|
20240423,174800,135005380,9840,9840,9840,9840,0
|
|
20240423,174700,135005380,9840,9840,9840,9840,0
|
|
20240423,174600,135005380,9840,9840,9840,9840,0
|
|
20240423,174500,135005380,9840,9840,9840,9840,0
|
|
20240423,174400,135005380,9840,9840,9840,9840,0
|
|
20240423,174300,135005380,9840,9840,9840,9840,0
|
|
20240423,174200,135005380,9840,9840,9840,9840,0
|
|
20240423,174100,135005380,9840,9840,9840,9840,0
|
|
20240423,174000,135005380,9840,9840,9840,9840,0
|
|
20240423,173900,135005380,9840,9840,9840,9840,0
|
|
20240423,173800,135005380,9840,9840,9840,9840,0
|
|
20240423,173700,135005380,9840,9840,9840,9840,0
|
|
20240423,173600,135005380,9840,9840,9840,9840,162
|
|
20240423,173500,135005380,9840,9840,9840,9840,0
|
|
20240423,173400,135005380,9840,9840,9840,9840,0
|
|
20240423,173300,135005380,9840,9840,9840,9840,0
|
|
20240423,173200,135005380,9840,9840,9840,9840,0
|
|
20240423,173100,135005380,9840,9840,9840,9840,0
|
|
20240423,173000,135005380,9840,9840,9840,9840,0
|
|
20240423,172900,135005380,9840,9840,9840,9840,0
|
|
20240423,172800,135005380,9840,9840,9840,9840,0
|
|
20240423,172700,135005380,9840,9840,9840,9840,0
|
|
20240423,172600,135005380,9840,9840,9840,9840,0
|
|
20240423,172500,135005380,9840,9840,9840,9840,0
|
|
20240423,172400,135005380,9840,9840,9840,9840,0
|
|
20240423,172300,135005380,9840,9840,9840,9840,0
|
|
20240423,172200,135005380,9840,9840,9840,9840,0
|
|
20240423,172100,135005380,9840,9840,9840,9840,0
|
|
20240423,172000,135005380,9840,9840,9840,9840,0
|
|
20240423,171900,135005380,9840,9840,9840,9840,0
|
|
20240423,171800,135005380,9840,9840,9840,9840,0
|
|
20240423,171700,135005380,9840,9840,9840,9840,0
|
|
20240423,171600,135005380,9840,9840,9840,9840,0
|
|
20240423,171500,135005380,9840,9840,9840,9840,0
|
|
20240423,171400,135005380,9840,9840,9840,9840,0
|
|
20240423,171300,135005380,9840,9840,9840,9840,0
|
|
20240423,171200,135005380,9840,9840,9840,9840,0
|
|
20240423,171100,135005380,9840,9840,9840,9840,0
|
|
20240423,171000,135005380,9840,9840,9840,9840,0
|
|
20240423,170900,135005380,9840,9840,9840,9840,0
|
|
20240423,170800,135005380,9840,9840,9840,9840,0
|
|
20240423,170700,135005380,9840,9840,9840,9840,0
|
|
20240423,170600,135005380,9840,9840,9840,9840,162
|
|
20240423,170500,135005380,9840,9840,9840,9840,0
|
|
20240423,170400,135005380,9840,9840,9840,9840,0
|
|
20240423,170300,135005380,9840,9840,9840,9840,0
|
|
20240423,170200,135005380,9840,9840,9840,9840,0
|
|
20240423,170100,135005380,9840,9840,9840,9840,0
|
|
20240423,170000,135005380,9840,9840,9840,9840,0
|
|
20240423,165900,135005380,9840,9840,9840,9840,0
|
|
20240423,165800,135005380,9840,9840,9840,9840,0
|
|
20240423,165700,135005380,9840,9840,9840,9840,0
|
|
20240423,165600,135005380,9840,9840,9840,9840,0
|
|
20240423,165500,135005380,9840,9840,9840,9840,0
|
|
20240423,165400,135005380,9840,9840,9840,9840,0
|
|
20240423,165300,135005380,9840,9840,9840,9840,0
|
|
20240423,165200,135005380,9840,9840,9840,9840,0
|
|
20240423,165100,135005380,9840,9840,9840,9840,0
|
|
20240423,165000,135005380,9840,9840,9840,9840,0
|
|
20240423,164900,135005380,9840,9840,9840,9840,0
|
|
20240423,164800,135005380,9840,9840,9840,9840,0
|
|
20240423,164700,135005380,9840,9840,9840,9840,0
|
|
20240423,164600,135005380,9840,9840,9840,9840,0
|
|
20240423,164500,135005380,9840,9840,9840,9840,0
|
|
20240423,164400,135005380,9840,9840,9840,9840,0
|
|
20240423,164300,135005380,9840,9840,9840,9840,0
|
|
20240423,164200,135005380,9840,9840,9840,9840,0
|
|
20240423,164100,135005380,9840,9840,9840,9840,0
|
|
20240423,164000,135005380,9840,9840,9840,9840,0
|
|
20240423,163900,135005380,9840,9840,9840,9840,0
|
|
20240423,163800,135005380,9840,9840,9840,9840,0
|
|
20240423,163700,135005380,9840,9840,9840,9840,0
|
|
20240423,163600,135005380,9840,9840,9840,9840,162
|
|
20240423,163500,135005380,9840,9840,9840,9840,0
|
|
20240423,163400,135005380,9840,9840,9840,9840,0
|
|
20240423,163300,135005380,9840,9840,9840,9840,0
|
|
20240423,163200,135005380,9840,9840,9840,9840,0
|
|
20240423,163100,135005380,9840,9840,9840,9840,0
|
|
20240423,163000,135005380,9840,9840,9840,9840,0
|
|
20240423,162900,135005380,9840,9840,9840,9840,0
|
|
20240423,162800,135005380,9840,9840,9840,9840,0
|
|
20240423,162700,135005380,9840,9840,9840,9840,0
|
|
20240423,162600,135005380,9840,9840,9840,9840,0
|
|
20240423,162500,135005380,9840,9840,9840,9840,0
|
|
20240423,162400,135005380,9840,9840,9840,9840,0
|
|
20240423,162300,135005380,9840,9840,9840,9840,0
|
|
20240423,162200,135005380,9840,9840,9840,9840,0
|
|
20240423,162100,135005380,9840,9840,9840,9840,0
|
|
20240423,162000,135005380,9840,9840,9840,9840,0
|
|
20240423,161900,135005380,9840,9840,9840,9840,0
|
|
20240423,161800,135005380,9840,9840,9840,9840,0
|
|
20240423,161700,135005380,9840,9840,9840,9840,0
|
|
20240423,161600,135005380,9840,9840,9840,9840,0
|
|
20240423,161500,135005380,9840,9840,9840,9840,0
|
|
20240423,161400,135005380,9840,9840,9840,9840,0
|
|
20240423,161300,135005380,9840,9840,9840,9840,0
|
|
20240423,161200,135005380,9840,9840,9840,9840,0
|
|
20240423,161100,135005380,9840,9840,9840,9840,0
|
|
20240423,161000,135005380,9840,9840,9840,9840,0
|
|
20240423,160900,135005380,9840,9840,9840,9840,0
|
|
20240423,160800,135005380,9840,9840,9840,9840,0
|
|
20240423,160700,135005380,9840,9840,9840,9840,0
|
|
20240423,160600,135005380,9840,9840,9840,9840,162
|
|
20240423,160500,135005380,9840,9840,9840,9840,0
|
|
20240423,160400,135005380,9840,9840,9840,9840,0
|
|
20240423,160300,135005380,9840,9840,9840,9840,0
|
|
20240423,160200,135005380,9840,9840,9840,9840,0
|
|
20240423,160100,135005380,9840,9840,9840,9840,0
|
|
20240423,160000,135005380,9840,9840,9840,9840,0
|
|
20240423,155900,135005380,9840,9840,9840,9840,0
|
|
20240423,155800,135005380,9840,9840,9840,9840,0
|
|
20240423,155700,135005380,9840,9840,9840,9840,0
|
|
20240423,155600,135005380,9840,9840,9840,9840,0
|
|
20240423,155500,135005380,9840,9840,9840,9840,0
|
|
20240423,155400,135005380,9840,9840,9840,9840,0
|
|
20240423,155300,135005380,9840,9840,9840,9840,0
|
|
20240423,155200,135005380,9840,9840,9840,9840,0
|
|
20240423,155100,135005380,9840,9840,9840,9840,0
|
|
20240423,155000,135005380,9840,9840,9840,9840,0
|
|
20240423,154900,135005380,9840,9840,9840,9840,0
|
|
20240423,154800,135005380,9840,9840,9840,9840,0
|
|
20240423,154700,135005380,9840,9840,9840,9840,0
|
|
20240423,154600,135005380,9840,9840,9840,9840,0
|
|
20240423,154500,135005380,9840,9840,9840,9840,0
|
|
20240423,154400,135005380,9840,9840,9840,9840,0
|
|
20240423,154300,135005380,9840,9840,9840,9840,0
|
|
20240423,154200,135005380,9840,9840,9840,9840,0
|
|
20240423,154100,135005380,9840,9840,9840,9840,0
|
|
20240423,154000,135005380,9840,9840,9840,9840,0
|
|
20240423,153900,135005380,9840,9840,9840,9840,0
|
|
20240423,153800,135005380,9840,9840,9840,9840,0
|
|
20240423,153700,135005380,9840,9840,9840,9840,0
|
|
20240423,153600,135005380,9840,9840,9840,9840,162
|
|
20240423,153500,135005380,9840,9840,9840,9840,0
|
|
20240423,153400,135005380,9840,9840,9840,9840,0
|
|
20240423,153300,135005380,9840,9840,9840,9840,0
|
|
20240423,153200,135005380,9840,9840,9840,9840,0
|
|
20240423,153100,135005380,9840,9840,9840,9840,0
|
|
20240423,153000,135005380,9840,9840,9840,9840,162
|
|
20240423,152900,133411300,9840,9840,9840,9840,0
|
|
20240423,152800,133411300,9840,9840,9840,9840,0
|
|
20240423,152700,133411300,9840,9840,9840,9840,0
|
|
20240423,152600,133411300,9840,9840,9840,9840,0
|
|
20240423,152500,133411300,9840,9840,9840,9840,0
|
|
20240423,152400,133411300,9840,9840,9840,9840,0
|
|
20240423,152300,133411300,9840,9840,9840,9840,0
|
|
20240423,152200,133411300,9840,9840,9840,9840,0
|
|
20240423,152100,133411300,9840,9840,9840,9840,0
|
|
20240423,152000,133411300,9840,9840,9840,9840,0
|
|
20240423,151900,133411300,9840,9820,9840,9820,204
|
|
20240423,151800,131406040,9830,9830,9830,9830,1
|
|
20240423,151700,131396210,9810,9810,9810,9810,0
|
|
20240423,151600,131396210,9810,9820,9820,9810,19
|
|
20240423,151500,131209810,9810,9810,9810,9810,0
|
|
20240423,151400,131209810,9810,9810,9810,9810,0
|
|
20240423,151300,131209810,9810,9810,9810,9810,0
|
|
20240423,151200,131209810,9810,9810,9810,9810,0
|
|
20240423,151100,131209810,9810,9810,9810,9810,13
|
|
20240423,151000,131082280,9810,9810,9810,9810,98
|
|
20240423,150900,130120900,9820,9820,9820,9820,0
|
|
20240423,150800,130120900,9820,9820,9820,9820,10
|
|
20240423,150700,130022700,9820,9820,9820,9820,10
|
|
20240423,150600,129924500,9830,9830,9830,9830,1
|
|
20240423,150500,129914670,9820,9820,9820,9820,13
|
|
20240423,150400,129787010,9820,9820,9820,9820,0
|
|
20240423,150300,129787010,9820,9820,9820,9820,300
|
|
20240423,150200,126841010,9840,9840,9840,9840,0
|
|
20240423,150100,126841010,9840,9840,9840,9840,0
|
|
20240423,150000,126841010,9840,9840,9840,9830,9
|
|
20240423,145900,126752500,9840,9840,9840,9840,0
|
|
20240423,145800,126752500,9840,9840,9840,9840,0
|
|
20240423,145700,126752500,9840,9840,9840,9840,0
|
|
20240423,145600,126752500,9840,9840,9840,9840,0
|
|
20240423,145500,126752500,9840,9840,9840,9840,1
|
|
20240423,145400,126742660,9840,9840,9840,9840,0
|
|
20240423,145300,126742660,9840,9840,9840,9840,0
|
|
20240423,145200,126742660,9840,9840,9840,9840,50
|
|
20240423,145100,126250660,9840,9840,9840,9840,0
|
|
20240423,145000,126250660,9840,9840,9840,9840,0
|
|
20240423,144900,126250660,9840,9840,9840,9840,0
|
|
20240423,144800,126250660,9840,9840,9840,9840,0
|
|
20240423,144700,126250660,9840,9820,9840,9820,3
|
|
20240423,144600,126221180,9840,9840,9840,9840,2
|
|
20240423,144500,126201500,9830,9830,9830,9830,2
|
|
20240423,144400,126181840,9830,9830,9830,9830,0
|
|
20240423,144300,126181840,9830,9830,9830,9830,1
|
|
20240423,144200,126172010,9820,9820,9820,9820,0
|
|
20240423,144100,126172010,9820,9820,9820,9820,0
|
|
20240423,144000,126172010,9820,9820,9820,9820,0
|
|
20240423,143900,126172010,9820,9820,9820,9820,0
|
|
20240423,143800,126172010,9820,9820,9820,9820,0
|
|
20240423,143700,126172010,9820,9820,9820,9820,0
|
|
20240423,143600,126172010,9820,9820,9820,9820,2
|
|
20240423,143500,126152370,9820,9820,9820,9820,100
|
|
20240423,143400,125170370,9820,9820,9820,9820,2
|
|
20240423,143300,125150730,9830,9830,9830,9830,0
|
|
20240423,143200,125150730,9830,9830,9830,9830,130
|
|
20240423,143100,123872830,9830,9830,9830,9830,10
|
|
20240423,143000,123774530,9830,9830,9830,9830,0
|
|
20240423,142900,123774530,9830,9830,9830,9830,0
|
|
20240423,142800,123774530,9830,9830,9830,9830,3
|
|
20240423,142700,123745040,9830,9830,9830,9830,0
|
|
20240423,142600,123745040,9830,9830,9830,9830,0
|
|
20240423,142500,123745040,9830,9830,9830,9830,0
|
|
20240423,142400,123745040,9830,9830,9830,9830,1
|
|
20240423,142300,123735210,9830,9830,9830,9830,528
|
|
20240423,142200,118544970,9840,9840,9840,9840,6
|
|
20240423,142100,118485930,9840,9840,9840,9840,0
|
|
20240423,142000,118485930,9840,9840,9840,9840,0
|
|
20240423,141900,118485930,9840,9840,9840,9840,13
|
|
20240423,141800,118358010,9840,9840,9840,9840,0
|
|
20240423,141700,118358010,9840,9840,9840,9840,1
|
|
20240423,141600,118348170,9840,9840,9840,9840,0
|
|
20240423,141500,118348170,9840,9840,9840,9840,0
|
|
20240423,141400,118348170,9840,9840,9840,9840,0
|
|
20240423,141300,118348170,9840,9840,9840,9840,0
|
|
20240423,141200,118348170,9840,9840,9840,9840,0
|
|
20240423,141100,118348170,9840,9840,9840,9840,0
|
|
20240423,141000,118348170,9840,9840,9840,9840,28
|
|
20240423,140900,118072650,9840,9840,9840,9840,0
|
|
20240423,140800,118072650,9840,9840,9840,9840,0
|
|
20240423,140700,118072650,9840,9840,9840,9840,0
|
|
20240423,140600,118072650,9840,9840,9840,9840,0
|
|
20240423,140500,118072650,9840,9840,9840,9840,0
|
|
20240423,140400,118072650,9840,9840,9840,9840,0
|
|
20240423,140300,118072650,9840,9840,9840,9840,0
|
|
20240423,140200,118072650,9840,9840,9840,9840,0
|
|
20240423,140100,118072650,9840,9840,9840,9840,0
|
|
20240423,140000,118072650,9840,9830,9840,9830,22
|
|
20240423,135900,117856360,9830,9830,9830,9830,0
|
|
20240423,135800,117856360,9830,9830,9830,9830,0
|
|
20240423,135700,117856360,9830,9830,9830,9830,0
|
|
20240423,135600,117856360,9830,9830,9830,9830,0
|
|
20240423,135500,117856360,9830,9830,9830,9830,372
|
|
20240423,135400,114199600,9820,9820,9820,9820,51
|
|
20240423,135300,113698780,9820,9820,9820,9820,16
|
|
20240423,135200,113541660,9820,9820,9820,9820,61
|
|
20240423,135100,112942640,9820,9820,9820,9820,0
|
|
20240423,135000,112942640,9820,9820,9820,9820,0
|
|
20240423,134900,112942640,9820,9820,9820,9820,0
|
|
20240423,134800,112942640,9820,9820,9820,9820,0
|
|
20240423,134700,112942640,9820,9820,9820,9820,28
|
|
20240423,134600,112667680,9820,9820,9820,9820,0
|
|
20240423,134500,112667680,9820,9820,9820,9820,0
|
|
20240423,134400,112667680,9820,9820,9820,9820,0
|
|
20240423,134300,112667680,9820,9820,9820,9820,0
|
|
20240423,134200,112667680,9820,9820,9820,9820,0
|
|
20240423,134100,112667680,9820,9820,9820,9820,0
|
|
20240423,134000,112667680,9820,9820,9820,9820,1
|
|
20240423,133900,112657860,9820,9820,9820,9820,0
|
|
20240423,133800,112657860,9820,9820,9820,9820,0
|
|
20240423,133700,112657860,9820,9820,9820,9820,0
|
|
20240423,133600,112657860,9820,9820,9820,9820,10
|
|
20240423,133500,112559660,9830,9830,9830,9830,0
|
|
20240423,133400,112559660,9830,9830,9830,9830,3
|
|
20240423,133300,112530170,9830,9830,9830,9830,0
|
|
20240423,133200,112530170,9830,9830,9830,9830,0
|
|
20240423,133100,112530170,9830,9830,9830,9830,0
|
|
20240423,133000,112530170,9830,9830,9830,9830,30
|
|
20240423,132900,112235270,9830,9830,9830,9830,0
|
|
20240423,132800,112235270,9830,9830,9830,9830,0
|
|
20240423,132700,112235270,9830,9830,9830,9830,0
|
|
20240423,132600,112235270,9830,9830,9830,9830,0
|
|
20240423,132500,112235270,9830,9830,9830,9830,50
|
|
20240423,132400,111743770,9830,9830,9830,9830,0
|
|
20240423,132300,111743770,9830,9830,9830,9830,0
|
|
20240423,132200,111743770,9830,9830,9830,9830,0
|
|
20240423,132100,111743770,9830,9830,9830,9830,0
|
|
20240423,132000,111743770,9830,9830,9830,9830,0
|
|
20240423,131900,111743770,9830,9830,9830,9830,1
|
|
20240423,131800,111733940,9820,9820,9820,9820,0
|
|
20240423,131700,111733940,9820,9820,9820,9820,0
|
|
20240423,131600,111733940,9820,9820,9820,9820,0
|
|
20240423,131500,111733940,9820,9820,9820,9820,0
|
|
20240423,131400,111733940,9820,9820,9820,9820,0
|
|
20240423,131300,111733940,9820,9820,9820,9820,0
|
|
20240423,131200,111733940,9820,9820,9820,9820,0
|
|
20240423,131100,111733940,9820,9820,9820,9820,0
|
|
20240423,131000,111733940,9820,9820,9820,9820,0
|
|
20240423,130900,111733940,9820,9820,9820,9820,23
|
|
20240423,130800,111508080,9830,9830,9830,9830,0
|
|
20240423,130700,111508080,9830,9830,9830,9830,0
|
|
20240423,130600,111508080,9830,9830,9830,9830,20
|
|
20240423,130500,111311480,9830,9830,9830,9830,0
|
|
20240423,130400,111311480,9830,9830,9830,9830,1
|
|
20240423,130300,111301650,9830,9830,9830,9830,0
|
|
20240423,130200,111301650,9830,9830,9830,9830,10
|
|
20240423,130100,111203350,9830,9830,9830,9830,0
|
|
20240423,130000,111203350,9830,9830,9830,9830,1
|
|
20240423,125900,111193520,9820,9820,9820,9820,90
|
|
20240423,125800,110309720,9830,9830,9830,9830,18
|
|
20240423,125700,110132780,9830,9830,9830,9830,0
|
|
20240423,125600,110132780,9830,9830,9830,9830,0
|
|
20240423,125500,110132780,9830,9830,9830,9830,0
|
|
20240423,125400,110132780,9830,9830,9830,9830,0
|
|
20240423,125300,110132780,9830,9830,9830,9830,4
|
|
20240423,125200,110093460,9810,9820,9820,9810,600
|
|
20240423,125100,104207450,9820,9820,9820,9820,28
|
|
20240423,125000,103932490,9830,9830,9830,9830,0
|
|
20240423,124900,103932490,9830,9830,9830,9830,0
|
|
20240423,124800,103932490,9830,9830,9830,9830,0
|
|
20240423,124700,103932490,9830,9830,9830,9830,3
|
|
20240423,124600,103903000,9830,9830,9830,9830,0
|
|
20240423,124500,103903000,9830,9830,9830,9830,0
|
|
20240423,124400,103903000,9830,9830,9830,9830,0
|
|
20240423,124300,103903000,9830,9830,9830,9830,0
|
|
20240423,124200,103903000,9830,9830,9830,9830,0
|
|
20240423,124100,103903000,9830,9830,9830,9830,10
|
|
20240423,124000,103804700,9830,9830,9830,9830,0
|
|
20240423,123900,103804700,9830,9830,9830,9830,1
|
|
20240423,123800,103794870,9830,9830,9830,9830,0
|
|
20240423,123700,103794870,9830,9830,9830,9830,0
|
|
20240423,123600,103794870,9830,9830,9830,9830,0
|
|
20240423,123500,103794870,9830,9830,9830,9830,0
|
|
20240423,123400,103794870,9830,9830,9830,9830,130
|
|
20240423,123300,102516970,9810,9810,9810,9810,0
|
|
20240423,123200,102516970,9810,9810,9810,9810,0
|
|
20240423,123100,102516970,9810,9810,9810,9810,0
|
|
20240423,123000,102516970,9810,9810,9810,9810,0
|
|
20240423,122900,102516970,9810,9810,9810,9810,0
|
|
20240423,122800,102516970,9810,9810,9810,9810,0
|
|
20240423,122700,102516970,9810,9810,9810,9810,0
|
|
20240423,122600,102516970,9810,9810,9810,9810,0
|
|
20240423,122500,102516970,9810,9810,9810,9810,0
|
|
20240423,122400,102516970,9810,9810,9810,9810,0
|
|
20240423,122300,102516970,9810,9810,9810,9810,0
|
|
20240423,122200,102516970,9810,9810,9810,9810,74
|
|
20240423,122100,101791030,9810,9810,9810,9810,0
|
|
20240423,122000,101791030,9810,9810,9810,9810,0
|
|
20240423,121900,101791030,9810,9810,9810,9810,0
|
|
20240423,121800,101791030,9810,9810,9810,9810,100
|
|
20240423,121700,100810030,9810,9810,9810,9810,555
|
|
20240423,121600,95365480,9830,9830,9830,9830,0
|
|
20240423,121500,95365480,9830,9830,9830,9830,0
|
|
20240423,121400,95365480,9830,9830,9830,9830,20
|
|
20240423,121300,95168880,9810,9810,9810,9810,136
|
|
20240423,121200,93834720,9810,9810,9810,9810,26
|
|
20240423,121100,93579660,9810,9810,9810,9810,0
|
|
20240423,121000,93579660,9810,9810,9810,9810,10
|
|
20240423,120900,93481560,9810,9810,9810,9810,0
|
|
20240423,120800,93481560,9810,9810,9810,9810,1
|
|
20240423,120700,93471750,9810,9810,9810,9810,563
|
|
20240423,120600,87948720,9830,9830,9830,9830,0
|
|
20240423,120500,87948720,9830,9830,9830,9830,0
|
|
20240423,120400,87948720,9830,9820,9830,9810,206
|
|
20240423,120300,85927720,9810,9810,9810,9810,0
|
|
20240423,120200,85927720,9810,9810,9810,9810,0
|
|
20240423,120100,85927720,9810,9820,9820,9810,300
|
|
20240423,120000,82984710,9810,9810,9810,9810,0
|
|
20240423,115900,82984710,9810,9810,9810,9810,100
|
|
20240423,115800,82003710,9810,9810,9810,9810,0
|
|
20240423,115700,82003710,9810,9810,9810,9810,0
|
|
20240423,115600,82003710,9810,9810,9810,9810,0
|
|
20240423,115500,82003710,9810,9810,9810,9810,1
|
|
20240423,115400,81993900,9810,9820,9820,9810,316
|
|
20240423,115300,78893300,9820,9820,9820,9820,0
|
|
20240423,115200,78893300,9820,9820,9820,9820,0
|
|
20240423,115100,78893300,9820,9820,9820,9820,0
|
|
20240423,115000,78893300,9820,9820,9820,9820,0
|
|
20240423,114900,78893300,9820,9820,9820,9820,3
|
|
20240423,114800,78863840,9820,9820,9820,9820,141
|
|
20240423,114700,77479220,9830,9830,9830,9830,0
|
|
20240423,114600,77479220,9830,9830,9830,9830,126
|
|
20240423,114500,76240640,9830,9830,9830,9830,0
|
|
20240423,114400,76240640,9830,9830,9830,9830,0
|
|
20240423,114300,76240640,9830,9830,9830,9830,0
|
|
20240423,114200,76240640,9830,9830,9830,9830,0
|
|
20240423,114100,76240640,9830,9830,9830,9830,0
|
|
20240423,114000,76240640,9830,9830,9830,9830,0
|
|
20240423,113900,76240640,9830,9830,9830,9830,0
|
|
20240423,113800,76240640,9830,9830,9830,9830,0
|
|
20240423,113700,76240640,9830,9830,9830,9830,139
|
|
20240423,113600,74874270,9830,9830,9830,9830,0
|
|
20240423,113500,74874270,9830,9830,9830,9830,0
|
|
20240423,113400,74874270,9830,9830,9830,9830,0
|
|
20240423,113300,74874270,9830,9830,9830,9830,0
|
|
20240423,113200,74874270,9830,9830,9830,9830,0
|
|
20240423,113100,74874270,9830,9830,9830,9830,3
|
|
20240423,113000,74844780,9830,9830,9830,9830,1
|
|
20240423,112900,74834950,9820,9820,9820,9820,0
|
|
20240423,112800,74834950,9820,9820,9820,9820,100
|
|
20240423,112700,73852950,9830,9830,9830,9830,0
|
|
20240423,112600,73852950,9830,9830,9830,9830,0
|
|
20240423,112500,73852950,9830,9830,9830,9830,0
|
|
20240423,112400,73852950,9830,9830,9830,9830,0
|
|
20240423,112300,73852950,9830,9830,9830,9830,0
|
|
20240423,112200,73852950,9830,9820,9830,9820,76
|
|
20240423,112100,73106130,9820,9820,9820,9820,0
|
|
20240423,112000,73106130,9820,9820,9820,9820,20
|
|
20240423,111900,72909730,9820,9820,9820,9820,0
|
|
20240423,111800,72909730,9820,9820,9820,9820,0
|
|
20240423,111700,72909730,9820,9820,9820,9820,0
|
|
20240423,111600,72909730,9820,9820,9820,9820,0
|
|
20240423,111500,72909730,9820,9820,9820,9820,10
|
|
20240423,111400,72811530,9820,9820,9820,9820,1
|
|
20240423,111300,72801710,9820,9820,9820,9820,8
|
|
20240423,111200,72723150,9830,9830,9830,9830,4
|
|
20240423,111100,72683830,9830,9830,9830,9830,0
|
|
20240423,111000,72683830,9830,9830,9830,9830,0
|
|
20240423,110900,72683830,9830,9830,9830,9830,0
|
|
20240423,110800,72683830,9830,9830,9830,9830,0
|
|
20240423,110700,72683830,9830,9830,9830,9830,2
|
|
20240423,110600,72664170,9820,9830,9830,9820,8
|
|
20240423,110500,72585600,9830,9830,9830,9830,0
|
|
20240423,110400,72585600,9830,9830,9830,9830,0
|
|
20240423,110300,72585600,9830,9830,9830,9830,0
|
|
20240423,110200,72585600,9830,9830,9830,9830,3
|
|
20240423,110100,72556110,9820,9820,9820,9820,0
|
|
20240423,110000,72556110,9820,9820,9820,9820,82
|
|
20240423,105900,71750870,9820,9820,9820,9820,200
|
|
20240423,105800,69786870,9820,9820,9820,9820,0
|
|
20240423,105700,69786870,9820,9820,9820,9820,0
|
|
20240423,105600,69786870,9820,9830,9830,9820,800
|
|
20240423,105500,61927270,9840,9840,9840,9840,0
|
|
20240423,105400,61927270,9840,9840,9840,9840,0
|
|
20240423,105300,61927270,9840,9840,9840,9840,0
|
|
20240423,105200,61927270,9840,9840,9840,9840,0
|
|
20240423,105100,61927270,9840,9840,9840,9840,1619
|
|
20240423,105000,45996310,9840,9840,9840,9840,0
|
|
20240423,104900,45996310,9840,9840,9840,9840,0
|
|
20240423,104800,45996310,9840,9840,9840,9840,0
|
|
20240423,104700,45996310,9840,9840,9840,9840,0
|
|
20240423,104600,45996310,9840,9840,9840,9840,0
|
|
20240423,104500,45996310,9840,9840,9840,9840,0
|
|
20240423,104400,45996310,9840,9840,9840,9840,0
|
|
20240423,104300,45996310,9840,9840,9840,9840,10
|
|
20240423,104200,45897910,9860,9860,9860,9860,0
|
|
20240423,104100,45897910,9860,9860,9860,9860,0
|
|
20240423,104000,45897910,9860,9860,9860,9860,0
|
|
20240423,103900,45897910,9860,9860,9860,9860,0
|
|
20240423,103800,45897910,9860,9860,9860,9860,0
|
|
20240423,103700,45897910,9860,9860,9860,9860,0
|
|
20240423,103600,45897910,9860,9860,9860,9860,0
|
|
20240423,103500,45897910,9860,9860,9860,9860,0
|
|
20240423,103400,45897910,9860,9860,9860,9860,0
|
|
20240423,103300,45897910,9860,9860,9860,9860,0
|
|
20240423,103200,45897910,9860,9860,9860,9860,0
|
|
20240423,103100,45897910,9860,9860,9860,9860,0
|
|
20240423,103000,45897910,9860,9860,9860,9860,0
|
|
20240423,102900,45897910,9860,9860,9860,9860,0
|
|
20240423,102800,45897910,9860,9860,9860,9860,0
|
|
20240423,102700,45897910,9860,9860,9860,9860,0
|
|
20240423,102600,45897910,9860,9860,9860,9860,11
|
|
20240423,102500,45789450,9860,9860,9860,9860,0
|
|
20240423,102400,45789450,9860,9860,9860,9860,0
|
|
20240423,102300,45789450,9860,9860,9860,9860,3
|
|
20240423,102200,45759870,9870,9870,9870,9870,100
|
|
20240423,102100,44772870,9860,9860,9860,9860,1
|
|
20240423,102000,44763010,9860,9860,9860,9860,8
|
|
20240423,101900,44684130,9860,9860,9860,9860,0
|
|
20240423,101800,44684130,9860,9860,9860,9860,0
|
|
20240423,101700,44684130,9860,9860,9860,9860,0
|
|
20240423,101600,44684130,9860,9860,9860,9860,0
|
|
20240423,101500,44684130,9860,9860,9860,9860,0
|
|
20240423,101400,44684130,9860,9860,9860,9860,0
|
|
20240423,101300,44684130,9860,9860,9860,9860,0
|
|
20240423,101200,44684130,9860,9860,9860,9860,200
|
|
20240423,101100,42712130,9870,9870,9870,9870,0
|
|
20240423,101000,42712130,9870,9870,9870,9870,10
|
|
20240423,100900,42613430,9870,9870,9870,9870,0
|
|
20240423,100800,42613430,9870,9870,9870,9870,0
|
|
20240423,100700,42613430,9870,9870,9870,9870,0
|
|
20240423,100600,42613430,9870,9870,9870,9870,0
|
|
20240423,100500,42613430,9870,9870,9870,9870,1
|
|
20240423,100400,42603560,9870,9870,9870,9870,0
|
|
20240423,100300,42603560,9870,9870,9870,9870,3
|
|
20240423,100200,42573950,9860,9860,9860,9860,3
|
|
20240423,100100,42544370,9870,9870,9870,9870,0
|
|
20240423,100000,42544370,9870,9870,9870,9870,5
|
|
20240423,095900,42495020,9870,9870,9870,9870,0
|
|
20240423,095800,42495020,9870,9870,9870,9870,0
|
|
20240423,095700,42495020,9870,9870,9870,9870,0
|
|
20240423,095600,42495020,9870,9870,9870,9870,0
|
|
20240423,095500,42495020,9870,9870,9870,9870,0
|
|
20240423,095400,42495020,9870,9840,9870,9840,51
|
|
20240423,095300,41993150,9870,9870,9870,9870,0
|
|
20240423,095200,41993150,9870,9870,9870,9870,0
|
|
20240423,095100,41993150,9870,9870,9870,9870,4
|
|
20240423,095000,41953670,9870,9870,9870,9870,102
|
|
20240423,094900,40946930,9870,9860,9870,9860,6
|
|
20240423,094800,40887760,9860,9860,9860,9860,0
|
|
20240423,094700,40887760,9860,9860,9860,9860,0
|
|
20240423,094600,40887760,9860,9870,9870,9860,10
|
|
20240423,094500,40789150,9870,9860,9870,9860,5
|
|
20240423,094400,40739830,9850,9850,9850,9850,0
|
|
20240423,094300,40739830,9850,9850,9850,9850,200
|
|
20240423,094200,38769830,9850,9850,9850,9850,5
|
|
20240423,094100,38720580,9860,9860,9860,9860,100
|
|
20240423,094000,37734580,9860,9860,9860,9860,100
|
|
20240423,093900,36748580,9860,9870,9870,9860,2
|
|
20240423,093800,36728850,9870,9870,9870,9870,0
|
|
20240423,093700,36728850,9870,9870,9870,9870,1
|
|
20240423,093600,36718980,9870,9870,9870,9870,1
|
|
20240423,093500,36709110,9860,9860,9860,9860,0
|
|
20240423,093400,36709110,9860,9860,9860,9860,0
|
|
20240423,093300,36709110,9860,9860,9860,9860,92
|
|
20240423,093200,35801990,9860,9860,9860,9860,0
|
|
20240423,093100,35801990,9860,9860,9860,9860,0
|
|
20240423,093000,35801990,9860,9860,9860,9860,0
|
|
20240423,092900,35801990,9860,9860,9860,9860,148
|
|
20240423,092800,34342710,9860,9860,9860,9860,12
|
|
20240423,092700,34224390,9860,9860,9860,9860,0
|
|
20240423,092600,34224390,9860,9810,9870,9810,1056
|
|
20240423,092500,23860740,9870,9830,9870,9830,2
|
|
20240423,092400,23841040,9810,9810,9810,9810,0
|
|
20240423,092300,23841040,9810,9830,9830,9810,527
|
|
20240423,092200,18669830,9860,9860,9860,9860,10
|
|
20240423,092100,18571230,9860,9860,9860,9860,0
|
|
20240423,092000,18571230,9860,9860,9860,9860,0
|
|
20240423,091900,18571230,9860,9860,9860,9860,0
|
|
20240423,091800,18571230,9860,9870,9870,9860,2
|
|
20240423,091700,18551500,9850,9850,9850,9850,1
|
|
20240423,091600,18541650,9820,9820,9820,9820,300
|
|
20240423,091500,15595650,9820,9820,9820,9820,120
|
|
20240423,091400,14417250,9830,9830,9830,9830,0
|
|
20240423,091300,14417250,9830,9840,9840,9830,700
|
|
20240423,091200,7533360,9850,9850,9850,9850,111
|
|
20240423,091100,6440010,9870,9860,9870,9860,13
|
|
20240423,091000,6311720,9850,9850,9850,9850,96
|
|
20240423,090900,5366120,9860,9860,9860,9860,1
|
|
20240423,090800,5356260,9870,9870,9870,9870,1
|
|
20240423,090700,5346390,9840,9840,9840,9840,0
|
|
20240423,090600,5346390,9840,9840,9840,9840,0
|
|
20240423,090500,5346390,9840,9840,9840,9840,26
|
|
20240423,090400,5090550,9840,9840,9840,9840,20
|
|
20240423,090300,4893750,9840,9840,9840,9840,0
|
|
20240423,090200,4893750,9840,9840,9840,9840,200
|
|
20240423,090100,2925750,9850,9860,9860,9850,239
|
|
20240423,090000,571300,9850,9850,9850,9850,58
|