578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183500,167657110,9760,9760,9760,9760,1383
|
|
20240417,183400,167657110,9760,9760,9760,9760,0
|
|
20240417,183300,167657110,9760,9760,9760,9760,0
|
|
20240417,183200,167657110,9760,9760,9760,9760,0
|
|
20240417,183100,167657110,9760,9760,9760,9760,0
|
|
20240417,183000,167657110,9760,9760,9760,9760,0
|
|
20240417,182900,167657110,9760,9760,9760,9760,0
|
|
20240417,182800,167657110,9760,9760,9760,9760,0
|
|
20240417,182700,167657110,9760,9760,9760,9760,0
|
|
20240417,182600,167657110,9760,9760,9760,9760,0
|
|
20240417,182500,167657110,9760,9760,9760,9760,0
|
|
20240417,182400,167657110,9760,9760,9760,9760,0
|
|
20240417,182300,167657110,9760,9760,9760,9760,0
|
|
20240417,182200,167657110,9760,9760,9760,9760,0
|
|
20240417,182100,167657110,9760,9760,9760,9760,0
|
|
20240417,182000,167657110,9760,9760,9760,9760,0
|
|
20240417,181900,167657110,9760,9760,9760,9760,0
|
|
20240417,181800,167657110,9760,9760,9760,9760,0
|
|
20240417,181700,167657110,9760,9760,9760,9760,0
|
|
20240417,181600,167657110,9760,9760,9760,9760,0
|
|
20240417,181500,167657110,9760,9760,9760,9760,0
|
|
20240417,181400,167657110,9760,9760,9760,9760,0
|
|
20240417,181300,167657110,9760,9760,9760,9760,0
|
|
20240417,181200,167657110,9760,9760,9760,9760,0
|
|
20240417,181100,167657110,9760,9760,9760,9760,0
|
|
20240417,181000,167657110,9760,9760,9760,9760,0
|
|
20240417,180900,167657110,9760,9760,9760,9760,0
|
|
20240417,180800,167657110,9760,9760,9760,9760,0
|
|
20240417,180700,167657110,9760,9760,9760,9760,0
|
|
20240417,180600,167657110,9760,9760,9760,9760,0
|
|
20240417,180500,167657110,9760,9760,9760,9760,1383
|
|
20240417,180400,167657110,9760,9760,9760,9760,0
|
|
20240417,180300,167657110,9760,9760,9760,9760,0
|
|
20240417,180200,167657110,9760,9760,9760,9760,0
|
|
20240417,180100,167657110,9760,9760,9760,9760,0
|
|
20240417,180000,167657110,9760,9760,9760,9760,0
|
|
20240417,175900,167657110,9760,9760,9760,9760,0
|
|
20240417,175800,167657110,9760,9760,9760,9760,0
|
|
20240417,175700,167657110,9760,9760,9760,9760,0
|
|
20240417,175600,167657110,9760,9760,9760,9760,0
|
|
20240417,175500,167657110,9760,9760,9760,9760,0
|
|
20240417,175400,167657110,9760,9760,9760,9760,0
|
|
20240417,175300,167657110,9760,9760,9760,9760,0
|
|
20240417,175200,167657110,9760,9760,9760,9760,0
|
|
20240417,175100,167657110,9760,9760,9760,9760,0
|
|
20240417,175000,167657110,9760,9760,9760,9760,0
|
|
20240417,174900,167657110,9760,9760,9760,9760,0
|
|
20240417,174800,167657110,9760,9760,9760,9760,0
|
|
20240417,174700,167657110,9760,9760,9760,9760,0
|
|
20240417,174600,167657110,9760,9760,9760,9760,0
|
|
20240417,174500,167657110,9760,9760,9760,9760,0
|
|
20240417,174400,167657110,9760,9760,9760,9760,0
|
|
20240417,174300,167657110,9760,9760,9760,9760,0
|
|
20240417,174200,167657110,9760,9760,9760,9760,0
|
|
20240417,174100,167657110,9760,9760,9760,9760,0
|
|
20240417,174000,167657110,9760,9760,9760,9760,0
|
|
20240417,173900,167657110,9760,9760,9760,9760,0
|
|
20240417,173800,167657110,9760,9760,9760,9760,0
|
|
20240417,173700,167657110,9760,9760,9760,9760,0
|
|
20240417,173600,167657110,9760,9760,9760,9760,0
|
|
20240417,173500,167657110,9760,9760,9760,9760,1383
|
|
20240417,173400,167657110,9760,9760,9760,9760,0
|
|
20240417,173300,167657110,9760,9760,9760,9760,0
|
|
20240417,173200,167657110,9760,9760,9760,9760,0
|
|
20240417,173100,167657110,9760,9760,9760,9760,0
|
|
20240417,173000,167657110,9760,9760,9760,9760,0
|
|
20240417,172900,167657110,9760,9760,9760,9760,0
|
|
20240417,172800,167657110,9760,9760,9760,9760,0
|
|
20240417,172700,167657110,9760,9760,9760,9760,0
|
|
20240417,172600,167657110,9760,9760,9760,9760,0
|
|
20240417,172500,167657110,9760,9760,9760,9760,0
|
|
20240417,172400,167657110,9760,9760,9760,9760,0
|
|
20240417,172300,167657110,9760,9760,9760,9760,0
|
|
20240417,172200,167657110,9760,9760,9760,9760,0
|
|
20240417,172100,167657110,9760,9760,9760,9760,0
|
|
20240417,172000,167657110,9760,9760,9760,9760,0
|
|
20240417,171900,167657110,9760,9760,9760,9760,0
|
|
20240417,171800,167657110,9760,9760,9760,9760,0
|
|
20240417,171700,167657110,9760,9760,9760,9760,0
|
|
20240417,171600,167657110,9760,9760,9760,9760,0
|
|
20240417,171500,167657110,9760,9760,9760,9760,0
|
|
20240417,171400,167657110,9760,9760,9760,9760,0
|
|
20240417,171300,167657110,9760,9760,9760,9760,0
|
|
20240417,171200,167657110,9760,9760,9760,9760,0
|
|
20240417,171100,167657110,9760,9760,9760,9760,0
|
|
20240417,171000,167657110,9760,9760,9760,9760,0
|
|
20240417,170900,167657110,9760,9760,9760,9760,0
|
|
20240417,170800,167657110,9760,9760,9760,9760,0
|
|
20240417,170700,167657110,9760,9760,9760,9760,0
|
|
20240417,170600,167657110,9760,9760,9760,9760,0
|
|
20240417,170500,167657110,9760,9760,9760,9760,1383
|
|
20240417,170400,167657110,9760,9760,9760,9760,0
|
|
20240417,170300,167657110,9760,9760,9760,9760,0
|
|
20240417,170200,167657110,9760,9760,9760,9760,0
|
|
20240417,170100,167657110,9760,9760,9760,9760,0
|
|
20240417,170000,167657110,9760,9760,9760,9760,0
|
|
20240417,165900,167657110,9760,9760,9760,9760,0
|
|
20240417,165800,167657110,9760,9760,9760,9760,0
|
|
20240417,165700,167657110,9760,9760,9760,9760,0
|
|
20240417,165600,167657110,9760,9760,9760,9760,0
|
|
20240417,165500,167657110,9760,9760,9760,9760,0
|
|
20240417,165400,167657110,9760,9760,9760,9760,0
|
|
20240417,165300,167657110,9760,9760,9760,9760,0
|
|
20240417,165200,167657110,9760,9760,9760,9760,0
|
|
20240417,165100,167657110,9760,9760,9760,9760,0
|
|
20240417,165000,167657110,9760,9760,9760,9760,0
|
|
20240417,164900,167657110,9760,9760,9760,9760,0
|
|
20240417,164800,167657110,9760,9760,9760,9760,0
|
|
20240417,164700,167657110,9760,9760,9760,9760,0
|
|
20240417,164600,167657110,9760,9760,9760,9760,0
|
|
20240417,164500,167657110,9760,9760,9760,9760,0
|
|
20240417,164400,167657110,9760,9760,9760,9760,0
|
|
20240417,164300,167657110,9760,9760,9760,9760,0
|
|
20240417,164200,167657110,9760,9760,9760,9760,0
|
|
20240417,164100,167657110,9760,9760,9760,9760,0
|
|
20240417,164000,167657110,9760,9760,9760,9760,0
|
|
20240417,163900,167657110,9760,9760,9760,9760,0
|
|
20240417,163800,167657110,9760,9760,9760,9760,0
|
|
20240417,163700,167657110,9760,9760,9760,9760,0
|
|
20240417,163600,167657110,9760,9760,9760,9760,0
|
|
20240417,163500,167657110,9760,9760,9760,9760,1383
|
|
20240417,163400,167657110,9760,9760,9760,9760,0
|
|
20240417,163300,167657110,9760,9760,9760,9760,0
|
|
20240417,163200,167657110,9760,9760,9760,9760,0
|
|
20240417,163100,167657110,9760,9760,9760,9760,0
|
|
20240417,163000,167657110,9760,9760,9760,9760,0
|
|
20240417,162900,167657110,9760,9760,9760,9760,0
|
|
20240417,162800,167657110,9760,9760,9760,9760,0
|
|
20240417,162700,167657110,9760,9760,9760,9760,0
|
|
20240417,162600,167657110,9760,9760,9760,9760,0
|
|
20240417,162500,167657110,9760,9760,9760,9760,0
|
|
20240417,162400,167657110,9760,9760,9760,9760,0
|
|
20240417,162300,167657110,9760,9760,9760,9760,0
|
|
20240417,162200,167657110,9760,9760,9760,9760,0
|
|
20240417,162100,167657110,9760,9760,9760,9760,0
|
|
20240417,162000,167657110,9760,9760,9760,9760,0
|
|
20240417,161900,167657110,9760,9760,9760,9760,0
|
|
20240417,161800,167657110,9760,9760,9760,9760,0
|
|
20240417,161700,167657110,9760,9760,9760,9760,0
|
|
20240417,161600,167657110,9760,9760,9760,9760,0
|
|
20240417,161500,167657110,9760,9760,9760,9760,0
|
|
20240417,161400,167657110,9760,9760,9760,9760,0
|
|
20240417,161300,167657110,9760,9760,9760,9760,0
|
|
20240417,161200,167657110,9760,9760,9760,9760,0
|
|
20240417,161100,167657110,9760,9760,9760,9760,0
|
|
20240417,161000,167657110,9760,9760,9760,9760,0
|
|
20240417,160900,167657110,9760,9760,9760,9760,0
|
|
20240417,160800,167657110,9760,9760,9760,9760,0
|
|
20240417,160700,167657110,9760,9760,9760,9760,0
|
|
20240417,160600,167657110,9760,9760,9760,9760,0
|
|
20240417,160500,167657110,9760,9760,9760,9760,1383
|
|
20240417,160400,167657110,9760,9760,9760,9760,0
|
|
20240417,160300,167657110,9760,9760,9760,9760,0
|
|
20240417,160200,167657110,9760,9760,9760,9760,0
|
|
20240417,160100,167657110,9760,9760,9760,9760,0
|
|
20240417,160000,167657110,9760,9760,9760,9760,0
|
|
20240417,155900,167657110,9760,9760,9760,9760,0
|
|
20240417,155800,167657110,9760,9760,9760,9760,0
|
|
20240417,155700,167657110,9760,9760,9760,9760,0
|
|
20240417,155600,167657110,9760,9760,9760,9760,0
|
|
20240417,155500,167657110,9760,9760,9760,9760,0
|
|
20240417,155400,167657110,9760,9760,9760,9760,0
|
|
20240417,155300,167657110,9760,9760,9760,9760,0
|
|
20240417,155200,167657110,9760,9760,9760,9760,0
|
|
20240417,155100,167657110,9760,9760,9760,9760,0
|
|
20240417,155000,167657110,9760,9760,9760,9760,0
|
|
20240417,154900,167657110,9760,9760,9760,9760,0
|
|
20240417,154800,167657110,9760,9760,9760,9760,0
|
|
20240417,154700,167657110,9760,9760,9760,9760,0
|
|
20240417,154600,167657110,9760,9760,9760,9760,0
|
|
20240417,154500,167657110,9760,9760,9760,9760,0
|
|
20240417,154400,167657110,9760,9760,9760,9760,0
|
|
20240417,154300,167657110,9760,9760,9760,9760,0
|
|
20240417,154200,167657110,9760,9760,9760,9760,0
|
|
20240417,154100,167657110,9760,9760,9760,9760,0
|
|
20240417,154000,167657110,9760,9760,9760,9760,0
|
|
20240417,153900,167657110,9760,9760,9760,9760,0
|
|
20240417,153800,167657110,9760,9760,9760,9760,0
|
|
20240417,153700,167657110,9760,9760,9760,9760,0
|
|
20240417,153600,167657110,9760,9760,9760,9760,0
|
|
20240417,153500,167657110,9760,9760,9760,9760,1383
|
|
20240417,153400,167657110,9760,9760,9760,9760,0
|
|
20240417,153300,167657110,9760,9760,9760,9760,0
|
|
20240417,153200,167657110,9760,9760,9760,9760,0
|
|
20240417,153100,167657110,9760,9760,9760,9760,0
|
|
20240417,153000,167657110,9760,9760,9760,9760,1383
|
|
20240417,152900,154159030,9770,9770,9770,9770,0
|
|
20240417,152800,154159030,9770,9770,9770,9770,0
|
|
20240417,152700,154159030,9770,9770,9770,9770,0
|
|
20240417,152600,154159030,9770,9770,9770,9770,0
|
|
20240417,152500,154159030,9770,9770,9770,9770,0
|
|
20240417,152400,154159030,9770,9770,9770,9770,0
|
|
20240417,152300,154159030,9770,9770,9770,9770,0
|
|
20240417,152200,154159030,9770,9770,9770,9770,0
|
|
20240417,152100,154159030,9770,9770,9770,9770,0
|
|
20240417,152000,154159030,9770,9770,9770,9770,0
|
|
20240417,151900,154159030,9770,9780,9780,9770,129
|
|
20240417,151800,152897630,9780,9780,9780,9780,13
|
|
20240417,151700,152770490,9780,9780,9780,9780,4
|
|
20240417,151600,152731370,9780,9780,9780,9780,0
|
|
20240417,151500,152731370,9780,9780,9780,9780,0
|
|
20240417,151400,152731370,9780,9780,9780,9780,51
|
|
20240417,151300,152232590,9780,9780,9780,9780,5
|
|
20240417,151200,152183690,9770,9770,9770,9770,0
|
|
20240417,151100,152183690,9770,9770,9770,9770,100
|
|
20240417,151000,151206690,9780,9770,9780,9770,2
|
|
20240417,150900,151187140,9770,9770,9770,9770,20
|
|
20240417,150800,150991740,9780,9780,9780,9780,1
|
|
20240417,150700,150981960,9780,9780,9780,9780,16
|
|
20240417,150600,150825480,9780,9780,9780,9780,5
|
|
20240417,150500,150776580,9790,9790,9790,9790,3
|
|
20240417,150400,150747210,9790,9790,9790,9790,0
|
|
20240417,150300,150747210,9790,9790,9790,9790,1
|
|
20240417,150200,150737420,9790,9790,9790,9790,0
|
|
20240417,150100,150737420,9790,9790,9790,9790,303
|
|
20240417,150000,147771050,9790,9790,9790,9790,597
|
|
20240417,145900,141926420,9790,9790,9790,9790,0
|
|
20240417,145800,141926420,9790,9780,9790,9780,144
|
|
20240417,145700,140517960,9780,9780,9780,9780,0
|
|
20240417,145600,140517960,9780,9780,9780,9780,0
|
|
20240417,145500,140517960,9780,9780,9780,9780,0
|
|
20240417,145400,140517960,9780,9780,9780,9780,82
|
|
20240417,145300,139716000,9780,9780,9780,9780,0
|
|
20240417,145200,139716000,9780,9780,9780,9780,127
|
|
20240417,145100,138473940,9790,9790,9790,9790,19
|
|
20240417,145000,138287930,9790,9790,9790,9790,0
|
|
20240417,144900,138287930,9790,9790,9790,9790,20
|
|
20240417,144800,138092130,9790,9790,9790,9790,0
|
|
20240417,144700,138092130,9790,9790,9790,9790,0
|
|
20240417,144600,138092130,9790,9790,9790,9790,3
|
|
20240417,144500,138062760,9790,9790,9790,9790,0
|
|
20240417,144400,138062760,9790,9790,9790,9790,0
|
|
20240417,144300,138062760,9790,9790,9790,9790,0
|
|
20240417,144200,138062760,9790,9790,9790,9790,50
|
|
20240417,144100,137573260,9790,9790,9790,9790,50
|
|
20240417,144000,137083760,9790,9790,9790,9790,30
|
|
20240417,143900,136790060,9790,9790,9790,9790,0
|
|
20240417,143800,136790060,9790,9790,9790,9790,0
|
|
20240417,143700,136790060,9790,9790,9790,9790,0
|
|
20240417,143600,136790060,9790,9790,9790,9790,0
|
|
20240417,143500,136790060,9790,9790,9790,9790,0
|
|
20240417,143400,136790060,9790,9790,9790,9790,100
|
|
20240417,143300,135811060,9790,9790,9790,9790,200
|
|
20240417,143200,133853060,9790,9790,9790,9790,0
|
|
20240417,143100,133853060,9790,9790,9790,9790,0
|
|
20240417,143000,133853060,9790,9790,9800,9790,324
|
|
20240417,142900,130680900,9790,9790,9790,9790,0
|
|
20240417,142800,130680900,9790,9790,9790,9790,0
|
|
20240417,142700,130680900,9790,9790,9790,9790,0
|
|
20240417,142600,130680900,9790,9790,9790,9790,0
|
|
20240417,142500,130680900,9790,9790,9790,9790,0
|
|
20240417,142400,130680900,9790,9790,9790,9790,23
|
|
20240417,142300,130455730,9790,9790,9790,9790,70
|
|
20240417,142200,129770430,9790,9790,9790,9790,27
|
|
20240417,142100,129506100,9790,9790,9790,9790,0
|
|
20240417,142000,129506100,9790,9790,9790,9790,0
|
|
20240417,141900,129506100,9790,9790,9790,9790,5
|
|
20240417,141800,129457150,9800,9800,9800,9790,22
|
|
20240417,141700,129241560,9790,9790,9790,9790,0
|
|
20240417,141600,129241560,9790,9790,9790,9790,0
|
|
20240417,141500,129241560,9790,9790,9790,9790,15
|
|
20240417,141400,129094710,9790,9790,9790,9790,244
|
|
20240417,141300,126705950,9790,9790,9790,9790,19
|
|
20240417,141200,126519940,9790,9790,9790,9790,0
|
|
20240417,141100,126519940,9790,9790,9790,9790,0
|
|
20240417,141000,126519940,9790,9790,9790,9790,0
|
|
20240417,140900,126519940,9790,9790,9790,9790,100
|
|
20240417,140800,125540940,9790,9790,9790,9790,0
|
|
20240417,140700,125540940,9790,9790,9790,9790,0
|
|
20240417,140600,125540940,9790,9790,9790,9790,0
|
|
20240417,140500,125540940,9790,9790,9790,9790,0
|
|
20240417,140400,125540940,9790,9790,9790,9790,0
|
|
20240417,140300,125540940,9790,9790,9790,9790,0
|
|
20240417,140200,125540940,9790,9790,9790,9790,0
|
|
20240417,140100,125540940,9790,9790,9790,9790,0
|
|
20240417,140000,125540940,9790,9790,9790,9790,0
|
|
20240417,135900,125540940,9790,9790,9790,9790,10
|
|
20240417,135800,125443040,9790,9790,9790,9790,0
|
|
20240417,135700,125443040,9790,9790,9790,9790,5
|
|
20240417,135600,125394090,9790,9790,9790,9780,23
|
|
20240417,135500,125169010,9790,9790,9790,9790,0
|
|
20240417,135400,125169010,9790,9790,9790,9790,2
|
|
20240417,135300,125149430,9790,9790,9790,9790,0
|
|
20240417,135200,125149430,9790,9790,9790,9790,10
|
|
20240417,135100,125051530,9790,9790,9790,9790,0
|
|
20240417,135000,125051530,9790,9790,9790,9790,100
|
|
20240417,134900,124072530,9790,9790,9790,9790,0
|
|
20240417,134800,124072530,9790,9790,9790,9790,0
|
|
20240417,134700,124072530,9790,9790,9790,9790,0
|
|
20240417,134600,124072530,9790,9790,9790,9790,0
|
|
20240417,134500,124072530,9790,9790,9790,9790,0
|
|
20240417,134400,124072530,9790,9790,9790,9790,1
|
|
20240417,134300,124062740,9780,9780,9780,9780,0
|
|
20240417,134200,124062740,9780,9780,9780,9780,69
|
|
20240417,134100,123387920,9790,9790,9790,9790,0
|
|
20240417,134000,123387920,9790,9790,9790,9790,0
|
|
20240417,133900,123387920,9790,9790,9790,9790,1
|
|
20240417,133800,123378130,9780,9780,9780,9780,0
|
|
20240417,133700,123378130,9780,9780,9780,9780,0
|
|
20240417,133600,123378130,9780,9780,9780,9780,0
|
|
20240417,133500,123378130,9780,9780,9780,9780,0
|
|
20240417,133400,123378130,9780,9780,9780,9780,2
|
|
20240417,133300,123358570,9790,9780,9790,9780,376
|
|
20240417,133200,119681280,9790,9790,9790,9790,2
|
|
20240417,133100,119661700,9790,9790,9790,9790,1
|
|
20240417,133000,119651910,9780,9780,9780,9780,0
|
|
20240417,132900,119651910,9780,9780,9780,9780,0
|
|
20240417,132800,119651910,9780,9780,9780,9780,100
|
|
20240417,132700,118673910,9790,9790,9790,9790,0
|
|
20240417,132600,118673910,9790,9790,9790,9790,0
|
|
20240417,132500,118673910,9790,9790,9790,9790,0
|
|
20240417,132400,118673910,9790,9790,9790,9790,0
|
|
20240417,132300,118673910,9790,9790,9790,9790,0
|
|
20240417,132200,118673910,9790,9790,9790,9790,0
|
|
20240417,132100,118673910,9790,9790,9790,9790,1
|
|
20240417,132000,118664120,9780,9780,9780,9780,0
|
|
20240417,131900,118664120,9780,9780,9780,9780,0
|
|
20240417,131800,118664120,9780,9780,9780,9780,0
|
|
20240417,131700,118664120,9780,9780,9780,9780,0
|
|
20240417,131600,118664120,9780,9780,9780,9780,50
|
|
20240417,131500,118175120,9780,9780,9780,9780,0
|
|
20240417,131400,118175120,9780,9780,9780,9780,0
|
|
20240417,131300,118175120,9780,9780,9780,9780,0
|
|
20240417,131200,118175120,9780,9780,9780,9780,125
|
|
20240417,131100,116952620,9780,9780,9780,9780,0
|
|
20240417,131000,116952620,9780,9780,9780,9780,0
|
|
20240417,130900,116952620,9780,9780,9780,9780,0
|
|
20240417,130800,116952620,9780,9780,9780,9780,0
|
|
20240417,130700,116952620,9780,9780,9780,9780,0
|
|
20240417,130600,116952620,9780,9780,9780,9780,0
|
|
20240417,130500,116952620,9780,9780,9780,9780,0
|
|
20240417,130400,116952620,9780,9780,9780,9780,0
|
|
20240417,130300,116952620,9780,9780,9780,9780,1
|
|
20240417,130200,116942840,9760,9760,9760,9760,0
|
|
20240417,130100,116942840,9760,9760,9760,9760,0
|
|
20240417,130000,116942840,9760,9760,9760,9760,30
|
|
20240417,125900,116650040,9760,9770,9770,9760,1384
|
|
20240417,125800,103129980,9780,9780,9780,9780,216
|
|
20240417,125700,101017500,9790,9790,9790,9790,0
|
|
20240417,125600,101017500,9790,9790,9790,9790,10
|
|
20240417,125500,100919600,9790,9790,9790,9790,1032
|
|
20240417,125400,90816320,9790,9790,9790,9790,0
|
|
20240417,125300,90816320,9790,9790,9790,9790,0
|
|
20240417,125200,90816320,9790,9790,9790,9790,0
|
|
20240417,125100,90816320,9790,9790,9790,9790,0
|
|
20240417,125000,90816320,9790,9790,9790,9790,0
|
|
20240417,124900,90816320,9790,9790,9790,9790,0
|
|
20240417,124800,90816320,9790,9790,9790,9790,0
|
|
20240417,124700,90816320,9790,9790,9790,9790,0
|
|
20240417,124600,90816320,9790,9790,9790,9790,0
|
|
20240417,124500,90816320,9790,9790,9790,9790,0
|
|
20240417,124400,90816320,9790,9790,9790,9790,0
|
|
20240417,124300,90816320,9790,9790,9790,9790,0
|
|
20240417,124200,90816320,9790,9790,9790,9790,0
|
|
20240417,124100,90816320,9790,9790,9790,9790,100
|
|
20240417,124000,89837320,9790,9790,9790,9790,0
|
|
20240417,123900,89837320,9790,9790,9790,9790,0
|
|
20240417,123800,89837320,9790,9790,9790,9790,94
|
|
20240417,123700,88917060,9800,9800,9800,9800,1
|
|
20240417,123600,88907260,9800,9800,9800,9800,50
|
|
20240417,123500,88417260,9790,9790,9790,9790,0
|
|
20240417,123400,88417260,9790,9790,9790,9790,0
|
|
20240417,123300,88417260,9790,9790,9790,9790,0
|
|
20240417,123200,88417260,9790,9790,9790,9790,90
|
|
20240417,123100,87536160,9800,9800,9800,9800,0
|
|
20240417,123000,87536160,9800,9800,9800,9800,0
|
|
20240417,122900,87536160,9800,9800,9800,9800,0
|
|
20240417,122800,87536160,9800,9800,9800,9800,0
|
|
20240417,122700,87536160,9800,9800,9800,9800,0
|
|
20240417,122600,87536160,9800,9800,9800,9800,0
|
|
20240417,122500,87536160,9800,9800,9800,9800,0
|
|
20240417,122400,87536160,9800,9800,9800,9800,0
|
|
20240417,122300,87536160,9800,9800,9800,9800,0
|
|
20240417,122200,87536160,9800,9800,9800,9800,0
|
|
20240417,122100,87536160,9800,9800,9800,9800,9
|
|
20240417,122000,87447960,9800,9800,9800,9800,0
|
|
20240417,121900,87447960,9800,9800,9800,9800,0
|
|
20240417,121800,87447960,9800,9800,9800,9800,0
|
|
20240417,121700,87447960,9800,9800,9800,9800,0
|
|
20240417,121600,87447960,9800,9800,9800,9800,0
|
|
20240417,121500,87447960,9800,9800,9800,9800,0
|
|
20240417,121400,87447960,9800,9800,9800,9800,0
|
|
20240417,121300,87447960,9800,9800,9800,9800,0
|
|
20240417,121200,87447960,9800,9800,9800,9800,1
|
|
20240417,121100,87438160,9800,9800,9800,9800,0
|
|
20240417,121000,87438160,9800,9800,9800,9800,0
|
|
20240417,120900,87438160,9800,9800,9800,9800,0
|
|
20240417,120800,87438160,9800,9800,9800,9800,142
|
|
20240417,120700,86046560,9800,9800,9800,9800,0
|
|
20240417,120600,86046560,9800,9800,9800,9800,0
|
|
20240417,120500,86046560,9800,9800,9800,9800,0
|
|
20240417,120400,86046560,9800,9800,9800,9800,0
|
|
20240417,120300,86046560,9800,9800,9800,9800,0
|
|
20240417,120200,86046560,9800,9800,9800,9800,0
|
|
20240417,120100,86046560,9800,9800,9800,9800,0
|
|
20240417,120000,86046560,9800,9800,9800,9800,0
|
|
20240417,115900,86046560,9800,9800,9800,9800,0
|
|
20240417,115800,86046560,9800,9800,9800,9800,31
|
|
20240417,115700,85742760,9800,9800,9800,9800,1
|
|
20240417,115600,85732960,9790,9790,9790,9790,3
|
|
20240417,115500,85703590,9790,9790,9790,9790,2
|
|
20240417,115400,85684010,9790,9790,9790,9790,0
|
|
20240417,115300,85684010,9790,9790,9790,9790,1
|
|
20240417,115200,85674220,9790,9790,9790,9790,0
|
|
20240417,115100,85674220,9790,9790,9790,9790,0
|
|
20240417,115000,85674220,9790,9790,9790,9790,0
|
|
20240417,114900,85674220,9790,9790,9790,9790,0
|
|
20240417,114800,85674220,9790,9790,9790,9790,0
|
|
20240417,114700,85674220,9790,9790,9790,9790,10
|
|
20240417,114600,85576320,9800,9800,9800,9800,0
|
|
20240417,114500,85576320,9800,9800,9800,9800,6
|
|
20240417,114400,85517520,9800,9800,9800,9800,0
|
|
20240417,114300,85517520,9800,9800,9800,9800,6
|
|
20240417,114200,85458720,9800,9800,9800,9800,0
|
|
20240417,114100,85458720,9800,9800,9800,9800,1
|
|
20240417,114000,85448920,9800,9800,9800,9800,0
|
|
20240417,113900,85448920,9800,9800,9800,9800,0
|
|
20240417,113800,85448920,9800,9800,9800,9800,69
|
|
20240417,113700,84772720,9800,9800,9800,9800,0
|
|
20240417,113600,84772720,9800,9800,9800,9800,21
|
|
20240417,113500,84566920,9800,9800,9800,9800,10
|
|
20240417,113400,84468920,9800,9800,9800,9800,0
|
|
20240417,113300,84468920,9800,9800,9800,9800,0
|
|
20240417,113200,84468920,9800,9800,9800,9800,0
|
|
20240417,113100,84468920,9800,9800,9800,9800,4
|
|
20240417,113000,84429720,9790,9790,9790,9790,50
|
|
20240417,112900,83940220,9800,9800,9800,9800,3
|
|
20240417,112800,83910820,9790,9790,9790,9790,0
|
|
20240417,112700,83910820,9790,9790,9790,9790,0
|
|
20240417,112600,83910820,9790,9790,9790,9790,0
|
|
20240417,112500,83910820,9790,9790,9790,9790,10
|
|
20240417,112400,83812920,9790,9790,9790,9790,0
|
|
20240417,112300,83812920,9790,9790,9790,9790,0
|
|
20240417,112200,83812920,9790,9790,9790,9790,0
|
|
20240417,112100,83812920,9790,9790,9790,9790,0
|
|
20240417,112000,83812920,9790,9790,9790,9790,61
|
|
20240417,111900,83215730,9790,9790,9790,9790,0
|
|
20240417,111800,83215730,9790,9790,9790,9790,0
|
|
20240417,111700,83215730,9790,9790,9790,9790,0
|
|
20240417,111600,83215730,9790,9790,9790,9790,1
|
|
20240417,111500,83205940,9790,9790,9790,9790,0
|
|
20240417,111400,83205940,9790,9790,9790,9790,0
|
|
20240417,111300,83205940,9790,9790,9790,9790,0
|
|
20240417,111200,83205940,9790,9790,9790,9790,0
|
|
20240417,111100,83205940,9790,9790,9790,9790,3
|
|
20240417,111000,83176570,9780,9780,9780,9780,1
|
|
20240417,110900,83166790,9790,9790,9790,9790,10
|
|
20240417,110800,83068890,9790,9790,9790,9790,0
|
|
20240417,110700,83068890,9790,9790,9790,9790,1
|
|
20240417,110600,83059100,9790,9790,9790,9790,0
|
|
20240417,110500,83059100,9790,9790,9790,9790,10
|
|
20240417,110400,82961200,9790,9790,9790,9790,10
|
|
20240417,110300,82863300,9790,9790,9790,9790,0
|
|
20240417,110200,82863300,9790,9790,9790,9790,0
|
|
20240417,110100,82863300,9790,9790,9790,9790,0
|
|
20240417,110000,82863300,9790,9790,9790,9790,0
|
|
20240417,105900,82863300,9790,9790,9790,9790,30
|
|
20240417,105800,82569600,9790,9790,9790,9790,1
|
|
20240417,105700,82559810,9790,9790,9790,9790,100
|
|
20240417,105600,81580810,9760,9760,9760,9760,0
|
|
20240417,105500,81580810,9760,9760,9760,9760,745
|
|
20240417,105400,74309610,9760,9770,9770,9760,41
|
|
20240417,105300,73909440,9770,9770,9770,9760,345
|
|
20240417,105200,70542060,9770,9770,9770,9770,0
|
|
20240417,105100,70542060,9770,9770,9770,9770,530
|
|
20240417,105000,65363960,9770,9770,9770,9770,13
|
|
20240417,104900,65236950,9770,9770,9770,9770,0
|
|
20240417,104800,65236950,9770,9770,9770,9770,20
|
|
20240417,104700,65041550,9770,9770,9770,9770,1
|
|
20240417,104600,65031780,9770,9770,9770,9770,0
|
|
20240417,104500,65031780,9770,9770,9770,9770,1
|
|
20240417,104400,65022010,9800,9800,9800,9780,57
|
|
20240417,104300,64464510,9780,9780,9780,9780,1000
|
|
20240417,104200,54684510,9780,9800,9800,9780,945
|
|
20240417,104100,45432490,9810,9810,9810,9810,1
|
|
20240417,104000,45422680,9800,9800,9800,9800,200
|
|
20240417,103900,43462680,9800,9810,9810,9800,12
|
|
20240417,103800,43345060,9810,9810,9810,9810,0
|
|
20240417,103700,43345060,9810,9810,9810,9810,60
|
|
20240417,103600,42756460,9800,9800,9800,9800,0
|
|
20240417,103500,42756460,9800,9800,9800,9800,0
|
|
20240417,103400,42756460,9800,9800,9800,9800,6
|
|
20240417,103300,42697660,9800,9800,9800,9800,0
|
|
20240417,103200,42697660,9800,9800,9800,9800,0
|
|
20240417,103100,42697660,9800,9800,9800,9800,0
|
|
20240417,103000,42697660,9800,9800,9800,9800,0
|
|
20240417,102900,42697660,9800,9800,9800,9800,91
|
|
20240417,102800,41805860,9810,9810,9810,9810,9
|
|
20240417,102700,41717570,9810,9810,9810,9810,1
|
|
20240417,102600,41707760,9820,9820,9820,9820,0
|
|
20240417,102500,41707760,9820,9820,9820,9820,1
|
|
20240417,102400,41697940,9800,9800,9800,9800,0
|
|
20240417,102300,41697940,9800,9800,9800,9800,0
|
|
20240417,102200,41697940,9800,9800,9800,9800,0
|
|
20240417,102100,41697940,9800,9800,9800,9800,0
|
|
20240417,102000,41697940,9800,9800,9800,9800,0
|
|
20240417,101900,41697940,9800,9800,9800,9800,0
|
|
20240417,101800,41697940,9800,9800,9800,9800,0
|
|
20240417,101700,41697940,9800,9800,9800,9800,0
|
|
20240417,101600,41697940,9800,9800,9800,9800,143
|
|
20240417,101500,40296540,9800,9800,9800,9800,136
|
|
20240417,101400,38963740,9800,9810,9810,9800,512
|
|
20240417,101300,33942040,9810,9810,9810,9810,100
|
|
20240417,101200,32961040,9810,9810,9810,9810,190
|
|
20240417,101100,31097140,9810,9810,9810,9810,100
|
|
20240417,101000,30116140,9820,9820,9820,9820,595
|
|
20240417,100900,24273240,9830,9830,9830,9830,0
|
|
20240417,100800,24273240,9830,9830,9830,9830,0
|
|
20240417,100700,24273240,9830,9830,9830,9830,0
|
|
20240417,100600,24273240,9830,9830,9830,9830,0
|
|
20240417,100500,24273240,9830,9830,9830,9830,0
|
|
20240417,100400,24273240,9830,9830,9830,9830,0
|
|
20240417,100300,24273240,9830,9830,9830,9830,3
|
|
20240417,100200,24243750,9830,9830,9830,9830,10
|
|
20240417,100100,24145450,9830,9830,9830,9830,0
|
|
20240417,100000,24145450,9830,9820,9830,9820,7
|
|
20240417,095900,24076700,9820,9820,9820,9820,3
|
|
20240417,095800,24047240,9820,9820,9820,9820,0
|
|
20240417,095700,24047240,9820,9820,9820,9820,1
|
|
20240417,095600,24037420,9820,9820,9820,9820,231
|
|
20240417,095500,21769000,9820,9820,9820,9820,80
|
|
20240417,095400,20983400,9830,9830,9830,9830,0
|
|
20240417,095300,20983400,9830,9830,9830,9830,0
|
|
20240417,095200,20983400,9830,9830,9830,9830,0
|
|
20240417,095100,20983400,9830,9830,9830,9830,10
|
|
20240417,095000,20885100,9830,9830,9830,9830,11
|
|
20240417,094900,20776970,9830,9830,9830,9830,2
|
|
20240417,094800,20757310,9830,9830,9830,9830,1
|
|
20240417,094700,20747480,9830,9820,9830,9820,24
|
|
20240417,094600,20511570,9830,9830,9830,9830,10
|
|
20240417,094500,20413270,9830,9830,9830,9830,0
|
|
20240417,094400,20413270,9830,9830,9830,9830,0
|
|
20240417,094300,20413270,9830,9820,9830,9820,201
|
|
20240417,094200,18439440,9810,9810,9810,9810,0
|
|
20240417,094100,18439440,9810,9810,9810,9810,0
|
|
20240417,094000,18439440,9810,9810,9810,9810,50
|
|
20240417,093900,17948940,9810,9810,9810,9810,0
|
|
20240417,093800,17948940,9810,9810,9810,9810,0
|
|
20240417,093700,17948940,9810,9810,9810,9810,2
|
|
20240417,093600,17929320,9810,9810,9810,9810,0
|
|
20240417,093500,17929320,9810,9810,9810,9810,0
|
|
20240417,093400,17929320,9810,9810,9810,9810,0
|
|
20240417,093300,17929320,9810,9810,9810,9810,0
|
|
20240417,093200,17929320,9810,9810,9810,9810,4
|
|
20240417,093100,17890080,9820,9820,9820,9820,0
|
|
20240417,093000,17890080,9820,9820,9820,9820,0
|
|
20240417,092900,17890080,9820,9820,9820,9820,0
|
|
20240417,092800,17890080,9820,9820,9820,9820,0
|
|
20240417,092700,17890080,9820,9820,9820,9820,105
|
|
20240417,092600,16858980,9820,9820,9820,9820,0
|
|
20240417,092500,16858980,9820,9820,9820,9820,0
|
|
20240417,092400,16858980,9820,9820,9820,9820,11
|
|
20240417,092300,16750960,9820,9820,9820,9820,0
|
|
20240417,092200,16750960,9820,9820,9820,9820,0
|
|
20240417,092100,16750960,9820,9820,9820,9820,1
|
|
20240417,092000,16741140,9820,9820,9820,9820,48
|
|
20240417,091900,16269780,9830,9820,9830,9820,137
|
|
20240417,091800,14924420,9820,9820,9820,9820,45
|
|
20240417,091700,14482520,9790,9790,9790,9790,0
|
|
20240417,091600,14482520,9790,9790,9790,9790,0
|
|
20240417,091500,14482520,9790,9790,9790,9790,0
|
|
20240417,091400,14482520,9790,9790,9790,9790,81
|
|
20240417,091300,13689530,9790,9790,9790,9790,55
|
|
20240417,091200,13151080,9790,9790,9790,9790,80
|
|
20240417,091100,12367880,9820,9820,9820,9820,33
|
|
20240417,091000,12043820,9830,9830,9830,9830,0
|
|
20240417,090900,12043820,9830,9830,9830,9830,0
|
|
20240417,090800,12043820,9830,9830,9830,9830,2
|
|
20240417,090700,12024160,9790,9790,9790,9790,1
|
|
20240417,090600,12014370,9790,9790,9790,9790,12
|
|
20240417,090500,11896890,9790,9790,9790,9790,201
|
|
20240417,090400,9929100,9790,9790,9790,9790,1
|
|
20240417,090300,9919310,9790,9790,9790,9790,1
|
|
20240417,090200,9909520,9850,9850,9850,9850,60
|
|
20240417,090100,9318520,9850,9850,9850,9850,50
|
|
20240417,090000,8826020,9870,9740,9870,9740,906
|