579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183600,94335200,9840,9840,9840,9840,289
|
|
20240405,183500,94335200,9840,9840,9840,9840,0
|
|
20240405,183400,94335200,9840,9840,9840,9840,0
|
|
20240405,183300,94335200,9840,9840,9840,9840,0
|
|
20240405,183200,94335200,9840,9840,9840,9840,0
|
|
20240405,183100,94335200,9840,9840,9840,9840,0
|
|
20240405,183000,94335200,9840,9840,9840,9840,0
|
|
20240405,182900,94335200,9840,9840,9840,9840,0
|
|
20240405,182800,94335200,9840,9840,9840,9840,0
|
|
20240405,182700,94335200,9840,9840,9840,9840,0
|
|
20240405,182600,94335200,9840,9840,9840,9840,0
|
|
20240405,182500,94335200,9840,9840,9840,9840,0
|
|
20240405,182400,94335200,9840,9840,9840,9840,0
|
|
20240405,182300,94335200,9840,9840,9840,9840,0
|
|
20240405,182200,94335200,9840,9840,9840,9840,0
|
|
20240405,182100,94335200,9840,9840,9840,9840,0
|
|
20240405,182000,94335200,9840,9840,9840,9840,0
|
|
20240405,181900,94335200,9840,9840,9840,9840,0
|
|
20240405,181800,94335200,9840,9840,9840,9840,0
|
|
20240405,181700,94335200,9840,9840,9840,9840,0
|
|
20240405,181600,94335200,9840,9840,9840,9840,0
|
|
20240405,181500,94335200,9840,9840,9840,9840,0
|
|
20240405,181400,94335200,9840,9840,9840,9840,0
|
|
20240405,181300,94335200,9840,9840,9840,9840,0
|
|
20240405,181200,94335200,9840,9840,9840,9840,0
|
|
20240405,181100,94335200,9840,9840,9840,9840,0
|
|
20240405,181000,94335200,9840,9840,9840,9840,0
|
|
20240405,180900,94335200,9840,9840,9840,9840,0
|
|
20240405,180800,94335200,9840,9840,9840,9840,0
|
|
20240405,180700,94335200,9840,9840,9840,9840,0
|
|
20240405,180600,94335200,9840,9840,9840,9840,289
|
|
20240405,180500,94335200,9840,9840,9840,9840,0
|
|
20240405,180400,94335200,9840,9840,9840,9840,0
|
|
20240405,180300,94335200,9840,9840,9840,9840,0
|
|
20240405,180200,94335200,9840,9840,9840,9840,0
|
|
20240405,180100,94335200,9840,9840,9840,9840,0
|
|
20240405,180000,94335200,9840,9840,9840,9840,0
|
|
20240405,175900,94335200,9840,9840,9840,9840,0
|
|
20240405,175800,94335200,9840,9840,9840,9840,0
|
|
20240405,175700,94335200,9840,9840,9840,9840,0
|
|
20240405,175600,94335200,9840,9840,9840,9840,0
|
|
20240405,175500,94335200,9840,9840,9840,9840,0
|
|
20240405,175400,94335200,9840,9840,9840,9840,0
|
|
20240405,175300,94335200,9840,9840,9840,9840,0
|
|
20240405,175200,94335200,9840,9840,9840,9840,0
|
|
20240405,175100,94335200,9840,9840,9840,9840,0
|
|
20240405,175000,94335200,9840,9840,9840,9840,0
|
|
20240405,174900,94335200,9840,9840,9840,9840,0
|
|
20240405,174800,94335200,9840,9840,9840,9840,0
|
|
20240405,174700,94335200,9840,9840,9840,9840,0
|
|
20240405,174600,94335200,9840,9840,9840,9840,0
|
|
20240405,174500,94335200,9840,9840,9840,9840,0
|
|
20240405,174400,94335200,9840,9840,9840,9840,0
|
|
20240405,174300,94335200,9840,9840,9840,9840,0
|
|
20240405,174200,94335200,9840,9840,9840,9840,0
|
|
20240405,174100,94335200,9840,9840,9840,9840,0
|
|
20240405,174000,94335200,9840,9840,9840,9840,0
|
|
20240405,173900,94335200,9840,9840,9840,9840,0
|
|
20240405,173800,94335200,9840,9840,9840,9840,0
|
|
20240405,173700,94335200,9840,9840,9840,9840,0
|
|
20240405,173600,94335200,9840,9840,9840,9840,289
|
|
20240405,173500,94335200,9840,9840,9840,9840,0
|
|
20240405,173400,94335200,9840,9840,9840,9840,0
|
|
20240405,173300,94335200,9840,9840,9840,9840,0
|
|
20240405,173200,94335200,9840,9840,9840,9840,0
|
|
20240405,173100,94335200,9840,9840,9840,9840,0
|
|
20240405,173000,94335200,9840,9840,9840,9840,0
|
|
20240405,172900,94335200,9840,9840,9840,9840,0
|
|
20240405,172800,94335200,9840,9840,9840,9840,0
|
|
20240405,172700,94335200,9840,9840,9840,9840,0
|
|
20240405,172600,94335200,9840,9840,9840,9840,0
|
|
20240405,172500,94335200,9840,9840,9840,9840,0
|
|
20240405,172400,94335200,9840,9840,9840,9840,0
|
|
20240405,172300,94335200,9840,9840,9840,9840,0
|
|
20240405,172200,94335200,9840,9840,9840,9840,0
|
|
20240405,172100,94335200,9840,9840,9840,9840,0
|
|
20240405,172000,94335200,9840,9840,9840,9840,0
|
|
20240405,171900,94335200,9840,9840,9840,9840,0
|
|
20240405,171800,94335200,9840,9840,9840,9840,0
|
|
20240405,171700,94335200,9840,9840,9840,9840,0
|
|
20240405,171600,94335200,9840,9840,9840,9840,0
|
|
20240405,171500,94335200,9840,9840,9840,9840,0
|
|
20240405,171400,94335200,9840,9840,9840,9840,0
|
|
20240405,171300,94335200,9840,9840,9840,9840,0
|
|
20240405,171200,94335200,9840,9840,9840,9840,0
|
|
20240405,171100,94335200,9840,9840,9840,9840,0
|
|
20240405,171000,94335200,9840,9840,9840,9840,0
|
|
20240405,170900,94335200,9840,9840,9840,9840,0
|
|
20240405,170800,94335200,9840,9840,9840,9840,0
|
|
20240405,170700,94335200,9840,9840,9840,9840,0
|
|
20240405,170600,94335200,9840,9840,9840,9840,289
|
|
20240405,170500,94335200,9840,9840,9840,9840,0
|
|
20240405,170400,94335200,9840,9840,9840,9840,0
|
|
20240405,170300,94335200,9840,9840,9840,9840,0
|
|
20240405,170200,94335200,9840,9840,9840,9840,0
|
|
20240405,170100,94335200,9840,9840,9840,9840,0
|
|
20240405,170000,94335200,9840,9840,9840,9840,0
|
|
20240405,165900,94335200,9840,9840,9840,9840,0
|
|
20240405,165800,94335200,9840,9840,9840,9840,0
|
|
20240405,165700,94335200,9840,9840,9840,9840,0
|
|
20240405,165600,94335200,9840,9840,9840,9840,0
|
|
20240405,165500,94335200,9840,9840,9840,9840,0
|
|
20240405,165400,94335200,9840,9840,9840,9840,0
|
|
20240405,165300,94335200,9840,9840,9840,9840,0
|
|
20240405,165200,94335200,9840,9840,9840,9840,0
|
|
20240405,165100,94335200,9840,9840,9840,9840,0
|
|
20240405,165000,94335200,9840,9840,9840,9840,0
|
|
20240405,164900,94335200,9840,9840,9840,9840,0
|
|
20240405,164800,94335200,9840,9840,9840,9840,0
|
|
20240405,164700,94335200,9840,9840,9840,9840,0
|
|
20240405,164600,94335200,9840,9840,9840,9840,0
|
|
20240405,164500,94335200,9840,9840,9840,9840,0
|
|
20240405,164400,94335200,9840,9840,9840,9840,0
|
|
20240405,164300,94335200,9840,9840,9840,9840,0
|
|
20240405,164200,94335200,9840,9840,9840,9840,0
|
|
20240405,164100,94335200,9840,9840,9840,9840,0
|
|
20240405,164000,94335200,9840,9840,9840,9840,0
|
|
20240405,163900,94335200,9840,9840,9840,9840,0
|
|
20240405,163800,94335200,9840,9840,9840,9840,0
|
|
20240405,163700,94335200,9840,9840,9840,9840,0
|
|
20240405,163600,94335200,9840,9840,9840,9840,289
|
|
20240405,163500,94335200,9840,9840,9840,9840,0
|
|
20240405,163400,94335200,9840,9840,9840,9840,0
|
|
20240405,163300,94335200,9840,9840,9840,9840,0
|
|
20240405,163200,94335200,9840,9840,9840,9840,0
|
|
20240405,163100,94335200,9840,9840,9840,9840,0
|
|
20240405,163000,94335200,9840,9840,9840,9840,0
|
|
20240405,162900,94335200,9840,9840,9840,9840,0
|
|
20240405,162800,94335200,9840,9840,9840,9840,0
|
|
20240405,162700,94335200,9840,9840,9840,9840,0
|
|
20240405,162600,94335200,9840,9840,9840,9840,0
|
|
20240405,162500,94335200,9840,9840,9840,9840,0
|
|
20240405,162400,94335200,9840,9840,9840,9840,0
|
|
20240405,162300,94335200,9840,9840,9840,9840,0
|
|
20240405,162200,94335200,9840,9840,9840,9840,0
|
|
20240405,162100,94335200,9840,9840,9840,9840,0
|
|
20240405,162000,94335200,9840,9840,9840,9840,0
|
|
20240405,161900,94335200,9840,9840,9840,9840,0
|
|
20240405,161800,94335200,9840,9840,9840,9840,0
|
|
20240405,161700,94335200,9840,9840,9840,9840,0
|
|
20240405,161600,94335200,9840,9840,9840,9840,0
|
|
20240405,161500,94335200,9840,9840,9840,9840,0
|
|
20240405,161400,94335200,9840,9840,9840,9840,0
|
|
20240405,161300,94335200,9840,9840,9840,9840,0
|
|
20240405,161200,94335200,9840,9840,9840,9840,0
|
|
20240405,161100,94335200,9840,9840,9840,9840,0
|
|
20240405,161000,94335200,9840,9840,9840,9840,0
|
|
20240405,160900,94335200,9840,9840,9840,9840,0
|
|
20240405,160800,94335200,9840,9840,9840,9840,0
|
|
20240405,160700,94335200,9840,9840,9840,9840,0
|
|
20240405,160600,94335200,9840,9840,9840,9840,289
|
|
20240405,160500,94335200,9840,9840,9840,9840,0
|
|
20240405,160400,94335200,9840,9840,9840,9840,0
|
|
20240405,160300,94335200,9840,9840,9840,9840,0
|
|
20240405,160200,94335200,9840,9840,9840,9840,0
|
|
20240405,160100,94335200,9840,9840,9840,9840,0
|
|
20240405,160000,94335200,9840,9840,9840,9840,0
|
|
20240405,155900,94335200,9840,9840,9840,9840,0
|
|
20240405,155800,94335200,9840,9840,9840,9840,0
|
|
20240405,155700,94335200,9840,9840,9840,9840,0
|
|
20240405,155600,94335200,9840,9840,9840,9840,0
|
|
20240405,155500,94335200,9840,9840,9840,9840,0
|
|
20240405,155400,94335200,9840,9840,9840,9840,0
|
|
20240405,155300,94335200,9840,9840,9840,9840,0
|
|
20240405,155200,94335200,9840,9840,9840,9840,0
|
|
20240405,155100,94335200,9840,9840,9840,9840,0
|
|
20240405,155000,94335200,9840,9840,9840,9840,0
|
|
20240405,154900,94335200,9840,9840,9840,9840,0
|
|
20240405,154800,94335200,9840,9840,9840,9840,0
|
|
20240405,154700,94335200,9840,9840,9840,9840,0
|
|
20240405,154600,94335200,9840,9840,9840,9840,0
|
|
20240405,154500,94335200,9840,9840,9840,9840,0
|
|
20240405,154400,94335200,9840,9840,9840,9840,0
|
|
20240405,154300,94335200,9840,9840,9840,9840,0
|
|
20240405,154200,94335200,9840,9840,9840,9840,0
|
|
20240405,154100,94335200,9840,9840,9840,9840,0
|
|
20240405,154000,94335200,9840,9840,9840,9840,0
|
|
20240405,153900,94335200,9840,9840,9840,9840,0
|
|
20240405,153800,94335200,9840,9840,9840,9840,0
|
|
20240405,153700,94335200,9840,9840,9840,9840,0
|
|
20240405,153600,94335200,9840,9840,9840,9840,289
|
|
20240405,153500,94335200,9840,9840,9840,9840,0
|
|
20240405,153400,94335200,9840,9840,9840,9840,0
|
|
20240405,153300,94335200,9840,9840,9840,9840,0
|
|
20240405,153200,94335200,9840,9840,9840,9840,0
|
|
20240405,153100,94335200,9840,9840,9840,9840,0
|
|
20240405,153000,94335200,9840,9840,9840,9840,289
|
|
20240405,152900,91491440,9820,9820,9820,9820,0
|
|
20240405,152800,91491440,9820,9820,9820,9820,0
|
|
20240405,152700,91491440,9820,9820,9820,9820,0
|
|
20240405,152600,91491440,9820,9820,9820,9820,0
|
|
20240405,152500,91491440,9820,9820,9820,9820,0
|
|
20240405,152400,91491440,9820,9820,9820,9820,0
|
|
20240405,152300,91491440,9820,9820,9820,9820,0
|
|
20240405,152200,91491440,9820,9820,9820,9820,0
|
|
20240405,152100,91491440,9820,9820,9820,9820,0
|
|
20240405,152000,91491440,9820,9820,9820,9820,0
|
|
20240405,151900,91491440,9820,9820,9820,9820,0
|
|
20240405,151800,91491440,9820,9820,9820,9820,0
|
|
20240405,151700,91491440,9820,9820,9820,9820,0
|
|
20240405,151600,91491440,9820,9820,9820,9820,140
|
|
20240405,151500,90116640,9800,9800,9800,9800,0
|
|
20240405,151400,90116640,9800,9800,9800,9800,0
|
|
20240405,151300,90116640,9800,9800,9800,9800,0
|
|
20240405,151200,90116640,9800,9800,9800,9800,0
|
|
20240405,151100,90116640,9800,9800,9800,9800,0
|
|
20240405,151000,90116640,9800,9800,9800,9800,10
|
|
20240405,150900,90018640,9800,9800,9800,9800,0
|
|
20240405,150800,90018640,9800,9800,9800,9800,0
|
|
20240405,150700,90018640,9800,9800,9800,9800,0
|
|
20240405,150600,90018640,9800,9800,9800,9800,0
|
|
20240405,150500,90018640,9800,9800,9800,9800,0
|
|
20240405,150400,90018640,9800,9800,9800,9800,0
|
|
20240405,150300,90018640,9800,9800,9800,9800,0
|
|
20240405,150200,90018640,9800,9800,9800,9800,0
|
|
20240405,150100,90018640,9800,9800,9800,9800,0
|
|
20240405,150000,90018640,9800,9800,9800,9800,9
|
|
20240405,145900,89930440,9800,9800,9800,9800,1
|
|
20240405,145800,89920640,9800,9820,9820,9800,11
|
|
20240405,145700,89812820,9810,9810,9810,9810,0
|
|
20240405,145600,89812820,9810,9810,9810,9810,0
|
|
20240405,145500,89812820,9810,9810,9810,9810,0
|
|
20240405,145400,89812820,9810,9810,9810,9810,1
|
|
20240405,145300,89803010,9810,9810,9810,9810,1
|
|
20240405,145200,89793200,9820,9810,9820,9810,12
|
|
20240405,145100,89675460,9820,9820,9820,9820,0
|
|
20240405,145000,89675460,9820,9820,9820,9820,0
|
|
20240405,144900,89675460,9820,9820,9820,9820,0
|
|
20240405,144800,89675460,9820,9820,9820,9820,0
|
|
20240405,144700,89675460,9820,9820,9820,9820,0
|
|
20240405,144600,89675460,9820,9820,9820,9820,0
|
|
20240405,144500,89675460,9820,9820,9820,9820,0
|
|
20240405,144400,89675460,9820,9800,9820,9800,11
|
|
20240405,144300,89567640,9800,9800,9800,9800,0
|
|
20240405,144200,89567640,9800,9800,9800,9800,0
|
|
20240405,144100,89567640,9800,9800,9800,9800,0
|
|
20240405,144000,89567640,9800,9800,9800,9800,0
|
|
20240405,143900,89567640,9800,9800,9800,9800,0
|
|
20240405,143800,89567640,9800,9800,9820,9790,14
|
|
20240405,143700,89430490,9820,9820,9820,9820,0
|
|
20240405,143600,89430490,9820,9820,9820,9820,0
|
|
20240405,143500,89430490,9820,9790,9820,9790,3
|
|
20240405,143400,89401060,9820,9820,9820,9820,0
|
|
20240405,143300,89401060,9820,9820,9820,9820,0
|
|
20240405,143200,89401060,9820,9820,9820,9820,0
|
|
20240405,143100,89401060,9820,9820,9820,9820,0
|
|
20240405,143000,89401060,9820,9820,9820,9820,0
|
|
20240405,142900,89401060,9820,9820,9820,9820,0
|
|
20240405,142800,89401060,9820,9820,9820,9820,0
|
|
20240405,142700,89401060,9820,9820,9820,9820,0
|
|
20240405,142600,89401060,9820,9820,9820,9820,0
|
|
20240405,142500,89401060,9820,9820,9820,9820,0
|
|
20240405,142400,89401060,9820,9820,9820,9820,0
|
|
20240405,142300,89401060,9820,9820,9820,9820,0
|
|
20240405,142200,89401060,9820,9820,9820,9820,0
|
|
20240405,142100,89401060,9820,9780,9820,9780,2
|
|
20240405,142000,89381460,9820,9760,9820,9760,12
|
|
20240405,141900,89264270,9760,9780,9780,9760,1249
|
|
20240405,141800,77064900,9820,9790,9820,9790,201
|
|
20240405,141700,75097080,9780,9780,9780,9780,0
|
|
20240405,141600,75097080,9780,9780,9780,9780,1
|
|
20240405,141500,75087300,9790,9780,9790,9780,35
|
|
20240405,141400,74744990,9780,9780,9780,9780,66
|
|
20240405,141300,74099510,9790,9790,9790,9790,0
|
|
20240405,141200,74099510,9790,9790,9790,9790,0
|
|
20240405,141100,74099510,9790,9790,9790,9790,0
|
|
20240405,141000,74099510,9790,9790,9790,9790,0
|
|
20240405,140900,74099510,9790,9790,9790,9790,0
|
|
20240405,140800,74099510,9790,9790,9790,9790,0
|
|
20240405,140700,74099510,9790,9790,9790,9790,0
|
|
20240405,140600,74099510,9790,9790,9790,9780,8
|
|
20240405,140500,74021210,9780,9780,9780,9780,140
|
|
20240405,140400,72652010,9770,9770,9770,9770,0
|
|
20240405,140300,72652010,9770,9770,9770,9770,0
|
|
20240405,140200,72652010,9770,9770,9770,9770,0
|
|
20240405,140100,72652010,9770,9770,9770,9770,0
|
|
20240405,140000,72652010,9770,9770,9770,9770,10
|
|
20240405,135900,72554310,9770,9770,9770,9770,0
|
|
20240405,135800,72554310,9770,9770,9770,9770,110
|
|
20240405,135700,71479610,9780,9780,9780,9780,0
|
|
20240405,135600,71479610,9780,9780,9780,9780,0
|
|
20240405,135500,71479610,9780,9780,9780,9780,0
|
|
20240405,135400,71479610,9780,9780,9780,9780,0
|
|
20240405,135300,71479610,9780,9780,9780,9780,0
|
|
20240405,135200,71479610,9780,9780,9780,9780,0
|
|
20240405,135100,71479610,9780,9780,9780,9780,0
|
|
20240405,135000,71479610,9780,9780,9780,9780,0
|
|
20240405,134900,71479610,9780,9780,9780,9780,0
|
|
20240405,134800,71479610,9780,9780,9780,9780,0
|
|
20240405,134700,71479610,9780,9780,9780,9780,0
|
|
20240405,134600,71479610,9780,9780,9780,9780,0
|
|
20240405,134500,71479610,9780,9780,9780,9780,0
|
|
20240405,134400,71479610,9780,9780,9780,9780,0
|
|
20240405,134300,71479610,9780,9780,9780,9780,0
|
|
20240405,134200,71479610,9780,9780,9780,9780,36
|
|
20240405,134100,71127530,9770,9770,9770,9770,0
|
|
20240405,134000,71127530,9770,9770,9770,9770,9
|
|
20240405,133900,71039600,9770,9770,9770,9770,0
|
|
20240405,133800,71039600,9770,9770,9770,9770,10
|
|
20240405,133700,70941900,9780,9780,9780,9780,0
|
|
20240405,133600,70941900,9780,9780,9780,9780,0
|
|
20240405,133500,70941900,9780,9780,9780,9780,0
|
|
20240405,133400,70941900,9780,9780,9780,9780,0
|
|
20240405,133300,70941900,9780,9780,9780,9780,0
|
|
20240405,133200,70941900,9780,9780,9780,9780,0
|
|
20240405,133100,70941900,9780,9780,9780,9780,0
|
|
20240405,133000,70941900,9780,9780,9780,9780,0
|
|
20240405,132900,70941900,9780,9770,9780,9770,3
|
|
20240405,132800,70912580,9760,9770,9770,9760,170
|
|
20240405,132700,69251770,9760,9760,9760,9760,1
|
|
20240405,132600,69242010,9770,9770,9770,9770,0
|
|
20240405,132500,69242010,9770,9770,9770,9770,9
|
|
20240405,132400,69154080,9770,9770,9770,9770,5
|
|
20240405,132300,69105230,9770,9770,9770,9770,0
|
|
20240405,132200,69105230,9770,9770,9770,9770,0
|
|
20240405,132100,69105230,9770,9770,9770,9770,0
|
|
20240405,132000,69105230,9770,9770,9770,9770,0
|
|
20240405,131900,69105230,9770,9770,9770,9770,0
|
|
20240405,131800,69105230,9770,9770,9770,9770,0
|
|
20240405,131700,69105230,9770,9770,9770,9770,0
|
|
20240405,131600,69105230,9770,9770,9770,9770,0
|
|
20240405,131500,69105230,9770,9770,9770,9770,27
|
|
20240405,131400,68841440,9760,9760,9760,9760,0
|
|
20240405,131300,68841440,9760,9760,9760,9760,0
|
|
20240405,131200,68841440,9760,9760,9760,9760,0
|
|
20240405,131100,68841440,9760,9760,9760,9760,0
|
|
20240405,131000,68841440,9760,9760,9760,9760,9
|
|
20240405,130900,68753600,9760,9760,9760,9760,0
|
|
20240405,130800,68753600,9760,9760,9760,9760,10
|
|
20240405,130700,68656000,9770,9770,9770,9770,31
|
|
20240405,130600,68353130,9770,9770,9770,9770,0
|
|
20240405,130500,68353130,9770,9770,9770,9770,1
|
|
20240405,130400,68343360,9770,9770,9770,9770,0
|
|
20240405,130300,68343360,9770,9770,9770,9770,0
|
|
20240405,130200,68343360,9770,9770,9770,9770,0
|
|
20240405,130100,68343360,9770,9770,9770,9770,0
|
|
20240405,130000,68343360,9770,9770,9770,9770,0
|
|
20240405,125900,68343360,9770,9770,9770,9770,0
|
|
20240405,125800,68343360,9770,9770,9770,9770,10
|
|
20240405,125700,68245660,9770,9770,9770,9770,0
|
|
20240405,125600,68245660,9770,9770,9770,9770,3
|
|
20240405,125500,68216350,9770,9770,9770,9770,0
|
|
20240405,125400,68216350,9770,9770,9770,9770,0
|
|
20240405,125300,68216350,9770,9770,9770,9770,3
|
|
20240405,125200,68187040,9760,9760,9760,9760,0
|
|
20240405,125100,68187040,9760,9760,9760,9760,1
|
|
20240405,125000,68177280,9760,9760,9760,9760,9
|
|
20240405,124900,68089440,9760,9760,9760,9760,0
|
|
20240405,124800,68089440,9760,9760,9760,9760,0
|
|
20240405,124700,68089440,9760,9760,9760,9760,0
|
|
20240405,124600,68089440,9760,9760,9760,9760,0
|
|
20240405,124500,68089440,9760,9760,9760,9760,0
|
|
20240405,124400,68089440,9760,9760,9760,9760,0
|
|
20240405,124300,68089440,9760,9760,9760,9760,0
|
|
20240405,124200,68089440,9760,9760,9760,9760,0
|
|
20240405,124100,68089440,9760,9760,9760,9760,0
|
|
20240405,124000,68089440,9760,9760,9760,9760,10
|
|
20240405,123900,67991840,9760,9760,9760,9760,0
|
|
20240405,123800,67991840,9760,9760,9760,9760,9
|
|
20240405,123700,67904000,9770,9770,9770,9770,0
|
|
20240405,123600,67904000,9770,9770,9770,9770,0
|
|
20240405,123500,67904000,9770,9770,9770,9770,0
|
|
20240405,123400,67904000,9770,9770,9770,9770,0
|
|
20240405,123300,67904000,9770,9770,9770,9770,0
|
|
20240405,123200,67904000,9770,9770,9770,9770,0
|
|
20240405,123100,67904000,9770,9770,9770,9770,0
|
|
20240405,123000,67904000,9770,9770,9770,9770,0
|
|
20240405,122900,67904000,9770,9770,9770,9770,1
|
|
20240405,122800,67894230,9770,9770,9770,9770,0
|
|
20240405,122700,67894230,9770,9770,9770,9770,0
|
|
20240405,122600,67894230,9770,9770,9770,9770,5
|
|
20240405,122500,67845380,9770,9770,9770,9770,39
|
|
20240405,122400,67464350,9770,9770,9770,9770,0
|
|
20240405,122300,67464350,9770,9770,9770,9770,1
|
|
20240405,122200,67454580,9760,9760,9760,9760,0
|
|
20240405,122100,67454580,9760,9760,9760,9760,0
|
|
20240405,122000,67454580,9760,9760,9760,9760,9
|
|
20240405,121900,67366740,9760,9760,9760,9760,0
|
|
20240405,121800,67366740,9760,9760,9760,9760,1
|
|
20240405,121700,67356980,9770,9770,9770,9770,0
|
|
20240405,121600,67356980,9770,9770,9770,9770,0
|
|
20240405,121500,67356980,9770,9770,9770,9770,0
|
|
20240405,121400,67356980,9770,9770,9770,9770,0
|
|
20240405,121300,67356980,9770,9770,9770,9770,0
|
|
20240405,121200,67356980,9770,9770,9770,9770,0
|
|
20240405,121100,67356980,9770,9770,9770,9770,0
|
|
20240405,121000,67356980,9770,9760,9770,9760,59
|
|
20240405,120900,66780640,9760,9760,9760,9760,0
|
|
20240405,120800,66780640,9760,9760,9760,9760,9
|
|
20240405,120700,66692800,9770,9770,9770,9770,0
|
|
20240405,120600,66692800,9770,9770,9770,9770,0
|
|
20240405,120500,66692800,9770,9770,9770,9770,0
|
|
20240405,120400,66692800,9770,9770,9770,9770,0
|
|
20240405,120300,66692800,9770,9770,9770,9770,0
|
|
20240405,120200,66692800,9770,9770,9770,9770,1
|
|
20240405,120100,66683030,9770,9770,9770,9770,126
|
|
20240405,120000,65452010,9780,9780,9780,9780,0
|
|
20240405,115900,65452010,9780,9780,9780,9780,0
|
|
20240405,115800,65452010,9780,9780,9780,9780,0
|
|
20240405,115700,65452010,9780,9780,9780,9780,0
|
|
20240405,115600,65452010,9780,9780,9780,9780,5
|
|
20240405,115500,65403110,9770,9770,9770,9770,1
|
|
20240405,115400,65393340,9770,9770,9770,9770,0
|
|
20240405,115300,65393340,9770,9770,9770,9770,0
|
|
20240405,115200,65393340,9770,9770,9770,9770,0
|
|
20240405,115100,65393340,9770,9770,9770,9770,0
|
|
20240405,115000,65393340,9770,9770,9770,9770,9
|
|
20240405,114900,65305410,9770,9770,9770,9770,0
|
|
20240405,114800,65305410,9770,9770,9770,9770,0
|
|
20240405,114700,65305410,9770,9770,9770,9770,0
|
|
20240405,114600,65305410,9770,9770,9770,9770,0
|
|
20240405,114500,65305410,9770,9770,9770,9770,0
|
|
20240405,114400,65305410,9770,9780,9780,9770,1055
|
|
20240405,114300,54997020,9780,9780,9780,9780,0
|
|
20240405,114200,54997020,9780,9780,9780,9780,0
|
|
20240405,114100,54997020,9780,9780,9780,9780,0
|
|
20240405,114000,54997020,9780,9780,9780,9780,10
|
|
20240405,113900,54899220,9780,9780,9780,9780,0
|
|
20240405,113800,54899220,9780,9780,9780,9780,0
|
|
20240405,113700,54899220,9780,9780,9780,9780,0
|
|
20240405,113600,54899220,9780,9780,9780,9780,0
|
|
20240405,113500,54899220,9780,9780,9780,9780,0
|
|
20240405,113400,54899220,9780,9780,9780,9780,0
|
|
20240405,113300,54899220,9780,9780,9780,9780,0
|
|
20240405,113200,54899220,9780,9780,9780,9780,0
|
|
20240405,113100,54899220,9780,9780,9780,9780,0
|
|
20240405,113000,54899220,9780,9780,9780,9780,8
|
|
20240405,112900,54820980,9780,9780,9780,9780,0
|
|
20240405,112800,54820980,9780,9780,9780,9780,1
|
|
20240405,112700,54811200,9820,9820,9820,9820,0
|
|
20240405,112600,54811200,9820,9820,9820,9820,0
|
|
20240405,112500,54811200,9820,9820,9820,9820,0
|
|
20240405,112400,54811200,9820,9820,9820,9820,0
|
|
20240405,112300,54811200,9820,9820,9820,9820,0
|
|
20240405,112200,54811200,9820,9780,9820,9780,69
|
|
20240405,112100,54136340,9770,9770,9770,9770,0
|
|
20240405,112000,54136340,9770,9770,9770,9770,9
|
|
20240405,111900,54048410,9770,9770,9770,9770,0
|
|
20240405,111800,54048410,9770,9770,9770,9770,1
|
|
20240405,111700,54038640,9780,9780,9780,9780,0
|
|
20240405,111600,54038640,9780,9780,9780,9780,1
|
|
20240405,111500,54028860,9770,9770,9770,9770,0
|
|
20240405,111400,54028860,9770,9770,9770,9770,0
|
|
20240405,111300,54028860,9770,9770,9770,9770,0
|
|
20240405,111200,54028860,9770,9770,9770,9770,0
|
|
20240405,111100,54028860,9770,9770,9770,9770,0
|
|
20240405,111000,54028860,9770,9770,9770,9770,9
|
|
20240405,110900,53940930,9770,9770,9770,9770,0
|
|
20240405,110800,53940930,9770,9770,9770,9770,9
|
|
20240405,110700,53853000,9780,9780,9780,9780,0
|
|
20240405,110600,53853000,9780,9780,9780,9780,0
|
|
20240405,110500,53853000,9780,9780,9780,9780,0
|
|
20240405,110400,53853000,9780,9780,9780,9780,0
|
|
20240405,110300,53853000,9780,9780,9780,9780,0
|
|
20240405,110200,53853000,9780,9780,9780,9780,0
|
|
20240405,110100,53853000,9780,9780,9780,9780,0
|
|
20240405,110000,53853000,9780,9780,9780,9780,0
|
|
20240405,105900,53853000,9780,9780,9780,9780,11
|
|
20240405,105800,53745420,9770,9770,9770,9770,0
|
|
20240405,105700,53745420,9770,9770,9770,9770,0
|
|
20240405,105600,53745420,9770,9770,9770,9770,0
|
|
20240405,105500,53745420,9770,9770,9770,9770,1
|
|
20240405,105400,53735650,9770,9770,9770,9770,0
|
|
20240405,105300,53735650,9770,9770,9770,9770,0
|
|
20240405,105200,53735650,9770,9770,9770,9770,0
|
|
20240405,105100,53735650,9770,9770,9770,9770,2
|
|
20240405,105000,53716110,9780,9760,9780,9760,36
|
|
20240405,104900,53364710,9760,9760,9760,9760,0
|
|
20240405,104800,53364710,9760,9760,9760,9760,1
|
|
20240405,104700,53354950,9760,9760,9760,9760,0
|
|
20240405,104600,53354950,9760,9760,9760,9760,0
|
|
20240405,104500,53354950,9760,9760,9760,9760,0
|
|
20240405,104400,53354950,9760,9760,9760,9760,0
|
|
20240405,104300,53354950,9760,9760,9760,9760,50
|
|
20240405,104200,52866950,9750,9750,9750,9750,0
|
|
20240405,104100,52866950,9750,9750,9750,9750,0
|
|
20240405,104000,52866950,9750,9750,9750,9750,10
|
|
20240405,103900,52769450,9750,9750,9750,9750,0
|
|
20240405,103800,52769450,9750,9750,9750,9750,9
|
|
20240405,103700,52681700,9760,9760,9760,9760,0
|
|
20240405,103600,52681700,9760,9760,9760,9760,0
|
|
20240405,103500,52681700,9760,9760,9760,9760,0
|
|
20240405,103400,52681700,9760,9760,9760,9760,0
|
|
20240405,103300,52681700,9760,9760,9760,9760,0
|
|
20240405,103200,52681700,9760,9760,9760,9760,0
|
|
20240405,103100,52681700,9760,9760,9760,9760,0
|
|
20240405,103000,52681700,9760,9760,9760,9760,0
|
|
20240405,102900,52681700,9760,9760,9760,9760,0
|
|
20240405,102800,52681700,9760,9760,9760,9760,0
|
|
20240405,102700,52681700,9760,9760,9760,9760,0
|
|
20240405,102600,52681700,9760,9760,9760,9760,0
|
|
20240405,102500,52681700,9760,9760,9760,9760,0
|
|
20240405,102400,52681700,9760,9760,9760,9760,1
|
|
20240405,102300,52671940,9780,9780,9780,9780,0
|
|
20240405,102200,52671940,9780,9760,9780,9760,41
|
|
20240405,102100,52270980,9750,9750,9750,9750,0
|
|
20240405,102000,52270980,9750,9750,9750,9750,9
|
|
20240405,101900,52183230,9750,9750,9750,9750,0
|
|
20240405,101800,52183230,9750,9750,9750,9750,50
|
|
20240405,101700,51695730,9780,9760,9780,9760,40
|
|
20240405,101600,51304550,9750,9750,9750,9750,0
|
|
20240405,101500,51304550,9750,9750,9750,9750,42
|
|
20240405,101400,50895050,9760,9760,9760,9760,69
|
|
20240405,101300,50221610,9780,9770,9780,9760,399
|
|
20240405,101200,46326950,9760,9760,9760,9760,0
|
|
20240405,101100,46326950,9760,9760,9760,9760,0
|
|
20240405,101000,46326950,9760,9760,9760,9760,9
|
|
20240405,100900,46239110,9760,9760,9760,9760,0
|
|
20240405,100800,46239110,9760,9760,9760,9760,1
|
|
20240405,100700,46229350,9780,9780,9780,9780,0
|
|
20240405,100600,46229350,9780,9780,9780,9780,0
|
|
20240405,100500,46229350,9780,9780,9780,9780,0
|
|
20240405,100400,46229350,9780,9770,9780,9770,2
|
|
20240405,100300,46209800,9760,9760,9760,9760,0
|
|
20240405,100200,46209800,9760,9760,9760,9760,0
|
|
20240405,100100,46209800,9760,9760,9760,9760,0
|
|
20240405,100000,46209800,9760,9760,9760,9760,9
|
|
20240405,095900,46121960,9760,9760,9760,9760,0
|
|
20240405,095800,46121960,9760,9760,9760,9760,166
|
|
20240405,095700,44501800,9750,9750,9750,9750,0
|
|
20240405,095600,44501800,9750,9750,9750,9750,56
|
|
20240405,095500,43955800,9750,9750,9750,9750,0
|
|
20240405,095400,43955800,9750,9750,9750,9750,0
|
|
20240405,095300,43955800,9750,9750,9750,9750,0
|
|
20240405,095200,43955800,9750,9750,9750,9750,0
|
|
20240405,095100,43955800,9750,9750,9750,9750,0
|
|
20240405,095000,43955800,9750,9750,9750,9750,9
|
|
20240405,094900,43868050,9750,9760,9760,9750,924
|
|
20240405,094800,34858050,9750,9750,9750,9750,0
|
|
20240405,094700,34858050,9750,9750,9750,9750,0
|
|
20240405,094600,34858050,9750,9750,9750,9750,0
|
|
20240405,094500,34858050,9750,9750,9750,9750,0
|
|
20240405,094400,34858050,9750,9750,9750,9750,17
|
|
20240405,094300,34692300,9750,9760,9760,9750,72
|
|
20240405,094200,33989730,9760,9760,9760,9760,0
|
|
20240405,094100,33989730,9760,9780,9780,9760,647
|
|
20240405,094000,27672890,9780,9780,9780,9780,9
|
|
20240405,093900,27584870,9780,9780,9780,9780,0
|
|
20240405,093800,27584870,9780,9780,9780,9780,0
|
|
20240405,093700,27584870,9780,9770,9820,9770,939
|
|
20240405,093600,18402920,9770,9770,9770,9770,1
|
|
20240405,093500,18393150,9760,9780,9780,9760,602
|
|
20240405,093400,12513240,9770,9770,9770,9770,0
|
|
20240405,093300,12513240,9770,9780,9780,9770,446
|
|
20240405,093200,8155470,9780,9780,9780,9780,1
|
|
20240405,093100,8145690,9780,9780,9780,9780,14
|
|
20240405,093000,8008770,9770,9770,9770,9770,8
|
|
20240405,092900,7930610,9770,9770,9770,9770,0
|
|
20240405,092800,7930610,9770,9770,9770,9770,0
|
|
20240405,092700,7930610,9770,9770,9770,9770,0
|
|
20240405,092600,7930610,9770,9770,9770,9770,1
|
|
20240405,092500,7920840,9770,9770,9770,9770,14
|
|
20240405,092400,7784060,9790,9790,9790,9790,0
|
|
20240405,092300,7784060,9790,9780,9790,9780,6
|
|
20240405,092200,7725340,9790,9780,9790,9780,3
|
|
20240405,092100,7695980,9770,9770,9770,9770,28
|
|
20240405,092000,7422420,9780,9780,9780,9780,92
|
|
20240405,091900,6522660,9780,9780,9780,9780,0
|
|
20240405,091800,6522660,9780,9780,9780,9780,0
|
|
20240405,091700,6522660,9780,9780,9780,9780,20
|
|
20240405,091600,6327060,9790,9780,9790,9780,71
|
|
20240405,091500,5632630,9770,9770,9770,9770,52
|
|
20240405,091400,5124590,9770,9770,9770,9770,40
|
|
20240405,091300,4733790,9770,9770,9770,9770,0
|
|
20240405,091200,4733790,9770,9770,9770,9770,0
|
|
20240405,091100,4733790,9770,9770,9770,9770,0
|
|
20240405,091000,4733790,9770,9780,9780,9770,7
|
|
20240405,090900,4665390,9770,9780,9780,9770,240
|
|
20240405,090800,2320580,9840,9840,9840,9790,8
|
|
20240405,090700,2242010,9770,9770,9770,9770,0
|
|
20240405,090600,2242010,9770,9770,9770,9770,0
|
|
20240405,090500,2242010,9770,9770,9770,9770,0
|
|
20240405,090400,2242010,9770,9790,9790,9770,76
|
|
20240405,090300,1498270,9790,9790,9790,9790,0
|
|
20240405,090200,1498270,9790,9790,9790,9790,0
|
|
20240405,090100,1498270,9790,9790,9790,9790,63
|
|
20240405,090000,881500,9790,9790,9840,9790,90
|