579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183600,67482160,9830,9830,9830,9830,473
|
|
20240409,183500,67482160,9830,9830,9830,9830,0
|
|
20240409,183400,67482160,9830,9830,9830,9830,0
|
|
20240409,183300,67482160,9830,9830,9830,9830,0
|
|
20240409,183200,67482160,9830,9830,9830,9830,0
|
|
20240409,183100,67482160,9830,9830,9830,9830,0
|
|
20240409,183000,67482160,9830,9830,9830,9830,0
|
|
20240409,182900,67482160,9830,9830,9830,9830,0
|
|
20240409,182800,67482160,9830,9830,9830,9830,0
|
|
20240409,182700,67482160,9830,9830,9830,9830,0
|
|
20240409,182600,67482160,9830,9830,9830,9830,0
|
|
20240409,182500,67482160,9830,9830,9830,9830,0
|
|
20240409,182400,67482160,9830,9830,9830,9830,0
|
|
20240409,182300,67482160,9830,9830,9830,9830,0
|
|
20240409,182200,67482160,9830,9830,9830,9830,0
|
|
20240409,182100,67482160,9830,9830,9830,9830,0
|
|
20240409,182000,67482160,9830,9830,9830,9830,0
|
|
20240409,181900,67482160,9830,9830,9830,9830,0
|
|
20240409,181800,67482160,9830,9830,9830,9830,0
|
|
20240409,181700,67482160,9830,9830,9830,9830,0
|
|
20240409,181600,67482160,9830,9830,9830,9830,0
|
|
20240409,181500,67482160,9830,9830,9830,9830,0
|
|
20240409,181400,67482160,9830,9830,9830,9830,0
|
|
20240409,181300,67482160,9830,9830,9830,9830,0
|
|
20240409,181200,67482160,9830,9830,9830,9830,0
|
|
20240409,181100,67482160,9830,9830,9830,9830,0
|
|
20240409,181000,67482160,9830,9830,9830,9830,0
|
|
20240409,180900,67482160,9830,9830,9830,9830,0
|
|
20240409,180800,67482160,9830,9830,9830,9830,0
|
|
20240409,180700,67482160,9830,9830,9830,9830,0
|
|
20240409,180600,67482160,9830,9830,9830,9830,473
|
|
20240409,180500,67482160,9830,9830,9830,9830,0
|
|
20240409,180400,67482160,9830,9830,9830,9830,0
|
|
20240409,180300,67482160,9830,9830,9830,9830,0
|
|
20240409,180200,67482160,9830,9830,9830,9830,0
|
|
20240409,180100,67482160,9830,9830,9830,9830,0
|
|
20240409,180000,67482160,9830,9830,9830,9830,0
|
|
20240409,175900,67482160,9830,9830,9830,9830,0
|
|
20240409,175800,67482160,9830,9830,9830,9830,0
|
|
20240409,175700,67482160,9830,9830,9830,9830,0
|
|
20240409,175600,67482160,9830,9830,9830,9830,0
|
|
20240409,175500,67482160,9830,9830,9830,9830,0
|
|
20240409,175400,67482160,9830,9830,9830,9830,0
|
|
20240409,175300,67482160,9830,9830,9830,9830,0
|
|
20240409,175200,67482160,9830,9830,9830,9830,0
|
|
20240409,175100,67482160,9830,9830,9830,9830,0
|
|
20240409,175000,67482160,9830,9830,9830,9830,0
|
|
20240409,174900,67482160,9830,9830,9830,9830,0
|
|
20240409,174800,67482160,9830,9830,9830,9830,0
|
|
20240409,174700,67482160,9830,9830,9830,9830,0
|
|
20240409,174600,67482160,9830,9830,9830,9830,0
|
|
20240409,174500,67482160,9830,9830,9830,9830,0
|
|
20240409,174400,67482160,9830,9830,9830,9830,0
|
|
20240409,174300,67482160,9830,9830,9830,9830,0
|
|
20240409,174200,67482160,9830,9830,9830,9830,0
|
|
20240409,174100,67482160,9830,9830,9830,9830,0
|
|
20240409,174000,67482160,9830,9830,9830,9830,0
|
|
20240409,173900,67482160,9830,9830,9830,9830,0
|
|
20240409,173800,67482160,9830,9830,9830,9830,0
|
|
20240409,173700,67482160,9830,9830,9830,9830,0
|
|
20240409,173600,67482160,9830,9830,9830,9830,473
|
|
20240409,173500,67482160,9830,9830,9830,9830,0
|
|
20240409,173400,67482160,9830,9830,9830,9830,0
|
|
20240409,173300,67482160,9830,9830,9830,9830,0
|
|
20240409,173200,67482160,9830,9830,9830,9830,0
|
|
20240409,173100,67482160,9830,9830,9830,9830,0
|
|
20240409,173000,67482160,9830,9830,9830,9830,0
|
|
20240409,172900,67482160,9830,9830,9830,9830,0
|
|
20240409,172800,67482160,9830,9830,9830,9830,0
|
|
20240409,172700,67482160,9830,9830,9830,9830,0
|
|
20240409,172600,67482160,9830,9830,9830,9830,0
|
|
20240409,172500,67482160,9830,9830,9830,9830,0
|
|
20240409,172400,67482160,9830,9830,9830,9830,0
|
|
20240409,172300,67482160,9830,9830,9830,9830,0
|
|
20240409,172200,67482160,9830,9830,9830,9830,0
|
|
20240409,172100,67482160,9830,9830,9830,9830,0
|
|
20240409,172000,67482160,9830,9830,9830,9830,0
|
|
20240409,171900,67482160,9830,9830,9830,9830,0
|
|
20240409,171800,67482160,9830,9830,9830,9830,0
|
|
20240409,171700,67482160,9830,9830,9830,9830,0
|
|
20240409,171600,67482160,9830,9830,9830,9830,0
|
|
20240409,171500,67482160,9830,9830,9830,9830,0
|
|
20240409,171400,67482160,9830,9830,9830,9830,0
|
|
20240409,171300,67482160,9830,9830,9830,9830,0
|
|
20240409,171200,67482160,9830,9830,9830,9830,0
|
|
20240409,171100,67482160,9830,9830,9830,9830,0
|
|
20240409,171000,67482160,9830,9830,9830,9830,0
|
|
20240409,170900,67482160,9830,9830,9830,9830,0
|
|
20240409,170800,67482160,9830,9830,9830,9830,0
|
|
20240409,170700,67482160,9830,9830,9830,9830,0
|
|
20240409,170600,67482160,9830,9830,9830,9830,473
|
|
20240409,170500,67482160,9830,9830,9830,9830,0
|
|
20240409,170400,67482160,9830,9830,9830,9830,0
|
|
20240409,170300,67482160,9830,9830,9830,9830,0
|
|
20240409,170200,67482160,9830,9830,9830,9830,0
|
|
20240409,170100,67482160,9830,9830,9830,9830,0
|
|
20240409,170000,67482160,9830,9830,9830,9830,0
|
|
20240409,165900,67482160,9830,9830,9830,9830,0
|
|
20240409,165800,67482160,9830,9830,9830,9830,0
|
|
20240409,165700,67482160,9830,9830,9830,9830,0
|
|
20240409,165600,67482160,9830,9830,9830,9830,0
|
|
20240409,165500,67482160,9830,9830,9830,9830,0
|
|
20240409,165400,67482160,9830,9830,9830,9830,0
|
|
20240409,165300,67482160,9830,9830,9830,9830,0
|
|
20240409,165200,67482160,9830,9830,9830,9830,0
|
|
20240409,165100,67482160,9830,9830,9830,9830,0
|
|
20240409,165000,67482160,9830,9830,9830,9830,0
|
|
20240409,164900,67482160,9830,9830,9830,9830,0
|
|
20240409,164800,67482160,9830,9830,9830,9830,0
|
|
20240409,164700,67482160,9830,9830,9830,9830,0
|
|
20240409,164600,67482160,9830,9830,9830,9830,0
|
|
20240409,164500,67482160,9830,9830,9830,9830,0
|
|
20240409,164400,67482160,9830,9830,9830,9830,0
|
|
20240409,164300,67482160,9830,9830,9830,9830,0
|
|
20240409,164200,67482160,9830,9830,9830,9830,0
|
|
20240409,164100,67482160,9830,9830,9830,9830,0
|
|
20240409,164000,67482160,9830,9830,9830,9830,0
|
|
20240409,163900,67482160,9830,9830,9830,9830,0
|
|
20240409,163800,67482160,9830,9830,9830,9830,0
|
|
20240409,163700,67482160,9830,9830,9830,9830,0
|
|
20240409,163600,67482160,9830,9830,9830,9830,473
|
|
20240409,163500,67482160,9830,9830,9830,9830,0
|
|
20240409,163400,67482160,9830,9830,9830,9830,0
|
|
20240409,163300,67482160,9830,9830,9830,9830,0
|
|
20240409,163200,67482160,9830,9830,9830,9830,0
|
|
20240409,163100,67482160,9830,9830,9830,9830,0
|
|
20240409,163000,67482160,9830,9830,9830,9830,0
|
|
20240409,162900,67482160,9830,9830,9830,9830,0
|
|
20240409,162800,67482160,9830,9830,9830,9830,0
|
|
20240409,162700,67482160,9830,9830,9830,9830,0
|
|
20240409,162600,67482160,9830,9830,9830,9830,0
|
|
20240409,162500,67482160,9830,9830,9830,9830,0
|
|
20240409,162400,67482160,9830,9830,9830,9830,0
|
|
20240409,162300,67482160,9830,9830,9830,9830,0
|
|
20240409,162200,67482160,9830,9830,9830,9830,0
|
|
20240409,162100,67482160,9830,9830,9830,9830,0
|
|
20240409,162000,67482160,9830,9830,9830,9830,0
|
|
20240409,161900,67482160,9830,9830,9830,9830,0
|
|
20240409,161800,67482160,9830,9830,9830,9830,0
|
|
20240409,161700,67482160,9830,9830,9830,9830,0
|
|
20240409,161600,67482160,9830,9830,9830,9830,0
|
|
20240409,161500,67482160,9830,9830,9830,9830,0
|
|
20240409,161400,67482160,9830,9830,9830,9830,0
|
|
20240409,161300,67482160,9830,9830,9830,9830,0
|
|
20240409,161200,67482160,9830,9830,9830,9830,0
|
|
20240409,161100,67482160,9830,9830,9830,9830,0
|
|
20240409,161000,67482160,9830,9830,9830,9830,0
|
|
20240409,160900,67482160,9830,9830,9830,9830,0
|
|
20240409,160800,67482160,9830,9830,9830,9830,0
|
|
20240409,160700,67482160,9830,9830,9830,9830,0
|
|
20240409,160600,67482160,9830,9830,9830,9830,473
|
|
20240409,160500,67482160,9830,9830,9830,9830,0
|
|
20240409,160400,67482160,9830,9830,9830,9830,0
|
|
20240409,160300,67482160,9830,9830,9830,9830,0
|
|
20240409,160200,67482160,9830,9830,9830,9830,0
|
|
20240409,160100,67482160,9830,9830,9830,9830,0
|
|
20240409,160000,67482160,9830,9830,9830,9830,0
|
|
20240409,155900,67482160,9830,9830,9830,9830,0
|
|
20240409,155800,67482160,9830,9830,9830,9830,0
|
|
20240409,155700,67482160,9830,9830,9830,9830,0
|
|
20240409,155600,67482160,9830,9830,9830,9830,0
|
|
20240409,155500,67482160,9830,9830,9830,9830,0
|
|
20240409,155400,67482160,9830,9830,9830,9830,0
|
|
20240409,155300,67482160,9830,9830,9830,9830,0
|
|
20240409,155200,67482160,9830,9830,9830,9830,0
|
|
20240409,155100,67482160,9830,9830,9830,9830,0
|
|
20240409,155000,67482160,9830,9830,9830,9830,0
|
|
20240409,154900,67482160,9830,9830,9830,9830,0
|
|
20240409,154800,67482160,9830,9830,9830,9830,0
|
|
20240409,154700,67482160,9830,9830,9830,9830,0
|
|
20240409,154600,67482160,9830,9830,9830,9830,0
|
|
20240409,154500,67482160,9830,9830,9830,9830,0
|
|
20240409,154400,67482160,9830,9830,9830,9830,0
|
|
20240409,154300,67482160,9830,9830,9830,9830,0
|
|
20240409,154200,67482160,9830,9830,9830,9830,0
|
|
20240409,154100,67482160,9830,9830,9830,9830,0
|
|
20240409,154000,67482160,9830,9830,9830,9830,0
|
|
20240409,153900,67482160,9830,9830,9830,9830,0
|
|
20240409,153800,67482160,9830,9830,9830,9830,0
|
|
20240409,153700,67482160,9830,9830,9830,9830,0
|
|
20240409,153600,67482160,9830,9830,9830,9830,473
|
|
20240409,153500,67482160,9830,9830,9830,9830,0
|
|
20240409,153400,67482160,9830,9830,9830,9830,0
|
|
20240409,153300,67482160,9830,9830,9830,9830,0
|
|
20240409,153200,67482160,9830,9830,9830,9830,0
|
|
20240409,153100,67482160,9830,9830,9830,9830,0
|
|
20240409,153000,67482160,9830,9830,9830,9830,473
|
|
20240409,152900,62832570,9810,9810,9810,9810,0
|
|
20240409,152800,62832570,9810,9810,9810,9810,0
|
|
20240409,152700,62832570,9810,9810,9810,9810,0
|
|
20240409,152600,62832570,9810,9810,9810,9810,0
|
|
20240409,152500,62832570,9810,9810,9810,9810,0
|
|
20240409,152400,62832570,9810,9810,9810,9810,0
|
|
20240409,152300,62832570,9810,9810,9810,9810,0
|
|
20240409,152200,62832570,9810,9810,9810,9810,0
|
|
20240409,152100,62832570,9810,9810,9810,9810,0
|
|
20240409,152000,62832570,9810,9810,9810,9810,0
|
|
20240409,151900,62832570,9810,9810,9810,9810,0
|
|
20240409,151800,62832570,9810,9800,9810,9800,123
|
|
20240409,151700,61626070,9790,9790,9790,9790,0
|
|
20240409,151600,61626070,9790,9790,9790,9790,0
|
|
20240409,151500,61626070,9790,9790,9790,9790,1
|
|
20240409,151400,61616280,9790,9790,9790,9790,33
|
|
20240409,151300,61293210,9790,9790,9790,9790,0
|
|
20240409,151200,61293210,9790,9790,9790,9790,0
|
|
20240409,151100,61293210,9790,9790,9790,9790,0
|
|
20240409,151000,61293210,9790,9790,9790,9790,1
|
|
20240409,150900,61283420,9790,9790,9790,9790,16
|
|
20240409,150800,61126780,9780,9780,9780,9780,0
|
|
20240409,150700,61126780,9780,9790,9790,9780,10
|
|
20240409,150600,61028900,9790,9790,9790,9790,0
|
|
20240409,150500,61028900,9790,9790,9790,9790,1
|
|
20240409,150400,61019110,9790,9790,9790,9790,0
|
|
20240409,150300,61019110,9790,9790,9790,9790,0
|
|
20240409,150200,61019110,9790,9790,9790,9790,0
|
|
20240409,150100,61019110,9790,9790,9790,9790,1
|
|
20240409,150000,61009320,9790,9790,9810,9790,8
|
|
20240409,145900,60930980,9780,9790,9800,9780,125
|
|
20240409,145800,59707450,9810,9800,9810,9800,200
|
|
20240409,145700,57745470,9810,9790,9810,9790,3
|
|
20240409,145600,57716060,9810,9790,9810,9780,114
|
|
20240409,145500,56600110,9780,9780,9780,9780,0
|
|
20240409,145400,56600110,9780,9780,9780,9780,85
|
|
20240409,145300,55768810,9780,9780,9780,9780,0
|
|
20240409,145200,55768810,9780,9780,9780,9780,0
|
|
20240409,145100,55768810,9780,9780,9780,9780,1
|
|
20240409,145000,55759030,9780,9780,9780,9780,0
|
|
20240409,144900,55759030,9780,9780,9780,9780,0
|
|
20240409,144800,55759030,9780,9780,9780,9780,0
|
|
20240409,144700,55759030,9780,9780,9780,9780,1
|
|
20240409,144600,55749250,9780,9780,9780,9780,0
|
|
20240409,144500,55749250,9780,9780,9780,9780,0
|
|
20240409,144400,55749250,9780,9780,9780,9780,0
|
|
20240409,144300,55749250,9780,9780,9780,9780,0
|
|
20240409,144200,55749250,9780,9780,9780,9780,1
|
|
20240409,144100,55739470,9780,9780,9780,9780,0
|
|
20240409,144000,55739470,9780,9780,9780,9780,0
|
|
20240409,143900,55739470,9780,9780,9780,9780,0
|
|
20240409,143800,55739470,9780,9780,9780,9780,0
|
|
20240409,143700,55739470,9780,9780,9780,9780,1
|
|
20240409,143600,55729690,9780,9780,9780,9780,0
|
|
20240409,143500,55729690,9780,9780,9780,9780,110
|
|
20240409,143400,54653890,9780,9780,9780,9780,0
|
|
20240409,143300,54653890,9780,9780,9780,9780,21
|
|
20240409,143200,54448510,9780,9780,9780,9780,37
|
|
20240409,143100,54086650,9780,9780,9780,9780,0
|
|
20240409,143000,54086650,9780,9780,9780,9780,0
|
|
20240409,142900,54086650,9780,9780,9780,9780,0
|
|
20240409,142800,54086650,9780,9780,9780,9780,1
|
|
20240409,142700,54076870,9780,9780,9780,9780,14
|
|
20240409,142600,53939950,9800,9800,9800,9800,0
|
|
20240409,142500,53939950,9800,9800,9800,9800,69
|
|
20240409,142400,53263750,9800,9800,9800,9800,0
|
|
20240409,142300,53263750,9800,9790,9800,9790,433
|
|
20240409,142200,49020360,9800,9800,9800,9800,0
|
|
20240409,142100,49020360,9800,9800,9800,9800,0
|
|
20240409,142000,49020360,9800,9800,9800,9800,0
|
|
20240409,141900,49020360,9800,9790,9800,9790,2
|
|
20240409,141800,49000770,9800,9800,9800,9800,0
|
|
20240409,141700,49000770,9800,9800,9800,9800,0
|
|
20240409,141600,49000770,9800,9790,9800,9790,11
|
|
20240409,141500,48893010,9800,9790,9800,9780,35
|
|
20240409,141400,48550420,9780,9780,9780,9780,1
|
|
20240409,141300,48540640,9800,9800,9800,9800,0
|
|
20240409,141200,48540640,9800,9800,9800,9800,0
|
|
20240409,141100,48540640,9800,9790,9800,9790,60
|
|
20240409,141000,47953220,9790,9790,9790,9790,0
|
|
20240409,140900,47953220,9790,9790,9790,9790,1
|
|
20240409,140800,47943430,9800,9800,9800,9800,0
|
|
20240409,140700,47943430,9800,9800,9800,9800,0
|
|
20240409,140600,47943430,9800,9790,9800,9790,2
|
|
20240409,140500,47923840,9800,9780,9800,9780,52
|
|
20240409,140400,47414760,9780,9780,9780,9780,0
|
|
20240409,140300,47414760,9780,9780,9780,9780,0
|
|
20240409,140200,47414760,9780,9780,9780,9780,0
|
|
20240409,140100,47414760,9780,9780,9780,9780,0
|
|
20240409,140000,47414760,9780,9780,9780,9780,1
|
|
20240409,135900,47404980,9780,9780,9780,9780,87
|
|
20240409,135800,46554120,9780,9780,9780,9780,0
|
|
20240409,135700,46554120,9780,9780,9780,9780,0
|
|
20240409,135600,46554120,9780,9780,9780,9780,1
|
|
20240409,135500,46544340,9780,9780,9780,9780,88
|
|
20240409,135400,45683700,9780,9780,9780,9780,0
|
|
20240409,135300,45683700,9780,9780,9780,9780,0
|
|
20240409,135200,45683700,9780,9780,9780,9780,0
|
|
20240409,135100,45683700,9780,9780,9780,9780,1
|
|
20240409,135000,45673920,9780,9780,9780,9780,0
|
|
20240409,134900,45673920,9780,9780,9780,9780,0
|
|
20240409,134800,45673920,9780,9780,9780,9780,0
|
|
20240409,134700,45673920,9780,9780,9780,9780,0
|
|
20240409,134600,45673920,9780,9780,9780,9780,1
|
|
20240409,134500,45664140,9780,9780,9780,9780,0
|
|
20240409,134400,45664140,9780,9780,9780,9780,0
|
|
20240409,134300,45664140,9780,9780,9780,9780,0
|
|
20240409,134200,45664140,9780,9780,9780,9780,111
|
|
20240409,134100,44578560,9790,9790,9790,9790,1
|
|
20240409,134000,44568770,9790,9790,9790,9790,0
|
|
20240409,133900,44568770,9790,9790,9790,9790,1
|
|
20240409,133800,44558980,9780,9780,9780,9780,21
|
|
20240409,133700,44353600,9780,9780,9780,9780,1
|
|
20240409,133600,44343820,9780,9780,9780,9780,0
|
|
20240409,133500,44343820,9780,9780,9780,9780,0
|
|
20240409,133400,44343820,9780,9780,9780,9780,0
|
|
20240409,133300,44343820,9780,9790,9790,9780,140
|
|
20240409,133200,42973540,9790,9790,9790,9790,1
|
|
20240409,133100,42963750,9800,9800,9800,9800,0
|
|
20240409,133000,42963750,9800,9800,9800,9800,1
|
|
20240409,132900,42953950,9790,9790,9790,9790,0
|
|
20240409,132800,42953950,9790,9790,9790,9790,1
|
|
20240409,132700,42944160,9790,9790,9790,9790,0
|
|
20240409,132600,42944160,9790,9790,9790,9790,0
|
|
20240409,132500,42944160,9790,9790,9790,9790,0
|
|
20240409,132400,42944160,9790,9790,9790,9790,0
|
|
20240409,132300,42944160,9790,9790,9790,9790,1
|
|
20240409,132200,42934370,9790,9790,9790,9790,0
|
|
20240409,132100,42934370,9790,9790,9790,9790,0
|
|
20240409,132000,42934370,9790,9790,9790,9790,0
|
|
20240409,131900,42934370,9790,9790,9790,9790,1
|
|
20240409,131800,42924580,9800,9800,9800,9800,0
|
|
20240409,131700,42924580,9800,9800,9800,9800,0
|
|
20240409,131600,42924580,9800,9800,9800,9800,1
|
|
20240409,131500,42914780,9790,9790,9790,9790,0
|
|
20240409,131400,42914780,9790,9790,9790,9790,1
|
|
20240409,131300,42904990,9790,9790,9790,9790,0
|
|
20240409,131200,42904990,9790,9790,9790,9790,0
|
|
20240409,131100,42904990,9790,9790,9790,9790,0
|
|
20240409,131000,42904990,9790,9790,9790,9790,0
|
|
20240409,130900,42904990,9790,9790,9790,9790,1
|
|
20240409,130800,42895200,9790,9790,9790,9790,0
|
|
20240409,130700,42895200,9790,9790,9790,9790,0
|
|
20240409,130600,42895200,9790,9790,9790,9790,0
|
|
20240409,130500,42895200,9790,9790,9790,9790,33
|
|
20240409,130400,42572130,9790,9790,9790,9790,0
|
|
20240409,130300,42572130,9790,9790,9790,9790,0
|
|
20240409,130200,42572130,9790,9790,9790,9790,353
|
|
20240409,130100,39116260,9780,9780,9780,9780,0
|
|
20240409,130000,39116260,9780,9790,9790,9780,13
|
|
20240409,125900,38989000,9780,9780,9780,9780,333
|
|
20240409,125800,35732260,9780,9780,9780,9780,0
|
|
20240409,125700,35732260,9780,9770,9780,9760,87
|
|
20240409,125600,34882470,9780,9780,9780,9780,20
|
|
20240409,125500,34686870,9770,9770,9770,9770,1
|
|
20240409,125400,34677100,9770,9770,9770,9770,0
|
|
20240409,125300,34677100,9770,9770,9770,9770,0
|
|
20240409,125200,34677100,9770,9770,9770,9770,0
|
|
20240409,125100,34677100,9770,9770,9770,9770,11
|
|
20240409,125000,34569630,9770,9770,9770,9770,0
|
|
20240409,124900,34569630,9770,9770,9770,9770,106
|
|
20240409,124800,33534010,9770,9770,9770,9770,0
|
|
20240409,124700,33534010,9770,9770,9770,9770,0
|
|
20240409,124600,33534010,9770,9770,9770,9770,1
|
|
20240409,124500,33524240,9780,9780,9780,9780,0
|
|
20240409,124400,33524240,9780,9780,9780,9780,0
|
|
20240409,124300,33524240,9780,9780,9780,9780,1
|
|
20240409,124200,33514460,9770,9770,9770,9770,83
|
|
20240409,124100,32703550,9770,9770,9770,9770,1
|
|
20240409,124000,32693780,9770,9770,9770,9770,0
|
|
20240409,123900,32693780,9770,9770,9770,9770,0
|
|
20240409,123800,32693780,9770,9770,9770,9770,0
|
|
20240409,123700,32693780,9770,9770,9770,9770,1
|
|
20240409,123600,32684010,9770,9770,9770,9770,0
|
|
20240409,123500,32684010,9770,9770,9770,9770,0
|
|
20240409,123400,32684010,9770,9770,9770,9770,0
|
|
20240409,123300,32684010,9770,9770,9770,9770,0
|
|
20240409,123200,32684010,9770,9770,9770,9770,1
|
|
20240409,123100,32674240,9770,9770,9770,9770,0
|
|
20240409,123000,32674240,9770,9770,9770,9770,0
|
|
20240409,122900,32674240,9770,9770,9770,9770,0
|
|
20240409,122800,32674240,9770,9770,9770,9770,1
|
|
20240409,122700,32664470,9770,9770,9770,9770,0
|
|
20240409,122600,32664470,9770,9770,9770,9770,0
|
|
20240409,122500,32664470,9770,9770,9770,9770,0
|
|
20240409,122400,32664470,9770,9770,9770,9770,0
|
|
20240409,122300,32664470,9770,9770,9770,9770,1
|
|
20240409,122200,32654700,9770,9770,9770,9770,0
|
|
20240409,122100,32654700,9770,9770,9770,9770,0
|
|
20240409,122000,32654700,9770,9770,9770,9770,0
|
|
20240409,121900,32654700,9770,9770,9770,9770,246
|
|
20240409,121800,30251280,9770,9770,9770,9770,1
|
|
20240409,121700,30241510,9770,9770,9770,9770,0
|
|
20240409,121600,30241510,9770,9770,9770,9770,0
|
|
20240409,121500,30241510,9770,9770,9770,9770,105
|
|
20240409,121400,29215660,9770,9770,9770,9770,17
|
|
20240409,121300,29049570,9770,9770,9770,9770,0
|
|
20240409,121200,29049570,9770,9770,9770,9770,0
|
|
20240409,121100,29049570,9770,9770,9770,9770,0
|
|
20240409,121000,29049570,9770,9770,9770,9770,0
|
|
20240409,120900,29049570,9770,9770,9770,9770,1
|
|
20240409,120800,29039800,9770,9770,9770,9770,0
|
|
20240409,120700,29039800,9770,9780,9780,9770,432
|
|
20240409,120600,24815510,9780,9780,9780,9780,0
|
|
20240409,120500,24815510,9780,9780,9780,9780,0
|
|
20240409,120400,24815510,9780,9780,9780,9780,1
|
|
20240409,120300,24805730,9780,9780,9780,9780,0
|
|
20240409,120200,24805730,9780,9780,9780,9780,0
|
|
20240409,120100,24805730,9780,9780,9780,9780,0
|
|
20240409,120000,24805730,9780,9780,9780,9780,1
|
|
20240409,115900,24795950,9790,9790,9790,9790,0
|
|
20240409,115800,24795950,9790,9790,9790,9790,0
|
|
20240409,115700,24795950,9790,9790,9790,9790,1
|
|
20240409,115600,24786160,9780,9780,9780,9780,0
|
|
20240409,115500,24786160,9780,9780,9780,9780,2
|
|
20240409,115400,24766600,9780,9780,9780,9780,0
|
|
20240409,115300,24766600,9780,9780,9780,9780,0
|
|
20240409,115200,24766600,9780,9780,9780,9780,0
|
|
20240409,115100,24766600,9780,9780,9780,9780,0
|
|
20240409,115000,24766600,9780,9780,9780,9780,1
|
|
20240409,114900,24756820,9780,9780,9780,9780,0
|
|
20240409,114800,24756820,9780,9780,9780,9780,0
|
|
20240409,114700,24756820,9780,9780,9780,9780,0
|
|
20240409,114600,24756820,9780,9780,9780,9780,1
|
|
20240409,114500,24747040,9780,9780,9780,9780,0
|
|
20240409,114400,24747040,9780,9780,9780,9780,0
|
|
20240409,114300,24747040,9780,9780,9780,9780,0
|
|
20240409,114200,24747040,9780,9780,9780,9780,0
|
|
20240409,114100,24747040,9780,9780,9780,9780,1
|
|
20240409,114000,24737260,9780,9780,9780,9780,0
|
|
20240409,113900,24737260,9780,9780,9780,9780,0
|
|
20240409,113800,24737260,9780,9780,9780,9780,0
|
|
20240409,113700,24737260,9780,9780,9780,9780,1
|
|
20240409,113600,24727480,9780,9780,9780,9780,0
|
|
20240409,113500,24727480,9780,9780,9780,9780,0
|
|
20240409,113400,24727480,9780,9780,9780,9780,0
|
|
20240409,113300,24727480,9780,9780,9780,9780,0
|
|
20240409,113200,24727480,9780,9780,9780,9780,1
|
|
20240409,113100,24717700,9780,9780,9780,9780,0
|
|
20240409,113000,24717700,9780,9780,9780,9780,0
|
|
20240409,112900,24717700,9780,9780,9780,9780,0
|
|
20240409,112800,24717700,9780,9780,9780,9780,0
|
|
20240409,112700,24717700,9780,9780,9780,9780,1
|
|
20240409,112600,24707920,9790,9790,9790,9790,0
|
|
20240409,112500,24707920,9790,9790,9790,9790,0
|
|
20240409,112400,24707920,9790,9790,9790,9790,56
|
|
20240409,112300,24159680,9780,9780,9780,9780,1
|
|
20240409,112200,24149900,9780,9780,9780,9780,0
|
|
20240409,112100,24149900,9780,9780,9780,9780,0
|
|
20240409,112000,24149900,9780,9780,9780,9780,0
|
|
20240409,111900,24149900,9780,9780,9780,9780,0
|
|
20240409,111800,24149900,9780,9780,9780,9780,1
|
|
20240409,111700,24140120,9790,9790,9790,9790,5
|
|
20240409,111600,24091170,9800,9790,9800,9790,2
|
|
20240409,111500,24071580,9780,9780,9780,9780,0
|
|
20240409,111400,24071580,9780,9780,9780,9780,0
|
|
20240409,111300,24071580,9780,9780,9780,9780,6
|
|
20240409,111200,24012900,9780,9780,9780,9780,0
|
|
20240409,111100,24012900,9780,9780,9780,9780,0
|
|
20240409,111000,24012900,9780,9780,9780,9780,0
|
|
20240409,110900,24012900,9780,9780,9780,9780,1
|
|
20240409,110800,24003120,9780,9780,9780,9780,0
|
|
20240409,110700,24003120,9780,9780,9780,9780,0
|
|
20240409,110600,24003120,9780,9780,9780,9780,0
|
|
20240409,110500,24003120,9780,9780,9780,9780,0
|
|
20240409,110400,24003120,9780,9780,9780,9780,1
|
|
20240409,110300,23993340,9780,9780,9780,9780,22
|
|
20240409,110200,23778180,9780,9780,9780,9780,0
|
|
20240409,110100,23778180,9780,9780,9780,9780,0
|
|
20240409,110000,23778180,9780,9780,9780,9780,1
|
|
20240409,105900,23768400,9800,9800,9800,9800,0
|
|
20240409,105800,23768400,9800,9800,9800,9800,0
|
|
20240409,105700,23768400,9800,9800,9800,9800,0
|
|
20240409,105600,23768400,9800,9800,9800,9800,0
|
|
20240409,105500,23768400,9800,9800,9800,9800,0
|
|
20240409,105400,23768400,9800,9800,9800,9800,0
|
|
20240409,105300,23768400,9800,9800,9800,9800,0
|
|
20240409,105200,23768400,9800,9800,9800,9800,0
|
|
20240409,105100,23768400,9800,9800,9800,9800,0
|
|
20240409,105000,23768400,9800,9800,9800,9800,0
|
|
20240409,104900,23768400,9800,9800,9800,9800,0
|
|
20240409,104800,23768400,9800,9800,9800,9800,0
|
|
20240409,104700,23768400,9800,9800,9800,9800,0
|
|
20240409,104600,23768400,9800,9800,9800,9800,0
|
|
20240409,104500,23768400,9800,9800,9800,9800,0
|
|
20240409,104400,23768400,9800,9800,9800,9800,0
|
|
20240409,104300,23768400,9800,9790,9800,9790,51
|
|
20240409,104200,23268780,9800,9800,9800,9800,0
|
|
20240409,104100,23268780,9800,9800,9800,9800,0
|
|
20240409,104000,23268780,9800,9800,9800,9800,0
|
|
20240409,103900,23268780,9800,9800,9800,9800,0
|
|
20240409,103800,23268780,9800,9800,9800,9800,0
|
|
20240409,103700,23268780,9800,9800,9800,9800,0
|
|
20240409,103600,23268780,9800,9800,9800,9800,0
|
|
20240409,103500,23268780,9800,9800,9800,9800,0
|
|
20240409,103400,23268780,9800,9800,9800,9800,0
|
|
20240409,103300,23268780,9800,9800,9800,9800,0
|
|
20240409,103200,23268780,9800,9800,9800,9800,0
|
|
20240409,103100,23268780,9800,9800,9800,9800,0
|
|
20240409,103000,23268780,9800,9800,9800,9800,0
|
|
20240409,102900,23268780,9800,9800,9800,9800,0
|
|
20240409,102800,23268780,9800,9780,9800,9780,102
|
|
20240409,102700,22271200,9770,9770,9770,9770,0
|
|
20240409,102600,22271200,9770,9790,9800,9770,764
|
|
20240409,102500,14786610,9800,9800,9800,9800,0
|
|
20240409,102400,14786610,9800,9800,9800,9800,0
|
|
20240409,102300,14786610,9800,9800,9800,9800,0
|
|
20240409,102200,14786610,9800,9800,9800,9800,0
|
|
20240409,102100,14786610,9800,9780,9800,9780,74
|
|
20240409,102000,14062850,9780,9780,9780,9780,2
|
|
20240409,101900,14043290,9780,9780,9780,9780,3
|
|
20240409,101800,14013950,9780,9780,9780,9780,0
|
|
20240409,101700,14013950,9780,9780,9780,9780,1
|
|
20240409,101600,14004170,9780,9780,9780,9780,0
|
|
20240409,101500,14004170,9780,9780,9780,9780,0
|
|
20240409,101400,14004170,9780,9780,9780,9780,12
|
|
20240409,101300,13886810,9770,9770,9770,9770,0
|
|
20240409,101200,13886810,9770,9770,9770,9770,0
|
|
20240409,101100,13886810,9770,9770,9770,9770,0
|
|
20240409,101000,13886810,9770,9770,9770,9770,0
|
|
20240409,100900,13886810,9770,9770,9770,9770,0
|
|
20240409,100800,13886810,9770,9770,9770,9770,0
|
|
20240409,100700,13886810,9770,9780,9800,9770,321
|
|
20240409,100600,10741460,9780,9780,9780,9780,0
|
|
20240409,100500,10741460,9780,9780,9780,9780,1
|
|
20240409,100400,10731680,9800,9800,9800,9800,0
|
|
20240409,100300,10731680,9800,9800,9800,9800,0
|
|
20240409,100200,10731680,9800,9800,9800,9800,0
|
|
20240409,100100,10731680,9800,9800,9800,9800,0
|
|
20240409,100000,10731680,9800,9800,9800,9800,0
|
|
20240409,095900,10731680,9800,9800,9800,9800,0
|
|
20240409,095800,10731680,9800,9800,9800,9800,0
|
|
20240409,095700,10731680,9800,9800,9800,9800,0
|
|
20240409,095600,10731680,9800,9800,9800,9800,0
|
|
20240409,095500,10731680,9800,9800,9800,9800,0
|
|
20240409,095400,10731680,9800,9770,9800,9770,3
|
|
20240409,095300,10702310,9770,9770,9770,9770,47
|
|
20240409,095200,10243120,9770,9770,9770,9770,200
|
|
20240409,095100,8289120,9760,9760,9760,9760,0
|
|
20240409,095000,8289120,9760,9770,9770,9760,513
|
|
20240409,094900,3277700,9780,9780,9780,9780,1
|
|
20240409,094800,3267920,9800,9800,9800,9800,0
|
|
20240409,094700,3267920,9800,9800,9800,9800,0
|
|
20240409,094600,3267920,9800,9800,9800,9800,0
|
|
20240409,094500,3267920,9800,9800,9800,9800,0
|
|
20240409,094400,3267920,9800,9800,9800,9800,0
|
|
20240409,094300,3267920,9800,9800,9800,9800,0
|
|
20240409,094200,3267920,9800,9800,9800,9800,0
|
|
20240409,094100,3267920,9800,9800,9800,9800,0
|
|
20240409,094000,3267920,9800,9800,9800,9800,0
|
|
20240409,093900,3267920,9800,9800,9800,9800,0
|
|
20240409,093800,3267920,9800,9800,9800,9800,0
|
|
20240409,093700,3267920,9800,9800,9800,9800,0
|
|
20240409,093600,3267920,9800,9800,9800,9800,0
|
|
20240409,093500,3267920,9800,9770,9800,9770,5
|
|
20240409,093400,3218970,9780,9780,9780,9780,0
|
|
20240409,093300,3218970,9780,9780,9780,9780,0
|
|
20240409,093200,3218970,9780,9780,9780,9780,0
|
|
20240409,093100,3218970,9780,9780,9780,9780,0
|
|
20240409,093000,3218970,9780,9770,9780,9770,10
|
|
20240409,092900,3121180,9800,9800,9800,9800,0
|
|
20240409,092800,3121180,9800,9800,9800,9800,0
|
|
20240409,092700,3121180,9800,9800,9800,9800,0
|
|
20240409,092600,3121180,9800,9800,9800,9800,0
|
|
20240409,092500,3121180,9800,9800,9800,9800,0
|
|
20240409,092400,3121180,9800,9800,9800,9800,0
|
|
20240409,092300,3121180,9800,9770,9800,9770,5
|
|
20240409,092200,3072230,9770,9770,9770,9770,0
|
|
20240409,092100,3072230,9770,9770,9770,9770,0
|
|
20240409,092000,3072230,9770,9770,9770,9770,1
|
|
20240409,091900,3062460,9800,9800,9800,9800,3
|
|
20240409,091800,3033060,9760,9760,9760,9760,0
|
|
20240409,091700,3033060,9760,9760,9760,9760,24
|
|
20240409,091600,2798820,9760,9760,9760,9760,0
|
|
20240409,091500,2798820,9760,9760,9760,9760,0
|
|
20240409,091400,2798820,9760,9760,9760,9760,0
|
|
20240409,091300,2798820,9760,9760,9760,9750,24
|
|
20240409,091200,2564710,9760,9760,9760,9760,10
|
|
20240409,091100,2467110,9820,9820,9820,9820,0
|
|
20240409,091000,2467110,9820,9820,9820,9820,0
|
|
20240409,090900,2467110,9820,9820,9820,9820,0
|
|
20240409,090800,2467110,9820,9810,9820,9750,136
|
|
20240409,090700,1140120,9830,9830,9830,9830,0
|
|
20240409,090600,1140120,9830,9830,9830,9830,0
|
|
20240409,090500,1140120,9830,9830,9830,9830,100
|
|
20240409,090400,157120,9830,9830,9830,9830,11
|
|
20240409,090300,48990,9780,9780,9780,9780,0
|
|
20240409,090200,48990,9780,9780,9780,9780,0
|
|
20240409,090100,48990,9780,9780,9780,9780,0
|
|
20240409,090000,48990,9780,9810,9810,9780,5
|