579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183600,215759960,9690,9690,9690,9690,2577
|
|
20240416,183500,215759960,9690,9690,9690,9690,0
|
|
20240416,183400,215759960,9690,9690,9690,9690,0
|
|
20240416,183300,215759960,9690,9690,9690,9690,0
|
|
20240416,183200,215759960,9690,9690,9690,9690,0
|
|
20240416,183100,215759960,9690,9690,9690,9690,0
|
|
20240416,183000,215759960,9690,9690,9690,9690,0
|
|
20240416,182900,215759960,9690,9690,9690,9690,0
|
|
20240416,182800,215759960,9690,9690,9690,9690,0
|
|
20240416,182700,215759960,9690,9690,9690,9690,0
|
|
20240416,182600,215759960,9690,9690,9690,9690,0
|
|
20240416,182500,215759960,9690,9690,9690,9690,0
|
|
20240416,182400,215759960,9690,9690,9690,9690,0
|
|
20240416,182300,215759960,9690,9690,9690,9690,0
|
|
20240416,182200,215759960,9690,9690,9690,9690,0
|
|
20240416,182100,215759960,9690,9690,9690,9690,0
|
|
20240416,182000,215759960,9690,9690,9690,9690,0
|
|
20240416,181900,215759960,9690,9690,9690,9690,0
|
|
20240416,181800,215759960,9690,9690,9690,9690,0
|
|
20240416,181700,215759960,9690,9690,9690,9690,0
|
|
20240416,181600,215759960,9690,9690,9690,9690,0
|
|
20240416,181500,215759960,9690,9690,9690,9690,0
|
|
20240416,181400,215759960,9690,9690,9690,9690,0
|
|
20240416,181300,215759960,9690,9690,9690,9690,0
|
|
20240416,181200,215759960,9690,9690,9690,9690,0
|
|
20240416,181100,215759960,9690,9690,9690,9690,0
|
|
20240416,181000,215759960,9690,9690,9690,9690,0
|
|
20240416,180900,215759960,9690,9690,9690,9690,0
|
|
20240416,180800,215759960,9690,9690,9690,9690,0
|
|
20240416,180700,215759960,9690,9690,9690,9690,0
|
|
20240416,180600,215759960,9690,9690,9690,9690,2577
|
|
20240416,180500,215759960,9690,9690,9690,9690,0
|
|
20240416,180400,215759960,9690,9690,9690,9690,0
|
|
20240416,180300,215759960,9690,9690,9690,9690,0
|
|
20240416,180200,215759960,9690,9690,9690,9690,0
|
|
20240416,180100,215759960,9690,9690,9690,9690,0
|
|
20240416,180000,215759960,9690,9690,9690,9690,0
|
|
20240416,175900,215759960,9690,9690,9690,9690,0
|
|
20240416,175800,215759960,9690,9690,9690,9690,0
|
|
20240416,175700,215759960,9690,9690,9690,9690,0
|
|
20240416,175600,215759960,9690,9690,9690,9690,0
|
|
20240416,175500,215759960,9690,9690,9690,9690,0
|
|
20240416,175400,215759960,9690,9690,9690,9690,0
|
|
20240416,175300,215759960,9690,9690,9690,9690,0
|
|
20240416,175200,215759960,9690,9690,9690,9690,0
|
|
20240416,175100,215759960,9690,9690,9690,9690,0
|
|
20240416,175000,215759960,9690,9690,9690,9690,0
|
|
20240416,174900,215759960,9690,9690,9690,9690,0
|
|
20240416,174800,215759960,9690,9690,9690,9690,0
|
|
20240416,174700,215759960,9690,9690,9690,9690,0
|
|
20240416,174600,215759960,9690,9690,9690,9690,0
|
|
20240416,174500,215759960,9690,9690,9690,9690,0
|
|
20240416,174400,215759960,9690,9690,9690,9690,0
|
|
20240416,174300,215759960,9690,9690,9690,9690,0
|
|
20240416,174200,215759960,9690,9690,9690,9690,0
|
|
20240416,174100,215759960,9690,9690,9690,9690,0
|
|
20240416,174000,215759960,9690,9690,9690,9690,0
|
|
20240416,173900,215759960,9690,9690,9690,9690,0
|
|
20240416,173800,215759960,9690,9690,9690,9690,0
|
|
20240416,173700,215759960,9690,9690,9690,9690,0
|
|
20240416,173600,215759960,9690,9690,9690,9690,2577
|
|
20240416,173500,215759960,9690,9690,9690,9690,0
|
|
20240416,173400,215759960,9690,9690,9690,9690,0
|
|
20240416,173300,215759960,9690,9690,9690,9690,0
|
|
20240416,173200,215759960,9690,9690,9690,9690,0
|
|
20240416,173100,215759960,9690,9690,9690,9690,0
|
|
20240416,173000,215759960,9690,9690,9690,9690,0
|
|
20240416,172900,215759960,9690,9690,9690,9690,0
|
|
20240416,172800,215759960,9690,9690,9690,9690,0
|
|
20240416,172700,215759960,9690,9690,9690,9690,0
|
|
20240416,172600,215759960,9690,9690,9690,9690,0
|
|
20240416,172500,215759960,9690,9690,9690,9690,0
|
|
20240416,172400,215759960,9690,9690,9690,9690,0
|
|
20240416,172300,215759960,9690,9690,9690,9690,0
|
|
20240416,172200,215759960,9690,9690,9690,9690,0
|
|
20240416,172100,215759960,9690,9690,9690,9690,0
|
|
20240416,172000,215759960,9690,9690,9690,9690,0
|
|
20240416,171900,215759960,9690,9690,9690,9690,0
|
|
20240416,171800,215759960,9690,9690,9690,9690,0
|
|
20240416,171700,215759960,9690,9690,9690,9690,0
|
|
20240416,171600,215759960,9690,9690,9690,9690,0
|
|
20240416,171500,215759960,9690,9690,9690,9690,0
|
|
20240416,171400,215759960,9690,9690,9690,9690,0
|
|
20240416,171300,215759960,9690,9690,9690,9690,0
|
|
20240416,171200,215759960,9690,9690,9690,9690,0
|
|
20240416,171100,215759960,9690,9690,9690,9690,0
|
|
20240416,171000,215759960,9690,9690,9690,9690,0
|
|
20240416,170900,215759960,9690,9690,9690,9690,0
|
|
20240416,170800,215759960,9690,9690,9690,9690,0
|
|
20240416,170700,215759960,9690,9690,9690,9690,0
|
|
20240416,170600,215759960,9690,9690,9690,9690,2577
|
|
20240416,170500,215759960,9690,9690,9690,9690,0
|
|
20240416,170400,215759960,9690,9690,9690,9690,0
|
|
20240416,170300,215759960,9690,9690,9690,9690,0
|
|
20240416,170200,215759960,9690,9690,9690,9690,0
|
|
20240416,170100,215759960,9690,9690,9690,9690,0
|
|
20240416,170000,215759960,9690,9690,9690,9690,0
|
|
20240416,165900,215759960,9690,9690,9690,9690,0
|
|
20240416,165800,215759960,9690,9690,9690,9690,0
|
|
20240416,165700,215759960,9690,9690,9690,9690,0
|
|
20240416,165600,215759960,9690,9690,9690,9690,0
|
|
20240416,165500,215759960,9690,9690,9690,9690,0
|
|
20240416,165400,215759960,9690,9690,9690,9690,0
|
|
20240416,165300,215759960,9690,9690,9690,9690,0
|
|
20240416,165200,215759960,9690,9690,9690,9690,0
|
|
20240416,165100,215759960,9690,9690,9690,9690,0
|
|
20240416,165000,215759960,9690,9690,9690,9690,0
|
|
20240416,164900,215759960,9690,9690,9690,9690,0
|
|
20240416,164800,215759960,9690,9690,9690,9690,0
|
|
20240416,164700,215759960,9690,9690,9690,9690,0
|
|
20240416,164600,215759960,9690,9690,9690,9690,0
|
|
20240416,164500,215759960,9690,9690,9690,9690,0
|
|
20240416,164400,215759960,9690,9690,9690,9690,0
|
|
20240416,164300,215759960,9690,9690,9690,9690,0
|
|
20240416,164200,215759960,9690,9690,9690,9690,0
|
|
20240416,164100,215759960,9690,9690,9690,9690,0
|
|
20240416,164000,215759960,9690,9690,9690,9690,0
|
|
20240416,163900,215759960,9690,9690,9690,9690,0
|
|
20240416,163800,215759960,9690,9690,9690,9690,0
|
|
20240416,163700,215759960,9690,9690,9690,9690,0
|
|
20240416,163600,215759960,9690,9690,9690,9690,2577
|
|
20240416,163500,215759960,9690,9690,9690,9690,0
|
|
20240416,163400,215759960,9690,9690,9690,9690,0
|
|
20240416,163300,215759960,9690,9690,9690,9690,0
|
|
20240416,163200,215759960,9690,9690,9690,9690,0
|
|
20240416,163100,215759960,9690,9690,9690,9690,0
|
|
20240416,163000,215759960,9690,9690,9690,9690,0
|
|
20240416,162900,215759960,9690,9690,9690,9690,0
|
|
20240416,162800,215759960,9690,9690,9690,9690,0
|
|
20240416,162700,215759960,9690,9690,9690,9690,0
|
|
20240416,162600,215759960,9690,9690,9690,9690,0
|
|
20240416,162500,215759960,9690,9690,9690,9690,0
|
|
20240416,162400,215759960,9690,9690,9690,9690,0
|
|
20240416,162300,215759960,9690,9690,9690,9690,0
|
|
20240416,162200,215759960,9690,9690,9690,9690,0
|
|
20240416,162100,215759960,9690,9690,9690,9690,0
|
|
20240416,162000,215759960,9690,9690,9690,9690,0
|
|
20240416,161900,215759960,9690,9690,9690,9690,0
|
|
20240416,161800,215759960,9690,9690,9690,9690,0
|
|
20240416,161700,215759960,9690,9690,9690,9690,0
|
|
20240416,161600,215759960,9690,9690,9690,9690,0
|
|
20240416,161500,215759960,9690,9690,9690,9690,0
|
|
20240416,161400,215759960,9690,9690,9690,9690,0
|
|
20240416,161300,215759960,9690,9690,9690,9690,0
|
|
20240416,161200,215759960,9690,9690,9690,9690,0
|
|
20240416,161100,215759960,9690,9690,9690,9690,0
|
|
20240416,161000,215759960,9690,9690,9690,9690,0
|
|
20240416,160900,215759960,9690,9690,9690,9690,0
|
|
20240416,160800,215759960,9690,9690,9690,9690,0
|
|
20240416,160700,215759960,9690,9690,9690,9690,0
|
|
20240416,160600,215759960,9690,9690,9690,9690,2577
|
|
20240416,160500,215759960,9690,9690,9690,9690,0
|
|
20240416,160400,215759960,9690,9690,9690,9690,0
|
|
20240416,160300,215759960,9690,9690,9690,9690,0
|
|
20240416,160200,215759960,9690,9690,9690,9690,0
|
|
20240416,160100,215759960,9690,9690,9690,9690,0
|
|
20240416,160000,215759960,9690,9690,9690,9690,0
|
|
20240416,155900,215759960,9690,9690,9690,9690,0
|
|
20240416,155800,215759960,9690,9690,9690,9690,0
|
|
20240416,155700,215759960,9690,9690,9690,9690,0
|
|
20240416,155600,215759960,9690,9690,9690,9690,0
|
|
20240416,155500,215759960,9690,9690,9690,9690,0
|
|
20240416,155400,215759960,9690,9690,9690,9690,0
|
|
20240416,155300,215759960,9690,9690,9690,9690,0
|
|
20240416,155200,215759960,9690,9690,9690,9690,0
|
|
20240416,155100,215759960,9690,9690,9690,9690,0
|
|
20240416,155000,215759960,9690,9690,9690,9690,0
|
|
20240416,154900,215759960,9690,9690,9690,9690,0
|
|
20240416,154800,215759960,9690,9690,9690,9690,0
|
|
20240416,154700,215759960,9690,9690,9690,9690,0
|
|
20240416,154600,215759960,9690,9690,9690,9690,0
|
|
20240416,154500,215759960,9690,9690,9690,9690,0
|
|
20240416,154400,215759960,9690,9690,9690,9690,0
|
|
20240416,154300,215759960,9690,9690,9690,9690,0
|
|
20240416,154200,215759960,9690,9690,9690,9690,0
|
|
20240416,154100,215759960,9690,9690,9690,9690,0
|
|
20240416,154000,215759960,9690,9690,9690,9690,0
|
|
20240416,153900,215759960,9690,9690,9690,9690,0
|
|
20240416,153800,215759960,9690,9690,9690,9690,0
|
|
20240416,153700,215759960,9690,9690,9690,9690,0
|
|
20240416,153600,215759960,9690,9690,9690,9690,2577
|
|
20240416,153500,215759960,9690,9690,9690,9690,0
|
|
20240416,153400,215759960,9690,9690,9690,9690,0
|
|
20240416,153300,215759960,9690,9690,9690,9690,0
|
|
20240416,153200,215759960,9690,9690,9690,9690,0
|
|
20240416,153100,215759960,9690,9690,9690,9690,0
|
|
20240416,153000,215759960,9690,9690,9690,9690,2577
|
|
20240416,152900,190788830,9650,9650,9650,9650,0
|
|
20240416,152800,190788830,9650,9650,9650,9650,0
|
|
20240416,152700,190788830,9650,9650,9650,9650,0
|
|
20240416,152600,190788830,9650,9650,9650,9650,0
|
|
20240416,152500,190788830,9650,9650,9650,9650,0
|
|
20240416,152400,190788830,9650,9650,9650,9650,0
|
|
20240416,152300,190788830,9650,9650,9650,9650,0
|
|
20240416,152200,190788830,9650,9650,9650,9650,0
|
|
20240416,152100,190788830,9650,9650,9650,9650,0
|
|
20240416,152000,190788830,9650,9650,9650,9650,0
|
|
20240416,151900,190788830,9650,9580,9650,9560,588
|
|
20240416,151800,185126380,9650,9580,9650,9580,539
|
|
20240416,151700,179927760,9580,9580,9580,9580,53
|
|
20240416,151600,179420020,9580,9600,9600,9580,59
|
|
20240416,151500,178854120,9600,9610,9610,9600,62
|
|
20240416,151400,178258770,9600,9600,9600,9600,57
|
|
20240416,151300,177711570,9610,9610,9610,9610,0
|
|
20240416,151200,177711570,9610,9610,9610,9610,30
|
|
20240416,151100,177423270,9610,9610,9610,9610,9
|
|
20240416,151000,177336780,9610,9620,9620,9610,93
|
|
20240416,150900,176443030,9620,9620,9620,9620,0
|
|
20240416,150800,176443030,9620,9620,9620,9620,0
|
|
20240416,150700,176443030,9620,9620,9620,9620,78
|
|
20240416,150600,175692670,9630,9630,9630,9630,0
|
|
20240416,150500,175692670,9630,9640,9640,9630,74
|
|
20240416,150400,174979910,9650,9650,9650,9650,0
|
|
20240416,150300,174979910,9650,9650,9650,9650,8
|
|
20240416,150200,174902710,9650,9650,9650,9650,5
|
|
20240416,150100,174854460,9640,9640,9640,9640,0
|
|
20240416,150000,174854460,9640,9640,9640,9640,0
|
|
20240416,145900,174854460,9640,9640,9640,9640,0
|
|
20240416,145800,174854460,9640,9640,9640,9640,20
|
|
20240416,145700,174661660,9640,9640,9640,9640,0
|
|
20240416,145600,174661660,9640,9640,9640,9640,64
|
|
20240416,145500,174044700,9650,9650,9650,9650,3
|
|
20240416,145400,174015750,9650,9650,9650,9650,3
|
|
20240416,145300,173986800,9650,9630,9650,9630,339
|
|
20240416,145200,170718270,9620,9620,9620,9620,0
|
|
20240416,145100,170718270,9620,9620,9620,9620,0
|
|
20240416,145000,170718270,9620,9620,9620,9620,160
|
|
20240416,144900,169179070,9600,9600,9600,9600,0
|
|
20240416,144800,169179070,9600,9600,9600,9600,0
|
|
20240416,144700,169179070,9600,9600,9600,9600,128
|
|
20240416,144600,167950270,9580,9580,9580,9580,0
|
|
20240416,144500,167950270,9580,9580,9580,9580,0
|
|
20240416,144400,167950270,9580,9580,9580,9580,0
|
|
20240416,144300,167950270,9580,9580,9580,9580,0
|
|
20240416,144200,167950270,9580,9580,9580,9580,0
|
|
20240416,144100,167950270,9580,9580,9580,9580,117
|
|
20240416,144000,166829410,9580,9580,9580,9580,2504
|
|
20240416,143900,142841090,9580,9580,9580,9580,0
|
|
20240416,143800,142841090,9580,9590,9590,9580,1065
|
|
20240416,143700,132638340,9590,9590,9590,9590,0
|
|
20240416,143600,132638340,9590,9590,9590,9590,0
|
|
20240416,143500,132638340,9590,9590,9590,9590,0
|
|
20240416,143400,132638340,9590,9590,9590,9590,0
|
|
20240416,143300,132638340,9590,9590,9590,9590,27
|
|
20240416,143200,132379410,9600,9600,9600,9600,0
|
|
20240416,143100,132379410,9600,9600,9600,9600,0
|
|
20240416,143000,132379410,9600,9600,9600,9600,10
|
|
20240416,142900,132283410,9590,9590,9590,9590,0
|
|
20240416,142800,132283410,9590,9590,9590,9590,0
|
|
20240416,142700,132283410,9590,9590,9590,9590,0
|
|
20240416,142600,132283410,9590,9590,9590,9590,0
|
|
20240416,142500,132283410,9590,9590,9590,9590,0
|
|
20240416,142400,132283410,9590,9590,9590,9590,0
|
|
20240416,142300,132283410,9590,9590,9590,9590,73
|
|
20240416,142200,131583340,9610,9610,9610,9610,8
|
|
20240416,142100,131506460,9610,9610,9610,9610,0
|
|
20240416,142000,131506460,9610,9610,9610,9610,30
|
|
20240416,141900,131218160,9610,9610,9610,9610,0
|
|
20240416,141800,131218160,9610,9610,9610,9610,0
|
|
20240416,141700,131218160,9610,9610,9610,9610,30
|
|
20240416,141600,130929860,9620,9620,9620,9620,170
|
|
20240416,141500,129294460,9620,9620,9620,9620,0
|
|
20240416,141400,129294460,9620,9620,9620,9620,0
|
|
20240416,141300,129294460,9620,9620,9620,9620,0
|
|
20240416,141200,129294460,9620,9620,9620,9620,0
|
|
20240416,141100,129294460,9620,9620,9620,9620,0
|
|
20240416,141000,129294460,9620,9620,9620,9620,0
|
|
20240416,140900,129294460,9620,9620,9620,9620,0
|
|
20240416,140800,129294460,9620,9620,9620,9620,0
|
|
20240416,140700,129294460,9620,9620,9620,9620,20
|
|
20240416,140600,129102060,9620,9620,9620,9620,0
|
|
20240416,140500,129102060,9620,9620,9620,9620,1
|
|
20240416,140400,129092440,9620,9620,9620,9620,16
|
|
20240416,140300,128938520,9620,9620,9620,9620,50
|
|
20240416,140200,128457520,9610,9610,9610,9610,0
|
|
20240416,140100,128457520,9610,9610,9610,9610,0
|
|
20240416,140000,128457520,9610,9620,9630,9610,109
|
|
20240416,135900,127409510,9610,9610,9610,9610,0
|
|
20240416,135800,127409510,9610,9610,9610,9610,0
|
|
20240416,135700,127409510,9610,9610,9610,9610,0
|
|
20240416,135600,127409510,9610,9610,9610,9610,0
|
|
20240416,135500,127409510,9610,9610,9610,9610,6
|
|
20240416,135400,127351850,9610,9610,9610,9610,0
|
|
20240416,135300,127351850,9610,9610,9610,9610,0
|
|
20240416,135200,127351850,9610,9610,9610,9610,0
|
|
20240416,135100,127351850,9610,9610,9610,9610,0
|
|
20240416,135000,127351850,9610,9610,9610,9610,12
|
|
20240416,134900,127236530,9610,9600,9610,9600,3
|
|
20240416,134800,127207710,9590,9590,9590,9590,0
|
|
20240416,134700,127207710,9590,9590,9590,9590,0
|
|
20240416,134600,127207710,9590,9590,9590,9590,0
|
|
20240416,134500,127207710,9590,9590,9590,9590,0
|
|
20240416,134400,127207710,9590,9590,9590,9590,0
|
|
20240416,134300,127207710,9590,9590,9590,9590,0
|
|
20240416,134200,127207710,9590,9590,9590,9590,14
|
|
20240416,134100,127073450,9600,9600,9600,9600,0
|
|
20240416,134000,127073450,9600,9590,9600,9590,2
|
|
20240416,133900,127054260,9600,9580,9600,9580,42
|
|
20240416,133800,126651870,9590,9590,9590,9590,0
|
|
20240416,133700,126651870,9590,9590,9590,9590,0
|
|
20240416,133600,126651870,9590,9590,9590,9590,0
|
|
20240416,133500,126651870,9590,9590,9590,9590,10
|
|
20240416,133400,126555970,9590,9590,9590,9590,1
|
|
20240416,133300,126546380,9580,9580,9580,9580,0
|
|
20240416,133200,126546380,9580,9580,9580,9580,50
|
|
20240416,133100,126067380,9600,9590,9600,9590,51
|
|
20240416,133000,125578280,9600,9580,9600,9580,89
|
|
20240416,132900,124725560,9580,9580,9580,9580,3
|
|
20240416,132800,124696820,9580,9580,9580,9580,2
|
|
20240416,132700,124677660,9580,9580,9580,9580,96
|
|
20240416,132600,123757980,9580,9580,9580,9580,4
|
|
20240416,132500,123719660,9580,9580,9580,9580,50
|
|
20240416,132400,123240660,9580,9580,9580,9580,21
|
|
20240416,132300,123039480,9580,9580,9580,9580,41
|
|
20240416,132200,122646700,9580,9580,9580,9580,25
|
|
20240416,132100,122407200,9580,9580,9580,9580,0
|
|
20240416,132000,122407200,9580,9580,9580,9580,0
|
|
20240416,131900,122407200,9580,9580,9580,9580,0
|
|
20240416,131800,122407200,9580,9580,9580,9580,0
|
|
20240416,131700,122407200,9580,9580,9580,9580,0
|
|
20240416,131600,122407200,9580,9580,9580,9580,0
|
|
20240416,131500,122407200,9580,9580,9580,9580,20
|
|
20240416,131400,122215600,9580,9580,9580,9580,0
|
|
20240416,131300,122215600,9580,9580,9580,9580,0
|
|
20240416,131200,122215600,9580,9580,9580,9580,0
|
|
20240416,131100,122215600,9580,9580,9580,9580,0
|
|
20240416,131000,122215600,9580,9580,9580,9580,0
|
|
20240416,130900,122215600,9580,9580,9580,9580,0
|
|
20240416,130800,122215600,9580,9580,9580,9580,0
|
|
20240416,130700,122215600,9580,9580,9580,9580,0
|
|
20240416,130600,122215600,9580,9580,9580,9580,200
|
|
20240416,130500,120299600,9580,9580,9580,9580,0
|
|
20240416,130400,120299600,9580,9580,9580,9580,0
|
|
20240416,130300,120299600,9580,9580,9580,9580,0
|
|
20240416,130200,120299600,9580,9580,9580,9580,0
|
|
20240416,130100,120299600,9580,9580,9580,9580,0
|
|
20240416,130000,120299600,9580,9580,9580,9580,0
|
|
20240416,125900,120299600,9580,9580,9580,9580,0
|
|
20240416,125800,120299600,9580,9580,9580,9580,0
|
|
20240416,125700,120299600,9580,9580,9580,9580,0
|
|
20240416,125600,120299600,9580,9580,9580,9580,0
|
|
20240416,125500,120299600,9580,9580,9580,9580,0
|
|
20240416,125400,120299600,9580,9580,9580,9580,0
|
|
20240416,125300,120299600,9580,9580,9580,9580,0
|
|
20240416,125200,120299600,9580,9580,9580,9580,0
|
|
20240416,125100,120299600,9580,9580,9580,9580,0
|
|
20240416,125000,120299600,9580,9570,9580,9570,100
|
|
20240416,124900,119341610,9580,9580,9580,9580,0
|
|
20240416,124800,119341610,9580,9580,9580,9580,0
|
|
20240416,124700,119341610,9580,9580,9580,9580,2
|
|
20240416,124600,119322450,9570,9570,9570,9570,50
|
|
20240416,124500,118843950,9580,9580,9580,9580,0
|
|
20240416,124400,118843950,9580,9580,9580,9580,0
|
|
20240416,124300,118843950,9580,9570,9580,9570,401
|
|
20240416,124200,115002380,9580,9570,9580,9570,12
|
|
20240416,124100,114887530,9580,9580,9580,9580,0
|
|
20240416,124000,114887530,9580,9580,9580,9580,0
|
|
20240416,123900,114887530,9580,9580,9580,9580,0
|
|
20240416,123800,114887530,9580,9580,9580,9580,0
|
|
20240416,123700,114887530,9580,9580,9580,9580,0
|
|
20240416,123600,114887530,9580,9580,9580,9580,0
|
|
20240416,123500,114887530,9580,9580,9580,9580,0
|
|
20240416,123400,114887530,9580,9580,9580,9580,0
|
|
20240416,123300,114887530,9580,9580,9580,9580,100
|
|
20240416,123200,113929530,9570,9570,9570,9570,0
|
|
20240416,123100,113929530,9570,9570,9570,9570,0
|
|
20240416,123000,113929530,9570,9570,9570,9570,0
|
|
20240416,122900,113929530,9570,9570,9570,9570,0
|
|
20240416,122800,113929530,9570,9570,9570,9570,0
|
|
20240416,122700,113929530,9570,9570,9570,9570,0
|
|
20240416,122600,113929530,9570,9570,9570,9570,0
|
|
20240416,122500,113929530,9570,9570,9570,9570,0
|
|
20240416,122400,113929530,9570,9570,9570,9570,0
|
|
20240416,122300,113929530,9570,9570,9570,9570,0
|
|
20240416,122200,113929530,9570,9570,9570,9570,2
|
|
20240416,122100,113910390,9580,9580,9580,9580,0
|
|
20240416,122000,113910390,9580,9560,9580,9560,57
|
|
20240416,121900,113365430,9550,9550,9550,9550,0
|
|
20240416,121800,113365430,9550,9550,9550,9550,66
|
|
20240416,121700,112735130,9540,9540,9540,9540,0
|
|
20240416,121600,112735130,9540,9550,9550,9540,2
|
|
20240416,121500,112716040,9560,9560,9560,9560,0
|
|
20240416,121400,112716040,9560,9540,9560,9540,54
|
|
20240416,121300,112200860,9540,9540,9540,9540,101
|
|
20240416,121200,111237320,9540,9540,9540,9540,0
|
|
20240416,121100,111237320,9540,9540,9540,9540,0
|
|
20240416,121000,111237320,9540,9540,9540,9540,10
|
|
20240416,120900,111141920,9530,9530,9530,9530,0
|
|
20240416,120800,111141920,9530,9530,9530,9530,0
|
|
20240416,120700,111141920,9530,9530,9530,9530,0
|
|
20240416,120600,111141920,9530,9530,9530,9530,0
|
|
20240416,120500,111141920,9530,9530,9530,9530,0
|
|
20240416,120400,111141920,9530,9530,9530,9530,0
|
|
20240416,120300,111141920,9530,9530,9530,9530,0
|
|
20240416,120200,111141920,9530,9530,9530,9530,0
|
|
20240416,120100,111141920,9530,9530,9530,9530,0
|
|
20240416,120000,111141920,9530,9530,9540,9530,98
|
|
20240416,115900,110207880,9520,9520,9520,9520,38
|
|
20240416,115800,109846120,9520,9520,9520,9520,32
|
|
20240416,115700,109541480,9530,9530,9530,9530,50
|
|
20240416,115600,109064980,9530,9530,9530,9530,30
|
|
20240416,115500,108779080,9530,9530,9530,9530,0
|
|
20240416,115400,108779080,9530,9530,9530,9530,30
|
|
20240416,115300,108493180,9530,9530,9530,9530,11
|
|
20240416,115200,108388350,9530,9530,9530,9530,31
|
|
20240416,115100,108092920,9530,9530,9530,9530,0
|
|
20240416,115000,108092920,9530,9530,9560,9530,30
|
|
20240416,114900,107806990,9520,9520,9520,9520,0
|
|
20240416,114800,107806990,9520,9520,9520,9520,42
|
|
20240416,114700,107407150,9520,9520,9520,9520,0
|
|
20240416,114600,107407150,9520,9560,9560,9510,31
|
|
20240416,114500,107112230,9520,9510,9560,9510,80
|
|
20240416,114400,106350800,9510,9510,9510,9510,16
|
|
20240416,114300,106198640,9510,9510,9510,9510,0
|
|
20240416,114200,106198640,9510,9510,9510,9510,33
|
|
20240416,114100,105884810,9510,9510,9510,9510,52
|
|
20240416,114000,105390290,9500,9500,9500,9500,40
|
|
20240416,113900,105010290,9510,9510,9510,9510,10
|
|
20240416,113800,104915190,9500,9500,9500,9500,29
|
|
20240416,113700,104639690,9500,9500,9500,9500,0
|
|
20240416,113600,104639690,9500,9500,9500,9500,702
|
|
20240416,113500,97970690,9530,9520,9560,9510,867
|
|
20240416,113400,89718190,9520,9540,9540,9520,279
|
|
20240416,113300,87059160,9560,9550,9560,9540,90
|
|
20240416,113200,86200350,9550,9550,9550,9550,44
|
|
20240416,113100,85780150,9550,9550,9550,9550,0
|
|
20240416,113000,85780150,9550,9550,9550,9550,25
|
|
20240416,112900,85541400,9550,9550,9550,9550,35
|
|
20240416,112800,85207150,9550,9550,9550,9550,92
|
|
20240416,112700,84328550,9550,9550,9550,9550,33
|
|
20240416,112600,84013400,9550,9550,9550,9550,10
|
|
20240416,112500,83917900,9550,9550,9550,9550,44
|
|
20240416,112400,83497700,9550,9550,9550,9550,0
|
|
20240416,112300,83497700,9550,9550,9550,9550,25
|
|
20240416,112200,83258950,9560,9560,9560,9560,0
|
|
20240416,112100,83258950,9560,9570,9570,9560,30
|
|
20240416,112000,82971860,9570,9570,9570,9570,105
|
|
20240416,111900,81967010,9570,9570,9570,9570,30
|
|
20240416,111800,81679910,9570,9570,9570,9570,0
|
|
20240416,111700,81679910,9570,9570,9570,9570,37
|
|
20240416,111600,81325820,9580,9580,9580,9580,5
|
|
20240416,111500,81277920,9570,9570,9570,9570,32
|
|
20240416,111400,80971680,9570,9570,9570,9570,0
|
|
20240416,111300,80971680,9570,9570,9570,9570,35
|
|
20240416,111200,80636730,9570,9570,9570,9570,0
|
|
20240416,111100,80636730,9570,9570,9570,9570,34
|
|
20240416,111000,80311350,9570,9550,9570,9550,280
|
|
20240416,110900,77632760,9550,9560,9570,9550,89
|
|
20240416,110800,76782290,9560,9560,9560,9560,1
|
|
20240416,110700,76772730,9560,9580,9580,9550,505
|
|
20240416,110600,71940000,9580,9580,9580,9580,0
|
|
20240416,110500,71940000,9580,9590,9590,9580,85
|
|
20240416,110400,71125260,9590,9620,9620,9590,1380
|
|
20240416,110300,57871440,9620,9620,9620,9620,28
|
|
20240416,110200,57602080,9620,9620,9620,9620,0
|
|
20240416,110100,57602080,9620,9620,9620,9620,42
|
|
20240416,110000,57198040,9620,9620,9620,9620,27
|
|
20240416,105900,56938300,9620,9620,9620,9620,0
|
|
20240416,105800,56938300,9620,9620,9620,9620,125
|
|
20240416,105700,55735800,9620,9620,9620,9620,0
|
|
20240416,105600,55735800,9620,9620,9620,9620,32
|
|
20240416,105500,55427960,9620,9620,9620,9620,0
|
|
20240416,105400,55427960,9620,9620,9620,9620,42
|
|
20240416,105300,55023920,9620,9620,9620,9620,0
|
|
20240416,105200,55023920,9620,9620,9620,9620,97
|
|
20240416,105100,54090780,9620,9620,9620,9620,0
|
|
20240416,105000,54090780,9620,9620,9620,9620,43
|
|
20240416,104900,53677120,9620,9620,9620,9620,0
|
|
20240416,104800,53677120,9620,9620,9620,9620,0
|
|
20240416,104700,53677120,9620,9620,9620,9620,0
|
|
20240416,104600,53677120,9620,9620,9630,9620,43
|
|
20240416,104500,53263430,9630,9610,9630,9610,151
|
|
20240416,104400,51812300,9600,9600,9600,9600,131
|
|
20240416,104300,50554700,9600,9600,9600,9600,226
|
|
20240416,104200,48385100,9610,9620,9620,9610,36
|
|
20240416,104100,48039110,9620,9620,9620,9620,114
|
|
20240416,104000,46942430,9620,9630,9630,9620,27
|
|
20240416,103900,46682650,9630,9630,9630,9630,9
|
|
20240416,103800,46595980,9630,9640,9700,9630,51
|
|
20240416,103700,46104480,9650,9670,9670,9650,163
|
|
20240416,103600,44528290,9670,9670,9670,9670,93
|
|
20240416,103500,43628980,9660,9670,9670,9660,133
|
|
20240416,103400,42343100,9650,9620,9840,9620,968
|
|
20240416,103300,32928870,9610,9610,9610,9610,128
|
|
20240416,103200,31698790,9610,9610,9610,9610,0
|
|
20240416,103100,31698790,9610,9610,9610,9610,0
|
|
20240416,103000,31698790,9610,9610,9610,9610,22
|
|
20240416,102900,31487370,9610,9610,9610,9610,26
|
|
20240416,102800,31237510,9620,9620,9620,9620,2
|
|
20240416,102700,31218270,9610,9610,9610,9600,104
|
|
20240416,102600,30219430,9610,9610,9610,9610,0
|
|
20240416,102500,30219430,9610,9610,9610,9610,25
|
|
20240416,102400,29979180,9610,9610,9610,9610,0
|
|
20240416,102300,29979180,9610,9610,9610,9610,37
|
|
20240416,102200,29623610,9610,9610,9610,9610,0
|
|
20240416,102100,29623610,9610,9610,9610,9610,32
|
|
20240416,102000,29316090,9610,9610,9610,9610,0
|
|
20240416,101900,29316090,9610,9610,9610,9610,36
|
|
20240416,101800,28970130,9620,9620,9620,9620,0
|
|
20240416,101700,28970130,9620,9610,9620,9610,49
|
|
20240416,101600,28499140,9620,9620,9620,9620,0
|
|
20240416,101500,28499140,9620,9620,9620,9620,40
|
|
20240416,101400,28114340,9610,9610,9610,9610,184
|
|
20240416,101300,26346100,9610,9610,9610,9610,0
|
|
20240416,101200,26346100,9610,9610,9610,9610,0
|
|
20240416,101100,26346100,9610,9610,9610,9610,10
|
|
20240416,101000,26250000,9620,9620,9620,9620,0
|
|
20240416,100900,26250000,9620,9620,9620,9620,0
|
|
20240416,100800,26250000,9620,9620,9620,9620,0
|
|
20240416,100700,26250000,9620,9620,9620,9620,9
|
|
20240416,100600,26163420,9620,9620,9620,9620,65
|
|
20240416,100500,25538120,9610,9610,9610,9610,28
|
|
20240416,100400,25269040,9610,9610,9610,9610,0
|
|
20240416,100300,25269040,9610,9610,9610,9610,38
|
|
20240416,100200,24903860,9630,9620,9630,9620,52
|
|
20240416,100100,24403600,9610,9620,9630,9600,421
|
|
20240416,100000,20356430,9630,9630,9630,9630,33
|
|
20240416,095900,20038640,9660,9660,9660,9660,0
|
|
20240416,095800,20038640,9660,9610,9660,9610,274
|
|
20240416,095700,17403030,9610,9660,9660,9610,399
|
|
20240416,095600,13550760,9670,9680,9680,9670,13
|
|
20240416,095500,13424930,9680,9680,9680,9680,0
|
|
20240416,095400,13424930,9680,9680,9680,9680,27
|
|
20240416,095300,13163570,9680,9680,9680,9680,0
|
|
20240416,095200,13163570,9680,9680,9680,9680,45
|
|
20240416,095100,12727970,9700,9700,9700,9700,0
|
|
20240416,095000,12727970,9700,9690,9700,9690,27
|
|
20240416,094900,12466320,9700,9700,9700,9700,1
|
|
20240416,094800,12456620,9690,9690,9690,9690,57
|
|
20240416,094700,11904290,9690,9690,9690,9690,0
|
|
20240416,094600,11904290,9690,9690,9690,9690,17
|
|
20240416,094500,11739560,9690,9690,9690,9690,52
|
|
20240416,094400,11235680,9690,9690,9690,9690,140
|
|
20240416,094300,9879080,9690,9690,9690,9690,0
|
|
20240416,094200,9879080,9690,9690,9690,9690,29
|
|
20240416,094100,9598070,9690,9690,9690,9690,0
|
|
20240416,094000,9598070,9690,9690,9690,9690,42
|
|
20240416,093900,9191090,9690,9690,9690,9690,0
|
|
20240416,093800,9191090,9690,9690,9690,9690,27
|
|
20240416,093700,8929460,9690,9690,9690,9690,0
|
|
20240416,093600,8929460,9690,9700,9700,9690,51
|
|
20240416,093500,8435260,9690,9700,9700,9690,105
|
|
20240416,093400,7417710,9690,9700,9700,9690,52
|
|
20240416,093300,6913630,9700,9700,9700,9700,8
|
|
20240416,093200,6836030,9700,9690,9710,9690,6
|
|
20240416,093100,6777850,9680,9680,9680,9680,0
|
|
20240416,093000,6777850,9680,9700,9700,9680,88
|
|
20240416,092900,5924750,9700,9700,9710,9700,46
|
|
20240416,092800,5478520,9700,9700,9700,9700,0
|
|
20240416,092700,5478520,9700,9700,9700,9700,31
|
|
20240416,092600,5177820,9700,9700,9700,9700,0
|
|
20240416,092500,5177820,9700,9710,9750,9700,44
|
|
20240416,092400,4750910,9750,9750,9750,9710,7
|
|
20240416,092300,4682780,9710,9710,9750,9710,33
|
|
20240416,092200,4362170,9710,9760,9760,9710,9
|
|
20240416,092100,4274530,9710,9710,9760,9700,48
|
|
20240416,092000,3808570,9760,9710,9760,9710,10
|
|
20240416,091900,3711220,9760,9700,9760,9700,36
|
|
20240416,091800,3361880,9710,9710,9710,9710,62
|
|
20240416,091700,2759860,9710,9710,9760,9700,66
|
|
20240416,091600,2119090,9760,9760,9760,9760,49
|
|
20240416,091500,1640850,9800,9800,9800,9800,0
|
|
20240416,091400,1640850,9800,9770,9800,9770,101
|
|
20240416,091300,651080,9780,9780,9780,9780,0
|
|
20240416,091200,651080,9780,9780,9780,9780,0
|
|
20240416,091100,651080,9780,9710,9780,9710,2
|
|
20240416,091000,631590,9760,9760,9760,9760,1
|
|
20240416,090900,621830,9710,9700,9710,9700,27
|
|
20240416,090800,359790,9770,9710,9770,9710,3
|
|
20240416,090700,330540,9700,9700,9700,9700,0
|
|
20240416,090600,330540,9700,9700,9700,9700,0
|
|
20240416,090500,330540,9700,9700,9700,9700,0
|
|
20240416,090400,330540,9700,9700,9700,9700,0
|
|
20240416,090300,330540,9700,9700,9700,9700,0
|
|
20240416,090200,330540,9700,9700,9700,9700,0
|
|
20240416,090100,330540,9700,9700,9700,9700,0
|
|
20240416,090000,330540,9700,9700,9800,9700,34
|