579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183600,132013540,9840,9840,9840,9840,502
|
|
20240408,183500,132013540,9840,9840,9840,9840,0
|
|
20240408,183400,132013540,9840,9840,9840,9840,0
|
|
20240408,183300,132013540,9840,9840,9840,9840,0
|
|
20240408,183200,132013540,9840,9840,9840,9840,0
|
|
20240408,183100,132013540,9840,9840,9840,9840,0
|
|
20240408,183000,132013540,9840,9840,9840,9840,0
|
|
20240408,182900,132013540,9840,9840,9840,9840,0
|
|
20240408,182800,132013540,9840,9840,9840,9840,0
|
|
20240408,182700,132013540,9840,9840,9840,9840,0
|
|
20240408,182600,132013540,9840,9840,9840,9840,0
|
|
20240408,182500,132013540,9840,9840,9840,9840,0
|
|
20240408,182400,132013540,9840,9840,9840,9840,0
|
|
20240408,182300,132013540,9840,9840,9840,9840,0
|
|
20240408,182200,132013540,9840,9840,9840,9840,0
|
|
20240408,182100,132013540,9840,9840,9840,9840,0
|
|
20240408,182000,132013540,9840,9840,9840,9840,0
|
|
20240408,181900,132013540,9840,9840,9840,9840,0
|
|
20240408,181800,132013540,9840,9840,9840,9840,0
|
|
20240408,181700,132013540,9840,9840,9840,9840,0
|
|
20240408,181600,132013540,9840,9840,9840,9840,0
|
|
20240408,181500,132013540,9840,9840,9840,9840,0
|
|
20240408,181400,132013540,9840,9840,9840,9840,0
|
|
20240408,181300,132013540,9840,9840,9840,9840,0
|
|
20240408,181200,132013540,9840,9840,9840,9840,0
|
|
20240408,181100,132013540,9840,9840,9840,9840,0
|
|
20240408,181000,132013540,9840,9840,9840,9840,0
|
|
20240408,180900,132013540,9840,9840,9840,9840,0
|
|
20240408,180800,132013540,9840,9840,9840,9840,0
|
|
20240408,180700,132013540,9840,9840,9840,9840,0
|
|
20240408,180600,132013540,9840,9840,9840,9840,502
|
|
20240408,180500,132013540,9840,9840,9840,9840,0
|
|
20240408,180400,132013540,9840,9840,9840,9840,0
|
|
20240408,180300,132013540,9840,9840,9840,9840,0
|
|
20240408,180200,132013540,9840,9840,9840,9840,0
|
|
20240408,180100,132013540,9840,9840,9840,9840,0
|
|
20240408,180000,132013540,9840,9840,9840,9840,0
|
|
20240408,175900,132013540,9840,9840,9840,9840,0
|
|
20240408,175800,132013540,9840,9840,9840,9840,0
|
|
20240408,175700,132013540,9840,9840,9840,9840,0
|
|
20240408,175600,132013540,9840,9840,9840,9840,0
|
|
20240408,175500,132013540,9840,9840,9840,9840,0
|
|
20240408,175400,132013540,9840,9840,9840,9840,0
|
|
20240408,175300,132013540,9840,9840,9840,9840,0
|
|
20240408,175200,132013540,9840,9840,9840,9840,0
|
|
20240408,175100,132013540,9840,9840,9840,9840,0
|
|
20240408,175000,132013540,9840,9840,9840,9840,0
|
|
20240408,174900,132013540,9840,9840,9840,9840,0
|
|
20240408,174800,132013540,9840,9840,9840,9840,0
|
|
20240408,174700,132013540,9840,9840,9840,9840,0
|
|
20240408,174600,132013540,9840,9840,9840,9840,0
|
|
20240408,174500,132013540,9840,9840,9840,9840,0
|
|
20240408,174400,132013540,9840,9840,9840,9840,0
|
|
20240408,174300,132013540,9840,9840,9840,9840,0
|
|
20240408,174200,132013540,9840,9840,9840,9840,0
|
|
20240408,174100,132013540,9840,9840,9840,9840,0
|
|
20240408,174000,132013540,9840,9840,9840,9840,0
|
|
20240408,173900,132013540,9840,9840,9840,9840,0
|
|
20240408,173800,132013540,9840,9840,9840,9840,0
|
|
20240408,173700,132013540,9840,9840,9840,9840,0
|
|
20240408,173600,132013540,9840,9840,9840,9840,502
|
|
20240408,173500,132013540,9840,9840,9840,9840,0
|
|
20240408,173400,132013540,9840,9840,9840,9840,0
|
|
20240408,173300,132013540,9840,9840,9840,9840,0
|
|
20240408,173200,132013540,9840,9840,9840,9840,0
|
|
20240408,173100,132013540,9840,9840,9840,9840,0
|
|
20240408,173000,132013540,9840,9840,9840,9840,0
|
|
20240408,172900,132013540,9840,9840,9840,9840,0
|
|
20240408,172800,132013540,9840,9840,9840,9840,0
|
|
20240408,172700,132013540,9840,9840,9840,9840,0
|
|
20240408,172600,132013540,9840,9840,9840,9840,0
|
|
20240408,172500,132013540,9840,9840,9840,9840,0
|
|
20240408,172400,132013540,9840,9840,9840,9840,0
|
|
20240408,172300,132013540,9840,9840,9840,9840,0
|
|
20240408,172200,132013540,9840,9840,9840,9840,0
|
|
20240408,172100,132013540,9840,9840,9840,9840,0
|
|
20240408,172000,132013540,9840,9840,9840,9840,0
|
|
20240408,171900,132013540,9840,9840,9840,9840,0
|
|
20240408,171800,132013540,9840,9840,9840,9840,0
|
|
20240408,171700,132013540,9840,9840,9840,9840,0
|
|
20240408,171600,132013540,9840,9840,9840,9840,0
|
|
20240408,171500,132013540,9840,9840,9840,9840,0
|
|
20240408,171400,132013540,9840,9840,9840,9840,0
|
|
20240408,171300,132013540,9840,9840,9840,9840,0
|
|
20240408,171200,132013540,9840,9840,9840,9840,0
|
|
20240408,171100,132013540,9840,9840,9840,9840,0
|
|
20240408,171000,132013540,9840,9840,9840,9840,0
|
|
20240408,170900,132013540,9840,9840,9840,9840,0
|
|
20240408,170800,132013540,9840,9840,9840,9840,0
|
|
20240408,170700,132013540,9840,9840,9840,9840,0
|
|
20240408,170600,132013540,9840,9840,9840,9840,502
|
|
20240408,170500,132013540,9840,9840,9840,9840,0
|
|
20240408,170400,132013540,9840,9840,9840,9840,0
|
|
20240408,170300,132013540,9840,9840,9840,9840,0
|
|
20240408,170200,132013540,9840,9840,9840,9840,0
|
|
20240408,170100,132013540,9840,9840,9840,9840,0
|
|
20240408,170000,132013540,9840,9840,9840,9840,0
|
|
20240408,165900,132013540,9840,9840,9840,9840,0
|
|
20240408,165800,132013540,9840,9840,9840,9840,0
|
|
20240408,165700,132013540,9840,9840,9840,9840,0
|
|
20240408,165600,132013540,9840,9840,9840,9840,0
|
|
20240408,165500,132013540,9840,9840,9840,9840,0
|
|
20240408,165400,132013540,9840,9840,9840,9840,0
|
|
20240408,165300,132013540,9840,9840,9840,9840,0
|
|
20240408,165200,132013540,9840,9840,9840,9840,0
|
|
20240408,165100,132013540,9840,9840,9840,9840,0
|
|
20240408,165000,132013540,9840,9840,9840,9840,0
|
|
20240408,164900,132013540,9840,9840,9840,9840,0
|
|
20240408,164800,132013540,9840,9840,9840,9840,0
|
|
20240408,164700,132013540,9840,9840,9840,9840,0
|
|
20240408,164600,132013540,9840,9840,9840,9840,0
|
|
20240408,164500,132013540,9840,9840,9840,9840,0
|
|
20240408,164400,132013540,9840,9840,9840,9840,0
|
|
20240408,164300,132013540,9840,9840,9840,9840,0
|
|
20240408,164200,132013540,9840,9840,9840,9840,0
|
|
20240408,164100,132013540,9840,9840,9840,9840,0
|
|
20240408,164000,132013540,9840,9840,9840,9840,0
|
|
20240408,163900,132013540,9840,9840,9840,9840,0
|
|
20240408,163800,132013540,9840,9840,9840,9840,0
|
|
20240408,163700,132013540,9840,9840,9840,9840,0
|
|
20240408,163600,132013540,9840,9840,9840,9840,502
|
|
20240408,163500,132013540,9840,9840,9840,9840,0
|
|
20240408,163400,132013540,9840,9840,9840,9840,0
|
|
20240408,163300,132013540,9840,9840,9840,9840,0
|
|
20240408,163200,132013540,9840,9840,9840,9840,0
|
|
20240408,163100,132013540,9840,9840,9840,9840,0
|
|
20240408,163000,132013540,9840,9840,9840,9840,0
|
|
20240408,162900,132013540,9840,9840,9840,9840,0
|
|
20240408,162800,132013540,9840,9840,9840,9840,0
|
|
20240408,162700,132013540,9840,9840,9840,9840,0
|
|
20240408,162600,132013540,9840,9840,9840,9840,0
|
|
20240408,162500,132013540,9840,9840,9840,9840,0
|
|
20240408,162400,132013540,9840,9840,9840,9840,0
|
|
20240408,162300,132013540,9840,9840,9840,9840,0
|
|
20240408,162200,132013540,9840,9840,9840,9840,0
|
|
20240408,162100,132013540,9840,9840,9840,9840,0
|
|
20240408,162000,132013540,9840,9840,9840,9840,0
|
|
20240408,161900,132013540,9840,9840,9840,9840,0
|
|
20240408,161800,132013540,9840,9840,9840,9840,0
|
|
20240408,161700,132013540,9840,9840,9840,9840,0
|
|
20240408,161600,132013540,9840,9840,9840,9840,0
|
|
20240408,161500,132013540,9840,9840,9840,9840,0
|
|
20240408,161400,132013540,9840,9840,9840,9840,0
|
|
20240408,161300,132013540,9840,9840,9840,9840,0
|
|
20240408,161200,132013540,9840,9840,9840,9840,0
|
|
20240408,161100,132013540,9840,9840,9840,9840,0
|
|
20240408,161000,132013540,9840,9840,9840,9840,0
|
|
20240408,160900,132013540,9840,9840,9840,9840,0
|
|
20240408,160800,132013540,9840,9840,9840,9840,0
|
|
20240408,160700,132013540,9840,9840,9840,9840,0
|
|
20240408,160600,132013540,9840,9840,9840,9840,502
|
|
20240408,160500,132013540,9840,9840,9840,9840,0
|
|
20240408,160400,132013540,9840,9840,9840,9840,0
|
|
20240408,160300,132013540,9840,9840,9840,9840,0
|
|
20240408,160200,132013540,9840,9840,9840,9840,0
|
|
20240408,160100,132013540,9840,9840,9840,9840,0
|
|
20240408,160000,132013540,9840,9840,9840,9840,0
|
|
20240408,155900,132013540,9840,9840,9840,9840,0
|
|
20240408,155800,132013540,9840,9840,9840,9840,0
|
|
20240408,155700,132013540,9840,9840,9840,9840,0
|
|
20240408,155600,132013540,9840,9840,9840,9840,0
|
|
20240408,155500,132013540,9840,9840,9840,9840,0
|
|
20240408,155400,132013540,9840,9840,9840,9840,0
|
|
20240408,155300,132013540,9840,9840,9840,9840,0
|
|
20240408,155200,132013540,9840,9840,9840,9840,0
|
|
20240408,155100,132013540,9840,9840,9840,9840,0
|
|
20240408,155000,132013540,9840,9840,9840,9840,0
|
|
20240408,154900,132013540,9840,9840,9840,9840,0
|
|
20240408,154800,132013540,9840,9840,9840,9840,0
|
|
20240408,154700,132013540,9840,9840,9840,9840,0
|
|
20240408,154600,132013540,9840,9840,9840,9840,0
|
|
20240408,154500,132013540,9840,9840,9840,9840,0
|
|
20240408,154400,132013540,9840,9840,9840,9840,0
|
|
20240408,154300,132013540,9840,9840,9840,9840,0
|
|
20240408,154200,132013540,9840,9840,9840,9840,0
|
|
20240408,154100,132013540,9840,9840,9840,9840,0
|
|
20240408,154000,132013540,9840,9840,9840,9840,0
|
|
20240408,153900,132013540,9840,9840,9840,9840,0
|
|
20240408,153800,132013540,9840,9840,9840,9840,0
|
|
20240408,153700,132013540,9840,9840,9840,9840,0
|
|
20240408,153600,132013540,9840,9840,9840,9840,502
|
|
20240408,153500,132013540,9840,9840,9840,9840,0
|
|
20240408,153400,132013540,9840,9840,9840,9840,0
|
|
20240408,153300,132013540,9840,9840,9840,9840,0
|
|
20240408,153200,132013540,9840,9840,9840,9840,0
|
|
20240408,153100,132013540,9840,9840,9840,9840,0
|
|
20240408,153000,132013540,9840,9840,9840,9840,502
|
|
20240408,152900,127073860,9760,9760,9760,9760,0
|
|
20240408,152800,127073860,9760,9760,9760,9760,0
|
|
20240408,152700,127073860,9760,9760,9760,9760,0
|
|
20240408,152600,127073860,9760,9760,9760,9760,0
|
|
20240408,152500,127073860,9760,9760,9760,9760,0
|
|
20240408,152400,127073860,9760,9760,9760,9760,0
|
|
20240408,152300,127073860,9760,9760,9760,9760,0
|
|
20240408,152200,127073860,9760,9760,9760,9760,0
|
|
20240408,152100,127073860,9760,9760,9760,9760,0
|
|
20240408,152000,127073860,9760,9760,9760,9760,0
|
|
20240408,151900,127073860,9760,9760,9760,9760,86
|
|
20240408,151800,126234500,9760,9750,9760,9750,79
|
|
20240408,151700,125464050,9760,9760,9760,9760,0
|
|
20240408,151600,125464050,9760,9760,9760,9760,0
|
|
20240408,151500,125464050,9760,9770,9770,9760,270
|
|
20240408,151400,122828310,9770,9770,9770,9770,99
|
|
20240408,151300,121861080,9770,9770,9770,9770,1
|
|
20240408,151200,121851310,9760,9760,9760,9760,74
|
|
20240408,151100,121129070,9760,9760,9760,9760,0
|
|
20240408,151000,121129070,9760,9760,9760,9760,2
|
|
20240408,150900,121109550,9760,9760,9760,9760,1
|
|
20240408,150800,121099790,9760,9760,9760,9760,0
|
|
20240408,150700,121099790,9760,9760,9760,9760,0
|
|
20240408,150600,121099790,9760,9760,9760,9760,0
|
|
20240408,150500,121099790,9760,9760,9760,9760,0
|
|
20240408,150400,121099790,9760,9760,9760,9760,0
|
|
20240408,150300,121099790,9760,9760,9760,9760,0
|
|
20240408,150200,121099790,9760,9750,9760,9750,53
|
|
20240408,150100,120582560,9750,9750,9750,9750,0
|
|
20240408,150000,120582560,9750,9750,9750,9750,1
|
|
20240408,145900,120572810,9750,9750,9750,9750,0
|
|
20240408,145800,120572810,9750,9750,9750,9750,0
|
|
20240408,145700,120572810,9750,9760,9760,9750,6
|
|
20240408,145600,120514260,9760,9760,9760,9760,0
|
|
20240408,145500,120514260,9760,9770,9770,9760,54
|
|
20240408,145400,119986830,9840,9770,9840,9770,102
|
|
20240408,145300,118989980,9760,9760,9760,9760,180
|
|
20240408,145200,117233180,9760,9760,9760,9760,0
|
|
20240408,145100,117233180,9760,9760,9760,9760,0
|
|
20240408,145000,117233180,9760,9760,9760,9760,0
|
|
20240408,144900,117233180,9760,9760,9760,9760,0
|
|
20240408,144800,117233180,9760,9760,9760,9760,0
|
|
20240408,144700,117233180,9760,9760,9760,9760,0
|
|
20240408,144600,117233180,9760,9760,9760,9760,0
|
|
20240408,144500,117233180,9760,9760,9760,9760,0
|
|
20240408,144400,117233180,9760,9760,9760,9760,0
|
|
20240408,144300,117233180,9760,9760,9760,9760,1
|
|
20240408,144200,117223420,9760,9760,9760,9760,0
|
|
20240408,144100,117223420,9760,9760,9760,9760,2
|
|
20240408,144000,117203900,9750,9750,9750,9750,1
|
|
20240408,143900,117194150,9750,9750,9750,9750,0
|
|
20240408,143800,117194150,9750,9750,9750,9750,25
|
|
20240408,143700,116950400,9760,9830,9830,9760,24
|
|
20240408,143600,116716020,9750,9740,9750,9740,159
|
|
20240408,143500,115166960,9730,9730,9730,9730,0
|
|
20240408,143400,115166960,9730,9740,9740,9730,348
|
|
20240408,143300,111778000,9740,9760,9770,9740,778
|
|
20240408,143200,104192110,9760,9760,9760,9760,8
|
|
20240408,143100,104114030,9770,9770,9770,9770,50
|
|
20240408,143000,103625530,9800,9800,9800,9800,0
|
|
20240408,142900,103625530,9800,9800,9800,9800,0
|
|
20240408,142800,103625530,9800,9800,9800,9800,0
|
|
20240408,142700,103625530,9800,9780,9800,9760,103
|
|
20240408,142600,102618990,9780,9780,9780,9780,0
|
|
20240408,142500,102618990,9780,9780,9780,9780,0
|
|
20240408,142400,102618990,9780,9780,9780,9780,0
|
|
20240408,142300,102618990,9780,9780,9780,9780,99
|
|
20240408,142200,101650770,9780,9780,9780,9780,1
|
|
20240408,142100,101640990,9780,9800,9840,9780,332
|
|
20240408,142000,98390350,9840,9840,9840,9840,0
|
|
20240408,141900,98390350,9840,9790,9840,9790,36
|
|
20240408,141800,98037810,9790,9790,9790,9790,52
|
|
20240408,141700,97528730,9800,9800,9800,9800,50
|
|
20240408,141600,97038730,9800,9800,9800,9800,50
|
|
20240408,141500,96548730,9800,9800,9800,9800,0
|
|
20240408,141400,96548730,9800,9800,9800,9800,0
|
|
20240408,141300,96548730,9800,9800,9800,9800,0
|
|
20240408,141200,96548730,9800,9800,9800,9800,0
|
|
20240408,141100,96548730,9800,9800,9800,9800,1
|
|
20240408,141000,96538930,9790,9790,9790,9790,1
|
|
20240408,140900,96529140,9790,9790,9790,9790,0
|
|
20240408,140800,96529140,9790,9790,9790,9790,0
|
|
20240408,140700,96529140,9790,9790,9790,9790,0
|
|
20240408,140600,96529140,9790,9790,9790,9790,0
|
|
20240408,140500,96529140,9790,9790,9790,9790,0
|
|
20240408,140400,96529140,9790,9790,9790,9790,5
|
|
20240408,140300,96480190,9790,9790,9790,9790,2
|
|
20240408,140200,96460610,9840,9800,9840,9800,150
|
|
20240408,140100,94989980,9840,9840,9840,9840,0
|
|
20240408,140000,94989980,9840,9840,9840,9840,0
|
|
20240408,135900,94989980,9840,9840,9840,9840,0
|
|
20240408,135800,94989980,9840,9840,9840,9840,0
|
|
20240408,135700,94989980,9840,9800,9840,9800,210
|
|
20240408,135600,92930250,9810,9810,9810,9810,0
|
|
20240408,135500,92930250,9810,9800,9810,9800,152
|
|
20240408,135400,91440470,9790,9790,9790,9790,53
|
|
20240408,135300,90921600,9780,9780,9800,9780,61
|
|
20240408,135200,90324980,9780,9780,9780,9780,0
|
|
20240408,135100,90324980,9780,9780,9780,9780,0
|
|
20240408,135000,90324980,9780,9780,9780,9780,0
|
|
20240408,134900,90324980,9780,9780,9780,9780,0
|
|
20240408,134800,90324980,9780,9780,9780,9780,20
|
|
20240408,134700,90129380,9780,9780,9780,9780,50
|
|
20240408,134600,89640380,9770,9770,9770,9770,0
|
|
20240408,134500,89640380,9770,9770,9770,9770,138
|
|
20240408,134400,88292120,9760,9760,9760,9760,0
|
|
20240408,134300,88292120,9760,9760,9760,9760,73
|
|
20240408,134200,87579640,9760,9760,9760,9760,0
|
|
20240408,134100,87579640,9760,9760,9760,9760,0
|
|
20240408,134000,87579640,9760,9760,9760,9760,2
|
|
20240408,133900,87560120,9760,9760,9760,9760,0
|
|
20240408,133800,87560120,9760,9760,9760,9760,44
|
|
20240408,133700,87130680,9780,9780,9780,9780,0
|
|
20240408,133600,87130680,9780,9780,9780,9780,0
|
|
20240408,133500,87130680,9780,9780,9780,9780,0
|
|
20240408,133400,87130680,9780,9780,9780,9780,0
|
|
20240408,133300,87130680,9780,9770,9780,9770,91
|
|
20240408,133200,86241600,9770,9770,9770,9770,0
|
|
20240408,133100,86241600,9770,9770,9770,9770,0
|
|
20240408,133000,86241600,9770,9770,9770,9770,1
|
|
20240408,132900,86231830,9770,9770,9770,9770,0
|
|
20240408,132800,86231830,9770,9770,9770,9770,30
|
|
20240408,132700,85938730,9770,9770,9770,9770,0
|
|
20240408,132600,85938730,9770,9770,9770,9770,0
|
|
20240408,132500,85938730,9770,9770,9770,9770,0
|
|
20240408,132400,85938730,9770,9770,9770,9770,0
|
|
20240408,132300,85938730,9770,9770,9770,9770,2
|
|
20240408,132200,85919190,9770,9770,9770,9770,32
|
|
20240408,132100,85606550,9780,9780,9780,9780,0
|
|
20240408,132000,85606550,9780,9780,9780,9780,10
|
|
20240408,131900,85508750,9800,9800,9800,9800,0
|
|
20240408,131800,85508750,9800,9800,9800,9800,0
|
|
20240408,131700,85508750,9800,9800,9800,9800,0
|
|
20240408,131600,85508750,9800,9800,9800,9800,0
|
|
20240408,131500,85508750,9800,9800,9800,9800,0
|
|
20240408,131400,85508750,9800,9800,9800,9800,0
|
|
20240408,131300,85508750,9800,9800,9800,9800,0
|
|
20240408,131200,85508750,9800,9800,9800,9800,0
|
|
20240408,131100,85508750,9800,9770,9800,9770,184
|
|
20240408,131000,83709950,9770,9770,9770,9770,2
|
|
20240408,130900,83690410,9770,9770,9770,9770,27
|
|
20240408,130800,83426620,9770,9770,9770,9770,0
|
|
20240408,130700,83426620,9770,9770,9770,9770,0
|
|
20240408,130600,83426620,9770,9770,9770,9770,0
|
|
20240408,130500,83426620,9770,9770,9770,9770,0
|
|
20240408,130400,83426620,9770,9770,9770,9770,0
|
|
20240408,130300,83426620,9770,9770,9770,9770,0
|
|
20240408,130200,83426620,9770,9770,9770,9770,0
|
|
20240408,130100,83426620,9770,9770,9770,9770,0
|
|
20240408,130000,83426620,9770,9770,9770,9770,2
|
|
20240408,125900,83407080,9770,9770,9770,9770,0
|
|
20240408,125800,83407080,9770,9770,9770,9770,53
|
|
20240408,125700,82889270,9770,9770,9770,9770,0
|
|
20240408,125600,82889270,9770,9770,9770,9770,30
|
|
20240408,125500,82596170,9770,9770,9770,9770,0
|
|
20240408,125400,82596170,9770,9770,9770,9770,0
|
|
20240408,125300,82596170,9770,9770,9770,9770,0
|
|
20240408,125200,82596170,9770,9770,9770,9770,0
|
|
20240408,125100,82596170,9770,9770,9770,9770,0
|
|
20240408,125000,82596170,9770,9770,9770,9770,1
|
|
20240408,124900,82586400,9770,9770,9770,9770,0
|
|
20240408,124800,82586400,9770,9770,9770,9770,0
|
|
20240408,124700,82586400,9770,9770,9770,9770,0
|
|
20240408,124600,82586400,9770,9770,9770,9770,0
|
|
20240408,124500,82586400,9770,9770,9770,9770,0
|
|
20240408,124400,82586400,9770,9770,9770,9770,0
|
|
20240408,124300,82586400,9770,9770,9770,9770,1
|
|
20240408,124200,82576630,9780,9780,9780,9780,0
|
|
20240408,124100,82576630,9780,9780,9780,9780,0
|
|
20240408,124000,82576630,9780,9780,9780,9780,0
|
|
20240408,123900,82576630,9780,9780,9780,9780,1
|
|
20240408,123800,82566850,9800,9800,9800,9800,0
|
|
20240408,123700,82566850,9800,9800,9800,9800,0
|
|
20240408,123600,82566850,9800,9800,9800,9800,0
|
|
20240408,123500,82566850,9800,9800,9800,9800,0
|
|
20240408,123400,82566850,9800,9770,9800,9770,101
|
|
20240408,123300,81580050,9760,9760,9760,9760,0
|
|
20240408,123200,81580050,9760,9760,9760,9760,0
|
|
20240408,123100,81580050,9760,9760,9760,9760,0
|
|
20240408,123000,81580050,9760,9760,9760,9760,55
|
|
20240408,122900,81043250,9760,9760,9760,9760,0
|
|
20240408,122800,81043250,9760,9760,9760,9760,0
|
|
20240408,122700,81043250,9760,9760,9760,9760,0
|
|
20240408,122600,81043250,9760,9770,9770,9760,118
|
|
20240408,122500,79891550,9780,9790,9790,9780,217
|
|
20240408,122400,77769140,9790,9790,9790,9790,0
|
|
20240408,122300,77769140,9790,9790,9790,9790,1
|
|
20240408,122200,77759350,9800,9800,9800,9800,0
|
|
20240408,122100,77759350,9800,9800,9800,9800,0
|
|
20240408,122000,77759350,9800,9800,9800,9800,0
|
|
20240408,121900,77759350,9800,9800,9800,9800,0
|
|
20240408,121800,77759350,9800,9800,9800,9800,0
|
|
20240408,121700,77759350,9800,9800,9800,9800,1
|
|
20240408,121600,77749550,9800,9800,9800,9800,27
|
|
20240408,121500,77484950,9800,9800,9800,9800,0
|
|
20240408,121400,77484950,9800,9800,9800,9800,0
|
|
20240408,121300,77484950,9800,9800,9800,9800,0
|
|
20240408,121200,77484950,9800,9800,9800,9800,0
|
|
20240408,121100,77484950,9800,9800,9800,9800,0
|
|
20240408,121000,77484950,9800,9800,9800,9800,2
|
|
20240408,120900,77465350,9800,9800,9800,9800,0
|
|
20240408,120800,77465350,9800,9800,9800,9800,0
|
|
20240408,120700,77465350,9800,9800,9800,9800,0
|
|
20240408,120600,77465350,9800,9800,9800,9800,0
|
|
20240408,120500,77465350,9800,9800,9800,9800,0
|
|
20240408,120400,77465350,9800,9800,9800,9800,0
|
|
20240408,120300,77465350,9800,9800,9800,9800,0
|
|
20240408,120200,77465350,9800,9800,9800,9800,0
|
|
20240408,120100,77465350,9800,9800,9800,9800,30
|
|
20240408,120000,77171350,9800,9800,9800,9800,16
|
|
20240408,115900,77014550,9800,9800,9800,9800,0
|
|
20240408,115800,77014550,9800,9800,9800,9800,0
|
|
20240408,115700,77014550,9800,9800,9800,9800,0
|
|
20240408,115600,77014550,9800,9800,9800,9800,0
|
|
20240408,115500,77014550,9800,9800,9800,9800,1
|
|
20240408,115400,77004750,9800,9800,9800,9800,0
|
|
20240408,115300,77004750,9800,9800,9800,9800,1
|
|
20240408,115200,76994950,9840,9840,9840,9840,0
|
|
20240408,115100,76994950,9840,9840,9840,9840,0
|
|
20240408,115000,76994950,9840,9840,9840,9840,0
|
|
20240408,114900,76994950,9840,9840,9840,9840,0
|
|
20240408,114800,76994950,9840,9840,9840,9840,0
|
|
20240408,114700,76994950,9840,9840,9840,9840,0
|
|
20240408,114600,76994950,9840,9840,9840,9840,0
|
|
20240408,114500,76994950,9840,9840,9840,9840,0
|
|
20240408,114400,76994950,9840,9840,9840,9840,1
|
|
20240408,114300,76985110,9830,9830,9830,9830,0
|
|
20240408,114200,76985110,9830,9830,9830,9830,0
|
|
20240408,114100,76985110,9830,9830,9830,9830,0
|
|
20240408,114000,76985110,9830,9830,9830,9830,2
|
|
20240408,113900,76965450,9830,9830,9830,9830,0
|
|
20240408,113800,76965450,9830,9830,9830,9830,0
|
|
20240408,113700,76965450,9830,9830,9830,9830,0
|
|
20240408,113600,76965450,9830,9830,9830,9830,0
|
|
20240408,113500,76965450,9830,9830,9830,9830,0
|
|
20240408,113400,76965450,9830,9830,9830,9830,0
|
|
20240408,113300,76965450,9830,9830,9830,9830,0
|
|
20240408,113200,76965450,9830,9830,9830,9830,0
|
|
20240408,113100,76965450,9830,9830,9830,9830,50
|
|
20240408,113000,76473950,9830,9830,9830,9830,1
|
|
20240408,112900,76464120,9830,9830,9830,9830,948
|
|
20240408,112800,67145280,9800,9800,9800,9800,0
|
|
20240408,112700,67145280,9800,9800,9800,9800,162
|
|
20240408,112600,65557680,9790,9790,9790,9790,0
|
|
20240408,112500,65557680,9790,9790,9790,9790,0
|
|
20240408,112400,65557680,9790,9790,9790,9790,0
|
|
20240408,112300,65557680,9790,9790,9790,9790,2
|
|
20240408,112200,65538100,9800,9800,9800,9800,0
|
|
20240408,112100,65538100,9800,9800,9800,9800,0
|
|
20240408,112000,65538100,9800,9800,9800,9800,0
|
|
20240408,111900,65538100,9800,9800,9800,9800,0
|
|
20240408,111800,65538100,9800,9800,9800,9800,0
|
|
20240408,111700,65538100,9800,9800,9800,9800,0
|
|
20240408,111600,65538100,9800,9800,9800,9800,1
|
|
20240408,111500,65528300,9790,9790,9790,9790,0
|
|
20240408,111400,65528300,9790,9790,9790,9790,0
|
|
20240408,111300,65528300,9790,9790,9790,9790,38
|
|
20240408,111200,65156280,9790,9790,9790,9790,10
|
|
20240408,111100,65058380,9790,9790,9790,9790,0
|
|
20240408,111000,65058380,9790,9790,9790,9790,1
|
|
20240408,110900,65048590,9790,9790,9790,9790,0
|
|
20240408,110800,65048590,9790,9790,9790,9790,0
|
|
20240408,110700,65048590,9790,9790,9790,9790,0
|
|
20240408,110600,65048590,9790,9790,9790,9790,0
|
|
20240408,110500,65048590,9790,9790,9790,9790,0
|
|
20240408,110400,65048590,9790,9790,9790,9790,0
|
|
20240408,110300,65048590,9790,9790,9790,9790,85
|
|
20240408,110200,64216440,9790,9790,9790,9790,0
|
|
20240408,110100,64216440,9790,9790,9790,9790,0
|
|
20240408,110000,64216440,9790,9780,9790,9780,13
|
|
20240408,105900,64089190,9780,9780,9780,9780,0
|
|
20240408,105800,64089190,9780,9780,9780,9780,0
|
|
20240408,105700,64089190,9780,9780,9780,9780,0
|
|
20240408,105600,64089190,9780,9780,9780,9780,0
|
|
20240408,105500,64089190,9780,9780,9780,9780,0
|
|
20240408,105400,64089190,9780,9780,9780,9780,18
|
|
20240408,105300,63913150,9780,9780,9780,9780,18
|
|
20240408,105200,63737110,9770,9770,9770,9770,414
|
|
20240408,105100,59692330,9770,9770,9770,9770,0
|
|
20240408,105000,59692330,9770,9760,9770,9760,401
|
|
20240408,104900,55774570,9760,9770,9770,9760,54
|
|
20240408,104800,55247390,9770,9770,9770,9770,0
|
|
20240408,104700,55247390,9770,9770,9770,9770,0
|
|
20240408,104600,55247390,9770,9770,9770,9770,74
|
|
20240408,104500,54524410,9770,9770,9770,9770,24
|
|
20240408,104400,54289930,9770,9770,9770,9770,0
|
|
20240408,104300,54289930,9770,9770,9770,9770,0
|
|
20240408,104200,54289930,9770,9770,9770,9770,0
|
|
20240408,104100,54289930,9770,9770,9770,9770,0
|
|
20240408,104000,54289930,9770,9770,9770,9770,1
|
|
20240408,103900,54280160,9770,9830,9830,9770,1297
|
|
20240408,103800,41570080,9830,9840,9840,9830,121
|
|
20240408,103700,40380610,9840,9840,9840,9840,19
|
|
20240408,103600,40193650,9840,9840,9840,9840,0
|
|
20240408,103500,40193650,9840,9840,9840,9840,6
|
|
20240408,103400,40134610,9840,9840,9840,9840,72
|
|
20240408,103300,39426130,9840,9840,9840,9840,0
|
|
20240408,103200,39426130,9840,9840,9840,9840,0
|
|
20240408,103100,39426130,9840,9840,9840,9840,0
|
|
20240408,103000,39426130,9840,9840,9840,9840,2495
|
|
20240408,102900,14875330,9840,9840,9840,9840,1
|
|
20240408,102800,14865490,9840,9840,9840,9840,104
|
|
20240408,102700,13842130,9830,9830,9830,9830,0
|
|
20240408,102600,13842130,9830,9830,9830,9830,0
|
|
20240408,102500,13842130,9830,9830,9830,9830,57
|
|
20240408,102400,13281820,9830,9830,9830,9830,0
|
|
20240408,102300,13281820,9830,9840,9850,9830,420
|
|
20240408,102200,9146540,9840,9840,9840,9840,10
|
|
20240408,102100,9048140,9840,9840,9840,9840,0
|
|
20240408,102000,9048140,9840,9840,9840,9840,0
|
|
20240408,101900,9048140,9840,9840,9840,9840,0
|
|
20240408,101800,9048140,9840,9840,9840,9840,0
|
|
20240408,101700,9048140,9840,9840,9840,9840,0
|
|
20240408,101600,9048140,9840,9840,9840,9840,5
|
|
20240408,101500,8998940,9830,9830,9830,9830,0
|
|
20240408,101400,8998940,9830,9830,9830,9830,0
|
|
20240408,101300,8998940,9830,9830,9830,9830,2
|
|
20240408,101200,8979280,9850,9850,9850,9850,0
|
|
20240408,101100,8979280,9850,9850,9850,9850,0
|
|
20240408,101000,8979280,9850,9850,9850,9850,0
|
|
20240408,100900,8979280,9850,9850,9850,9850,0
|
|
20240408,100800,8979280,9850,9840,9850,9840,42
|
|
20240408,100700,8565980,9850,9850,9850,9850,0
|
|
20240408,100600,8565980,9850,9840,9850,9840,102
|
|
20240408,100500,7561290,9850,9850,9850,9850,0
|
|
20240408,100400,7561290,9850,9850,9850,9850,0
|
|
20240408,100300,7561290,9850,9850,9850,9850,0
|
|
20240408,100200,7561290,9850,9850,9850,9850,0
|
|
20240408,100100,7561290,9850,9840,9850,9840,101
|
|
20240408,100000,6567440,9830,9830,9830,9830,1
|
|
20240408,095900,6557610,9830,9830,9830,9830,5
|
|
20240408,095800,6508460,9840,9840,9840,9840,2
|
|
20240408,095700,6488780,9830,9830,9830,9830,0
|
|
20240408,095600,6488780,9830,9830,9830,9830,0
|
|
20240408,095500,6488780,9830,9830,9830,9830,0
|
|
20240408,095400,6488780,9830,9830,9830,9830,1
|
|
20240408,095300,6478950,9830,9830,9830,9830,1
|
|
20240408,095200,6469120,9850,9850,9850,9850,0
|
|
20240408,095100,6469120,9850,9850,9850,9850,0
|
|
20240408,095000,6469120,9850,9850,9850,9850,0
|
|
20240408,094900,6469120,9850,9850,9850,9850,0
|
|
20240408,094800,6469120,9850,9830,9850,9830,83
|
|
20240408,094700,5653030,9860,9860,9860,9860,0
|
|
20240408,094600,5653030,9860,9860,9860,9860,0
|
|
20240408,094500,5653030,9860,9860,9860,9860,0
|
|
20240408,094400,5653030,9860,9860,9860,9860,0
|
|
20240408,094300,5653030,9860,9860,9860,9860,102
|
|
20240408,094200,4647310,9860,9860,9860,9860,0
|
|
20240408,094100,4647310,9860,9820,9860,9820,2
|
|
20240408,094000,4627630,9820,9810,9820,9810,2
|
|
20240408,093900,4608000,9810,9810,9810,9810,0
|
|
20240408,093800,4608000,9810,9810,9810,9810,0
|
|
20240408,093700,4608000,9810,9810,9810,9810,25
|
|
20240408,093600,4362750,9860,9860,9860,9860,1
|
|
20240408,093500,4352890,9810,9810,9810,9810,0
|
|
20240408,093400,4352890,9810,9810,9810,9810,0
|
|
20240408,093300,4352890,9810,9810,9810,9810,0
|
|
20240408,093200,4352890,9810,9810,9810,9810,17
|
|
20240408,093100,4186120,9830,9830,9830,9830,0
|
|
20240408,093000,4186120,9830,9810,9860,9810,11
|
|
20240408,092900,4077800,9830,9830,9830,9830,0
|
|
20240408,092800,4077800,9830,9830,9830,9830,0
|
|
20240408,092700,4077800,9830,9830,9830,9830,0
|
|
20240408,092600,4077800,9830,9830,9830,9830,0
|
|
20240408,092500,4077800,9830,9830,9830,9830,0
|
|
20240408,092400,4077800,9830,9830,9830,9830,0
|
|
20240408,092300,4077800,9830,9830,9830,9830,0
|
|
20240408,092200,4077800,9830,9800,9830,9800,22
|
|
20240408,092100,3862170,9820,9820,9820,9820,1
|
|
20240408,092000,3852350,9800,9800,9810,9800,189
|
|
20240408,091900,1999150,9790,9790,9790,9790,0
|
|
20240408,091800,1999150,9790,9790,9790,9790,38
|
|
20240408,091700,1627130,9780,9780,9780,9780,0
|
|
20240408,091600,1627130,9780,9780,9780,9780,0
|
|
20240408,091500,1627130,9780,9780,9780,9780,0
|
|
20240408,091400,1627130,9780,9780,9780,9780,0
|
|
20240408,091300,1627130,9780,9780,9780,9780,0
|
|
20240408,091200,1627130,9780,9780,9780,9780,0
|
|
20240408,091100,1627130,9780,9780,9780,9780,21
|
|
20240408,091000,1421750,9780,9780,9780,9780,2
|
|
20240408,090900,1402190,9790,9790,9790,9790,0
|
|
20240408,090800,1402190,9790,9790,9790,9790,0
|
|
20240408,090700,1402190,9790,9790,9790,9790,4
|
|
20240408,090600,1363030,9780,9780,9780,9780,0
|
|
20240408,090500,1363030,9780,9780,9780,9780,0
|
|
20240408,090400,1363030,9780,9780,9780,9780,0
|
|
20240408,090300,1363030,9780,9800,9800,9780,22
|
|
20240408,090200,1147700,9810,9810,9810,9810,0
|
|
20240408,090100,1147700,9810,9810,9810,9810,1
|
|
20240408,090000,1137890,9810,9810,9810,9800,116
|