579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183600,105024670,9830,9830,9830,9830,183
|
|
20240411,183500,105024670,9830,9830,9830,9830,0
|
|
20240411,183400,105024670,9830,9830,9830,9830,0
|
|
20240411,183300,105024670,9830,9830,9830,9830,0
|
|
20240411,183200,105024670,9830,9830,9830,9830,0
|
|
20240411,183100,105024670,9830,9830,9830,9830,0
|
|
20240411,183000,105024670,9830,9830,9830,9830,0
|
|
20240411,182900,105024670,9830,9830,9830,9830,0
|
|
20240411,182800,105024670,9830,9830,9830,9830,0
|
|
20240411,182700,105024670,9830,9830,9830,9830,0
|
|
20240411,182600,105024670,9830,9830,9830,9830,0
|
|
20240411,182500,105024670,9830,9830,9830,9830,0
|
|
20240411,182400,105024670,9830,9830,9830,9830,0
|
|
20240411,182300,105024670,9830,9830,9830,9830,0
|
|
20240411,182200,105024670,9830,9830,9830,9830,0
|
|
20240411,182100,105024670,9830,9830,9830,9830,0
|
|
20240411,182000,105024670,9830,9830,9830,9830,0
|
|
20240411,181900,105024670,9830,9830,9830,9830,0
|
|
20240411,181800,105024670,9830,9830,9830,9830,0
|
|
20240411,181700,105024670,9830,9830,9830,9830,0
|
|
20240411,181600,105024670,9830,9830,9830,9830,0
|
|
20240411,181500,105024670,9830,9830,9830,9830,0
|
|
20240411,181400,105024670,9830,9830,9830,9830,0
|
|
20240411,181300,105024670,9830,9830,9830,9830,0
|
|
20240411,181200,105024670,9830,9830,9830,9830,0
|
|
20240411,181100,105024670,9830,9830,9830,9830,0
|
|
20240411,181000,105024670,9830,9830,9830,9830,0
|
|
20240411,180900,105024670,9830,9830,9830,9830,0
|
|
20240411,180800,105024670,9830,9830,9830,9830,0
|
|
20240411,180700,105024670,9830,9830,9830,9830,0
|
|
20240411,180600,105024670,9830,9830,9830,9830,183
|
|
20240411,180500,105024670,9830,9830,9830,9830,0
|
|
20240411,180400,105024670,9830,9830,9830,9830,0
|
|
20240411,180300,105024670,9830,9830,9830,9830,0
|
|
20240411,180200,105024670,9830,9830,9830,9830,0
|
|
20240411,180100,105024670,9830,9830,9830,9830,0
|
|
20240411,180000,105024670,9830,9830,9830,9830,0
|
|
20240411,175900,105024670,9830,9830,9830,9830,0
|
|
20240411,175800,105024670,9830,9830,9830,9830,0
|
|
20240411,175700,105024670,9830,9830,9830,9830,0
|
|
20240411,175600,105024670,9830,9830,9830,9830,0
|
|
20240411,175500,105024670,9830,9830,9830,9830,0
|
|
20240411,175400,105024670,9830,9830,9830,9830,0
|
|
20240411,175300,105024670,9830,9830,9830,9830,0
|
|
20240411,175200,105024670,9830,9830,9830,9830,0
|
|
20240411,175100,105024670,9830,9830,9830,9830,0
|
|
20240411,175000,105024670,9830,9830,9830,9830,0
|
|
20240411,174900,105024670,9830,9830,9830,9830,0
|
|
20240411,174800,105024670,9830,9830,9830,9830,0
|
|
20240411,174700,105024670,9830,9830,9830,9830,0
|
|
20240411,174600,105024670,9830,9830,9830,9830,0
|
|
20240411,174500,105024670,9830,9830,9830,9830,0
|
|
20240411,174400,105024670,9830,9830,9830,9830,0
|
|
20240411,174300,105024670,9830,9830,9830,9830,0
|
|
20240411,174200,105024670,9830,9830,9830,9830,0
|
|
20240411,174100,105024670,9830,9830,9830,9830,0
|
|
20240411,174000,105024670,9830,9830,9830,9830,0
|
|
20240411,173900,105024670,9830,9830,9830,9830,0
|
|
20240411,173800,105024670,9830,9830,9830,9830,0
|
|
20240411,173700,105024670,9830,9830,9830,9830,0
|
|
20240411,173600,105024670,9830,9830,9830,9830,183
|
|
20240411,173500,105024670,9830,9830,9830,9830,0
|
|
20240411,173400,105024670,9830,9830,9830,9830,0
|
|
20240411,173300,105024670,9830,9830,9830,9830,0
|
|
20240411,173200,105024670,9830,9830,9830,9830,0
|
|
20240411,173100,105024670,9830,9830,9830,9830,0
|
|
20240411,173000,105024670,9830,9830,9830,9830,0
|
|
20240411,172900,105024670,9830,9830,9830,9830,0
|
|
20240411,172800,105024670,9830,9830,9830,9830,0
|
|
20240411,172700,105024670,9830,9830,9830,9830,0
|
|
20240411,172600,105024670,9830,9830,9830,9830,0
|
|
20240411,172500,105024670,9830,9830,9830,9830,0
|
|
20240411,172400,105024670,9830,9830,9830,9830,0
|
|
20240411,172300,105024670,9830,9830,9830,9830,0
|
|
20240411,172200,105024670,9830,9830,9830,9830,0
|
|
20240411,172100,105024670,9830,9830,9830,9830,0
|
|
20240411,172000,105024670,9830,9830,9830,9830,0
|
|
20240411,171900,105024670,9830,9830,9830,9830,0
|
|
20240411,171800,105024670,9830,9830,9830,9830,0
|
|
20240411,171700,105024670,9830,9830,9830,9830,0
|
|
20240411,171600,105024670,9830,9830,9830,9830,0
|
|
20240411,171500,105024670,9830,9830,9830,9830,0
|
|
20240411,171400,105024670,9830,9830,9830,9830,0
|
|
20240411,171300,105024670,9830,9830,9830,9830,0
|
|
20240411,171200,105024670,9830,9830,9830,9830,0
|
|
20240411,171100,105024670,9830,9830,9830,9830,0
|
|
20240411,171000,105024670,9830,9830,9830,9830,0
|
|
20240411,170900,105024670,9830,9830,9830,9830,0
|
|
20240411,170800,105024670,9830,9830,9830,9830,0
|
|
20240411,170700,105024670,9830,9830,9830,9830,0
|
|
20240411,170600,105024670,9830,9830,9830,9830,183
|
|
20240411,170500,105024670,9830,9830,9830,9830,0
|
|
20240411,170400,105024670,9830,9830,9830,9830,0
|
|
20240411,170300,105024670,9830,9830,9830,9830,0
|
|
20240411,170200,105024670,9830,9830,9830,9830,0
|
|
20240411,170100,105024670,9830,9830,9830,9830,0
|
|
20240411,170000,105024670,9830,9830,9830,9830,0
|
|
20240411,165900,105024670,9830,9830,9830,9830,0
|
|
20240411,165800,105024670,9830,9830,9830,9830,0
|
|
20240411,165700,105024670,9830,9830,9830,9830,0
|
|
20240411,165600,105024670,9830,9830,9830,9830,0
|
|
20240411,165500,105024670,9830,9830,9830,9830,0
|
|
20240411,165400,105024670,9830,9830,9830,9830,0
|
|
20240411,165300,105024670,9830,9830,9830,9830,0
|
|
20240411,165200,105024670,9830,9830,9830,9830,0
|
|
20240411,165100,105024670,9830,9830,9830,9830,0
|
|
20240411,165000,105024670,9830,9830,9830,9830,0
|
|
20240411,164900,105024670,9830,9830,9830,9830,0
|
|
20240411,164800,105024670,9830,9830,9830,9830,0
|
|
20240411,164700,105024670,9830,9830,9830,9830,0
|
|
20240411,164600,105024670,9830,9830,9830,9830,0
|
|
20240411,164500,105024670,9830,9830,9830,9830,0
|
|
20240411,164400,105024670,9830,9830,9830,9830,0
|
|
20240411,164300,105024670,9830,9830,9830,9830,0
|
|
20240411,164200,105024670,9830,9830,9830,9830,0
|
|
20240411,164100,105024670,9830,9830,9830,9830,0
|
|
20240411,164000,105024670,9830,9830,9830,9830,0
|
|
20240411,163900,105024670,9830,9830,9830,9830,0
|
|
20240411,163800,105024670,9830,9830,9830,9830,0
|
|
20240411,163700,105024670,9830,9830,9830,9830,0
|
|
20240411,163600,105024670,9830,9830,9830,9830,183
|
|
20240411,163500,105024670,9830,9830,9830,9830,0
|
|
20240411,163400,105024670,9830,9830,9830,9830,0
|
|
20240411,163300,105024670,9830,9830,9830,9830,0
|
|
20240411,163200,105024670,9830,9830,9830,9830,0
|
|
20240411,163100,105024670,9830,9830,9830,9830,0
|
|
20240411,163000,105024670,9830,9830,9830,9830,0
|
|
20240411,162900,105024670,9830,9830,9830,9830,0
|
|
20240411,162800,105024670,9830,9830,9830,9830,0
|
|
20240411,162700,105024670,9830,9830,9830,9830,0
|
|
20240411,162600,105024670,9830,9830,9830,9830,0
|
|
20240411,162500,105024670,9830,9830,9830,9830,0
|
|
20240411,162400,105024670,9830,9830,9830,9830,0
|
|
20240411,162300,105024670,9830,9830,9830,9830,0
|
|
20240411,162200,105024670,9830,9830,9830,9830,0
|
|
20240411,162100,105024670,9830,9830,9830,9830,0
|
|
20240411,162000,105024670,9830,9830,9830,9830,0
|
|
20240411,161900,105024670,9830,9830,9830,9830,0
|
|
20240411,161800,105024670,9830,9830,9830,9830,0
|
|
20240411,161700,105024670,9830,9830,9830,9830,0
|
|
20240411,161600,105024670,9830,9830,9830,9830,0
|
|
20240411,161500,105024670,9830,9830,9830,9830,0
|
|
20240411,161400,105024670,9830,9830,9830,9830,0
|
|
20240411,161300,105024670,9830,9830,9830,9830,0
|
|
20240411,161200,105024670,9830,9830,9830,9830,0
|
|
20240411,161100,105024670,9830,9830,9830,9830,0
|
|
20240411,161000,105024670,9830,9830,9830,9830,0
|
|
20240411,160900,105024670,9830,9830,9830,9830,0
|
|
20240411,160800,105024670,9830,9830,9830,9830,0
|
|
20240411,160700,105024670,9830,9830,9830,9830,0
|
|
20240411,160600,105024670,9830,9830,9830,9830,183
|
|
20240411,160500,105024670,9830,9830,9830,9830,0
|
|
20240411,160400,105024670,9830,9830,9830,9830,0
|
|
20240411,160300,105024670,9830,9830,9830,9830,0
|
|
20240411,160200,105024670,9830,9830,9830,9830,0
|
|
20240411,160100,105024670,9830,9830,9830,9830,0
|
|
20240411,160000,105024670,9830,9830,9830,9830,0
|
|
20240411,155900,105024670,9830,9830,9830,9830,0
|
|
20240411,155800,105024670,9830,9830,9830,9830,0
|
|
20240411,155700,105024670,9830,9830,9830,9830,0
|
|
20240411,155600,105024670,9830,9830,9830,9830,0
|
|
20240411,155500,105024670,9830,9830,9830,9830,0
|
|
20240411,155400,105024670,9830,9830,9830,9830,0
|
|
20240411,155300,105024670,9830,9830,9830,9830,0
|
|
20240411,155200,105024670,9830,9830,9830,9830,0
|
|
20240411,155100,105024670,9830,9830,9830,9830,0
|
|
20240411,155000,105024670,9830,9830,9830,9830,0
|
|
20240411,154900,105024670,9830,9830,9830,9830,0
|
|
20240411,154800,105024670,9830,9830,9830,9830,0
|
|
20240411,154700,105024670,9830,9830,9830,9830,0
|
|
20240411,154600,105024670,9830,9830,9830,9830,0
|
|
20240411,154500,105024670,9830,9830,9830,9830,0
|
|
20240411,154400,105024670,9830,9830,9830,9830,0
|
|
20240411,154300,105024670,9830,9830,9830,9830,0
|
|
20240411,154200,105024670,9830,9830,9830,9830,0
|
|
20240411,154100,105024670,9830,9830,9830,9830,0
|
|
20240411,154000,105024670,9830,9830,9830,9830,0
|
|
20240411,153900,105024670,9830,9830,9830,9830,0
|
|
20240411,153800,105024670,9830,9830,9830,9830,0
|
|
20240411,153700,105024670,9830,9830,9830,9830,0
|
|
20240411,153600,105024670,9830,9830,9830,9830,183
|
|
20240411,153500,105024670,9830,9830,9830,9830,0
|
|
20240411,153400,105024670,9830,9830,9830,9830,0
|
|
20240411,153300,105024670,9830,9830,9830,9830,0
|
|
20240411,153200,105024670,9830,9830,9830,9830,0
|
|
20240411,153100,105024670,9830,9830,9830,9830,0
|
|
20240411,153000,105024670,9830,9830,9830,9830,183
|
|
20240411,152900,103225780,9750,9750,9750,9750,0
|
|
20240411,152800,103225780,9750,9750,9750,9750,0
|
|
20240411,152700,103225780,9750,9750,9750,9750,0
|
|
20240411,152600,103225780,9750,9750,9750,9750,0
|
|
20240411,152500,103225780,9750,9750,9750,9750,0
|
|
20240411,152400,103225780,9750,9750,9750,9750,0
|
|
20240411,152300,103225780,9750,9750,9750,9750,0
|
|
20240411,152200,103225780,9750,9750,9750,9750,0
|
|
20240411,152100,103225780,9750,9750,9750,9750,0
|
|
20240411,152000,103225780,9750,9750,9750,9750,0
|
|
20240411,151900,103225780,9750,9750,9790,9750,258
|
|
20240411,151800,100710240,9750,9750,9750,9750,83
|
|
20240411,151700,99900990,9750,9760,9760,9750,9
|
|
20240411,151600,99813220,9760,9780,9780,9760,75
|
|
20240411,151500,99080400,9780,9780,9780,9780,22
|
|
20240411,151400,98865240,9780,9780,9780,9780,24
|
|
20240411,151300,98630520,9780,9780,9780,9780,26
|
|
20240411,151200,98376240,9780,9780,9780,9780,13
|
|
20240411,151100,98249100,9780,9770,9780,9770,115
|
|
20240411,151000,97124470,9770,9790,9790,9770,249
|
|
20240411,150900,94691120,9790,9790,9790,9790,19
|
|
20240411,150800,94505110,9790,9790,9790,9790,0
|
|
20240411,150700,94505110,9790,9790,9790,9790,28
|
|
20240411,150600,94230990,9790,9790,9790,9790,80
|
|
20240411,150500,93447790,9800,9800,9800,9800,0
|
|
20240411,150400,93447790,9800,9800,9800,9800,0
|
|
20240411,150300,93447790,9800,9800,9800,9800,0
|
|
20240411,150200,93447790,9800,9800,9800,9800,0
|
|
20240411,150100,93447790,9800,9800,9800,9800,0
|
|
20240411,150000,93447790,9800,9800,9800,9800,0
|
|
20240411,145900,93447790,9800,9800,9800,9800,0
|
|
20240411,145800,93447790,9800,9800,9800,9800,0
|
|
20240411,145700,93447790,9800,9800,9800,9800,0
|
|
20240411,145600,93447790,9800,9800,9800,9800,0
|
|
20240411,145500,93447790,9800,9800,9800,9800,0
|
|
20240411,145400,93447790,9800,9800,9800,9800,0
|
|
20240411,145300,93447790,9800,9800,9800,9800,0
|
|
20240411,145200,93447790,9800,9800,9800,9800,0
|
|
20240411,145100,93447790,9800,9800,9800,9800,0
|
|
20240411,145000,93447790,9800,9800,9800,9800,0
|
|
20240411,144900,93447790,9800,9800,9800,9800,0
|
|
20240411,144800,93447790,9800,9800,9800,9800,0
|
|
20240411,144700,93447790,9800,9800,9800,9800,0
|
|
20240411,144600,93447790,9800,9800,9800,9800,0
|
|
20240411,144500,93447790,9800,9800,9800,9800,0
|
|
20240411,144400,93447790,9800,9800,9800,9800,500
|
|
20240411,144300,88547790,9790,9790,9790,9790,0
|
|
20240411,144200,88547790,9790,9790,9790,9790,20
|
|
20240411,144100,88351990,9790,9790,9790,9790,30
|
|
20240411,144000,88058290,9790,9790,9790,9790,0
|
|
20240411,143900,88058290,9790,9790,9790,9790,0
|
|
20240411,143800,88058290,9790,9790,9790,9790,0
|
|
20240411,143700,88058290,9790,9790,9790,9790,0
|
|
20240411,143600,88058290,9790,9790,9790,9790,13
|
|
20240411,143500,87931020,9790,9790,9790,9790,10
|
|
20240411,143400,87833120,9790,9790,9790,9790,0
|
|
20240411,143300,87833120,9790,9790,9790,9790,0
|
|
20240411,143200,87833120,9790,9790,9790,9790,0
|
|
20240411,143100,87833120,9790,9790,9790,9790,0
|
|
20240411,143000,87833120,9790,9790,9790,9790,0
|
|
20240411,142900,87833120,9790,9790,9790,9790,0
|
|
20240411,142800,87833120,9790,9790,9790,9790,0
|
|
20240411,142700,87833120,9790,9790,9790,9790,20
|
|
20240411,142600,87637320,9790,9790,9790,9790,0
|
|
20240411,142500,87637320,9790,9790,9790,9790,0
|
|
20240411,142400,87637320,9790,9790,9790,9790,0
|
|
20240411,142300,87637320,9790,9790,9790,9790,59
|
|
20240411,142200,87059710,9790,9790,9790,9790,0
|
|
20240411,142100,87059710,9790,9790,9790,9790,0
|
|
20240411,142000,87059710,9790,9790,9790,9790,0
|
|
20240411,141900,87059710,9790,9790,9790,9790,0
|
|
20240411,141800,87059710,9790,9790,9790,9790,74
|
|
20240411,141700,86335250,9790,9790,9790,9790,0
|
|
20240411,141600,86335250,9790,9790,9790,9790,0
|
|
20240411,141500,86335250,9790,9790,9790,9790,0
|
|
20240411,141400,86335250,9790,9790,9790,9790,0
|
|
20240411,141300,86335250,9790,9790,9790,9790,0
|
|
20240411,141200,86335250,9790,9790,9790,9790,0
|
|
20240411,141100,86335250,9790,9790,9790,9790,0
|
|
20240411,141000,86335250,9790,9790,9790,9790,0
|
|
20240411,140900,86335250,9790,9790,9790,9790,0
|
|
20240411,140800,86335250,9790,9790,9790,9790,0
|
|
20240411,140700,86335250,9790,9790,9790,9790,14
|
|
20240411,140600,86198190,9790,9790,9790,9790,5
|
|
20240411,140500,86149240,9800,9800,9800,9800,0
|
|
20240411,140400,86149240,9800,9800,9800,9800,0
|
|
20240411,140300,86149240,9800,9800,9800,9800,1
|
|
20240411,140200,86139440,9810,9810,9810,9810,30
|
|
20240411,140100,85845140,9810,9810,9810,9810,0
|
|
20240411,140000,85845140,9810,9810,9810,9810,10
|
|
20240411,135900,85747040,9810,9810,9810,9810,0
|
|
20240411,135800,85747040,9810,9810,9810,9810,0
|
|
20240411,135700,85747040,9810,9810,9810,9810,0
|
|
20240411,135600,85747040,9810,9810,9810,9810,0
|
|
20240411,135500,85747040,9810,9810,9810,9810,0
|
|
20240411,135400,85747040,9810,9810,9810,9810,0
|
|
20240411,135300,85747040,9810,9810,9810,9810,0
|
|
20240411,135200,85747040,9810,9810,9810,9810,0
|
|
20240411,135100,85747040,9810,9810,9810,9810,0
|
|
20240411,135000,85747040,9810,9810,9810,9810,0
|
|
20240411,134900,85747040,9810,9810,9810,9810,0
|
|
20240411,134800,85747040,9810,9810,9810,9810,0
|
|
20240411,134700,85747040,9810,9810,9810,9810,0
|
|
20240411,134600,85747040,9810,9810,9810,9810,0
|
|
20240411,134500,85747040,9810,9810,9810,9810,0
|
|
20240411,134400,85747040,9810,9810,9810,9810,0
|
|
20240411,134300,85747040,9810,9810,9810,9810,0
|
|
20240411,134200,85747040,9810,9810,9810,9810,0
|
|
20240411,134100,85747040,9810,9810,9810,9810,0
|
|
20240411,134000,85747040,9810,9810,9810,9810,0
|
|
20240411,133900,85747040,9810,9810,9810,9810,0
|
|
20240411,133800,85747040,9810,9810,9810,9810,0
|
|
20240411,133700,85747040,9810,9810,9810,9810,0
|
|
20240411,133600,85747040,9810,9810,9810,9810,0
|
|
20240411,133500,85747040,9810,9810,9810,9810,0
|
|
20240411,133400,85747040,9810,9810,9810,9810,0
|
|
20240411,133300,85747040,9810,9810,9810,9810,0
|
|
20240411,133200,85747040,9810,9810,9810,9810,0
|
|
20240411,133100,85747040,9810,9810,9810,9810,100
|
|
20240411,133000,84766040,9830,9810,9830,9810,300
|
|
20240411,132900,81818040,9810,9810,9810,9810,50
|
|
20240411,132800,81327540,9800,9800,9800,9800,0
|
|
20240411,132700,81327540,9800,9830,9830,9800,500
|
|
20240411,132600,76424610,9860,9860,9860,9860,0
|
|
20240411,132500,76424610,9860,9860,9860,9860,0
|
|
20240411,132400,76424610,9860,9860,9860,9860,0
|
|
20240411,132300,76424610,9860,9860,9860,9860,0
|
|
20240411,132200,76424610,9860,9860,9860,9860,0
|
|
20240411,132100,76424610,9860,9860,9860,9860,0
|
|
20240411,132000,76424610,9860,9830,9860,9830,89
|
|
20240411,131900,75549710,9820,9820,9820,9820,1
|
|
20240411,131800,75539890,9820,9820,9820,9820,0
|
|
20240411,131700,75539890,9820,9820,9820,9820,0
|
|
20240411,131600,75539890,9820,9820,9820,9820,0
|
|
20240411,131500,75539890,9820,9820,9820,9820,0
|
|
20240411,131400,75539890,9820,9820,9820,9820,0
|
|
20240411,131300,75539890,9820,9820,9820,9820,249
|
|
20240411,131200,73094710,9810,9810,9810,9810,71
|
|
20240411,131100,72398200,9810,9810,9810,9810,70
|
|
20240411,131000,71711500,9800,9800,9800,9800,0
|
|
20240411,130900,71711500,9800,9800,9800,9800,0
|
|
20240411,130800,71711500,9800,9820,9820,9800,35
|
|
20240411,130700,71368460,9800,9800,9800,9800,34
|
|
20240411,130600,71035260,9800,9800,9800,9800,0
|
|
20240411,130500,71035260,9800,9790,9800,9790,887
|
|
20240411,130400,62343350,9790,9790,9790,9790,0
|
|
20240411,130300,62343350,9790,9790,9790,9790,50
|
|
20240411,130200,61853850,9790,9790,9790,9790,0
|
|
20240411,130100,61853850,9790,9790,9790,9790,36
|
|
20240411,130000,61501410,9800,9800,9800,9800,0
|
|
20240411,125900,61501410,9800,9800,9800,9800,0
|
|
20240411,125800,61501410,9800,9800,9800,9800,0
|
|
20240411,125700,61501410,9800,9800,9800,9800,0
|
|
20240411,125600,61501410,9800,9800,9800,9800,0
|
|
20240411,125500,61501410,9800,9800,9800,9800,0
|
|
20240411,125400,61501410,9800,9800,9800,9800,0
|
|
20240411,125300,61501410,9800,9800,9800,9800,0
|
|
20240411,125200,61501410,9800,9800,9800,9800,0
|
|
20240411,125100,61501410,9800,9800,9800,9800,0
|
|
20240411,125000,61501410,9800,9800,9800,9800,0
|
|
20240411,124900,61501410,9800,9780,9800,9780,75
|
|
20240411,124800,60767890,9760,9760,9760,9760,0
|
|
20240411,124700,60767890,9760,9760,9760,9760,0
|
|
20240411,124600,60767890,9760,9760,9760,9760,0
|
|
20240411,124500,60767890,9760,9760,9760,9760,0
|
|
20240411,124400,60767890,9760,9760,9760,9760,0
|
|
20240411,124300,60767890,9760,9760,9760,9760,0
|
|
20240411,124200,60767890,9760,9760,9760,9760,0
|
|
20240411,124100,60767890,9760,9760,9760,9760,0
|
|
20240411,124000,60767890,9760,9770,9770,9750,93
|
|
20240411,123900,59860220,9800,9800,9800,9800,0
|
|
20240411,123800,59860220,9800,9800,9800,9800,0
|
|
20240411,123700,59860220,9800,9800,9800,9800,0
|
|
20240411,123600,59860220,9800,9770,9800,9770,910
|
|
20240411,123500,50968290,9760,9760,9760,9760,0
|
|
20240411,123400,50968290,9760,9760,9760,9760,0
|
|
20240411,123300,50968290,9760,9760,9760,9760,0
|
|
20240411,123200,50968290,9760,9760,9760,9760,0
|
|
20240411,123100,50968290,9760,9760,9760,9760,0
|
|
20240411,123000,50968290,9760,9760,9760,9760,0
|
|
20240411,122900,50968290,9760,9760,9760,9760,0
|
|
20240411,122800,50968290,9760,9760,9760,9760,21
|
|
20240411,122700,50763330,9750,9750,9750,9750,0
|
|
20240411,122600,50763330,9750,9750,9750,9750,0
|
|
20240411,122500,50763330,9750,9750,9750,9750,0
|
|
20240411,122400,50763330,9750,9750,9750,9750,0
|
|
20240411,122300,50763330,9750,9750,9750,9750,0
|
|
20240411,122200,50763330,9750,9750,9750,9750,0
|
|
20240411,122100,50763330,9750,9750,9750,9750,0
|
|
20240411,122000,50763330,9750,9750,9750,9750,0
|
|
20240411,121900,50763330,9750,9750,9750,9750,0
|
|
20240411,121800,50763330,9750,9750,9750,9750,0
|
|
20240411,121700,50763330,9750,9750,9750,9750,0
|
|
20240411,121600,50763330,9750,9750,9750,9750,0
|
|
20240411,121500,50763330,9750,9750,9750,9750,0
|
|
20240411,121400,50763330,9750,9750,9750,9750,15
|
|
20240411,121300,50617080,9750,9750,9750,9750,0
|
|
20240411,121200,50617080,9750,9750,9750,9750,0
|
|
20240411,121100,50617080,9750,9750,9750,9750,0
|
|
20240411,121000,50617080,9750,9750,9750,9750,0
|
|
20240411,120900,50617080,9750,9750,9750,9750,0
|
|
20240411,120800,50617080,9750,9750,9750,9750,0
|
|
20240411,120700,50617080,9750,9750,9750,9750,0
|
|
20240411,120600,50617080,9750,9750,9750,9750,0
|
|
20240411,120500,50617080,9750,9750,9750,9750,0
|
|
20240411,120400,50617080,9750,9750,9750,9750,0
|
|
20240411,120300,50617080,9750,9750,9750,9750,0
|
|
20240411,120200,50617080,9750,9750,9750,9750,0
|
|
20240411,120100,50617080,9750,9760,9760,9750,32
|
|
20240411,120000,50305060,9770,9770,9770,9770,50
|
|
20240411,115900,49816560,9760,9760,9760,9760,1
|
|
20240411,115800,49806800,9770,9770,9770,9770,0
|
|
20240411,115700,49806800,9770,9770,9770,9770,0
|
|
20240411,115600,49806800,9770,9760,9770,9760,132
|
|
20240411,115500,48518430,9760,9760,9760,9760,1
|
|
20240411,115400,48508670,9760,9760,9760,9760,0
|
|
20240411,115300,48508670,9760,9760,9760,9760,0
|
|
20240411,115200,48508670,9760,9760,9760,9760,0
|
|
20240411,115100,48508670,9760,9760,9760,9760,0
|
|
20240411,115000,48508670,9760,9760,9760,9760,0
|
|
20240411,114900,48508670,9760,9760,9760,9760,0
|
|
20240411,114800,48508670,9760,9760,9760,9760,265
|
|
20240411,114700,45922270,9770,9770,9770,9770,100
|
|
20240411,114600,44945270,9760,9760,9760,9760,0
|
|
20240411,114500,44945270,9760,9760,9760,9760,0
|
|
20240411,114400,44945270,9760,9760,9760,9760,0
|
|
20240411,114300,44945270,9760,9760,9760,9760,0
|
|
20240411,114200,44945270,9760,9760,9760,9760,0
|
|
20240411,114100,44945270,9760,9770,9770,9760,61
|
|
20240411,114000,44349430,9770,9770,9770,9770,0
|
|
20240411,113900,44349430,9770,9770,9770,9770,60
|
|
20240411,113800,43763230,9780,9780,9780,9780,0
|
|
20240411,113700,43763230,9780,9780,9780,9780,0
|
|
20240411,113600,43763230,9780,9780,9780,9780,0
|
|
20240411,113500,43763230,9780,9770,9780,9770,51
|
|
20240411,113400,43264950,9770,9770,9770,9770,60
|
|
20240411,113300,42678750,9770,9770,9770,9770,0
|
|
20240411,113200,42678750,9770,9770,9770,9770,0
|
|
20240411,113100,42678750,9770,9770,9770,9770,15
|
|
20240411,113000,42532200,9770,9770,9770,9770,0
|
|
20240411,112900,42532200,9770,9770,9770,9770,76
|
|
20240411,112800,41789680,9770,9770,9770,9770,0
|
|
20240411,112700,41789680,9770,9770,9770,9770,0
|
|
20240411,112600,41789680,9770,9770,9770,9770,0
|
|
20240411,112500,41789680,9770,9770,9770,9770,987
|
|
20240411,112400,32146690,9770,9770,9770,9770,60
|
|
20240411,112300,31560490,9770,9770,9770,9770,0
|
|
20240411,112200,31560490,9770,9770,9770,9770,0
|
|
20240411,112100,31560490,9770,9770,9770,9770,0
|
|
20240411,112000,31560490,9770,9770,9770,9770,0
|
|
20240411,111900,31560490,9770,9770,9770,9770,0
|
|
20240411,111800,31560490,9770,9770,9770,9770,0
|
|
20240411,111700,31560490,9770,9770,9770,9770,0
|
|
20240411,111600,31560490,9770,9770,9770,9770,44
|
|
20240411,111500,31130610,9770,9770,9770,9770,0
|
|
20240411,111400,31130610,9770,9780,9780,9770,84
|
|
20240411,111300,30309530,9780,9780,9780,9780,0
|
|
20240411,111200,30309530,9780,9780,9780,9780,0
|
|
20240411,111100,30309530,9780,9780,9780,9780,0
|
|
20240411,111000,30309530,9780,9780,9780,9780,0
|
|
20240411,110900,30309530,9780,9780,9780,9780,0
|
|
20240411,110800,30309530,9780,9780,9780,9780,0
|
|
20240411,110700,30309530,9780,9850,9850,9780,470
|
|
20240411,110600,25696540,9860,9860,9860,9860,0
|
|
20240411,110500,25696540,9860,9850,9860,9850,3
|
|
20240411,110400,25666980,9780,9780,9780,9780,0
|
|
20240411,110300,25666980,9780,9780,9780,9780,0
|
|
20240411,110200,25666980,9780,9780,9780,9780,0
|
|
20240411,110100,25666980,9780,9780,9780,9780,0
|
|
20240411,110000,25666980,9780,9780,9780,9780,0
|
|
20240411,105900,25666980,9780,9780,9780,9780,100
|
|
20240411,105800,24688980,9780,9780,9780,9780,20
|
|
20240411,105700,24493380,9770,9770,9770,9770,0
|
|
20240411,105600,24493380,9770,9770,9770,9770,0
|
|
20240411,105500,24493380,9770,9770,9770,9770,1
|
|
20240411,105400,24483610,9770,9770,9770,9770,0
|
|
20240411,105300,24483610,9770,9770,9770,9770,0
|
|
20240411,105200,24483610,9770,9770,9770,9770,3
|
|
20240411,105100,24454300,9780,9780,9780,9780,0
|
|
20240411,105000,24454300,9780,9780,9780,9780,0
|
|
20240411,104900,24454300,9780,9780,9780,9780,0
|
|
20240411,104800,24454300,9780,9780,9780,9780,0
|
|
20240411,104700,24454300,9780,9780,9780,9780,0
|
|
20240411,104600,24454300,9780,9780,9780,9780,0
|
|
20240411,104500,24454300,9780,9780,9780,9780,0
|
|
20240411,104400,24454300,9780,9780,9780,9780,0
|
|
20240411,104300,24454300,9780,9780,9780,9780,0
|
|
20240411,104200,24454300,9780,9780,9780,9780,0
|
|
20240411,104100,24454300,9780,9780,9780,9780,0
|
|
20240411,104000,24454300,9780,9780,9780,9780,0
|
|
20240411,103900,24454300,9780,9780,9780,9780,0
|
|
20240411,103800,24454300,9780,9780,9780,9780,0
|
|
20240411,103700,24454300,9780,9780,9780,9780,0
|
|
20240411,103600,24454300,9780,9780,9780,9780,0
|
|
20240411,103500,24454300,9780,9780,9780,9780,0
|
|
20240411,103400,24454300,9780,9780,9780,9780,0
|
|
20240411,103300,24454300,9780,9780,9780,9780,0
|
|
20240411,103200,24454300,9780,9780,9780,9780,5
|
|
20240411,103100,24405400,9770,9780,9780,9770,35
|
|
20240411,103000,24063250,9780,9780,9780,9780,15
|
|
20240411,102900,23916550,9780,9780,9780,9780,0
|
|
20240411,102800,23916550,9780,9780,9780,9780,0
|
|
20240411,102700,23916550,9780,9780,9780,9780,10
|
|
20240411,102600,23818750,9780,9770,9780,9770,109
|
|
20240411,102500,22753680,9770,9840,9840,9770,18
|
|
20240411,102400,22577470,9770,9840,9840,9770,31
|
|
20240411,102300,22274180,9770,9770,9770,9770,0
|
|
20240411,102200,22274180,9770,9770,9770,9770,0
|
|
20240411,102100,22274180,9770,9770,9770,9770,0
|
|
20240411,102000,22274180,9770,9770,9770,9770,0
|
|
20240411,101900,22274180,9770,9770,9770,9770,2
|
|
20240411,101800,22254640,9830,9830,9830,9830,2
|
|
20240411,101700,22234980,9770,9770,9770,9770,220
|
|
20240411,101600,20085580,9760,9760,9760,9760,365
|
|
20240411,101500,16523180,9750,9750,9750,9750,0
|
|
20240411,101400,16523180,9750,9750,9750,9750,0
|
|
20240411,101300,16523180,9750,9750,9750,9750,0
|
|
20240411,101200,16523180,9750,9750,9750,9750,0
|
|
20240411,101100,16523180,9750,9750,9750,9750,0
|
|
20240411,101000,16523180,9750,9750,9750,9750,0
|
|
20240411,100900,16523180,9750,9750,9750,9750,0
|
|
20240411,100800,16523180,9750,9750,9750,9750,0
|
|
20240411,100700,16523180,9750,9750,9750,9750,0
|
|
20240411,100600,16523180,9750,9750,9750,9750,0
|
|
20240411,100500,16523180,9750,9750,9750,9750,0
|
|
20240411,100400,16523180,9750,9750,9750,9750,0
|
|
20240411,100300,16523180,9750,9750,9750,9750,8
|
|
20240411,100200,16445180,9750,9750,9750,9750,0
|
|
20240411,100100,16445180,9750,9750,9750,9750,0
|
|
20240411,100000,16445180,9750,9750,9750,9750,0
|
|
20240411,095900,16445180,9750,9750,9750,9750,49
|
|
20240411,095800,15967430,9750,9750,9750,9750,0
|
|
20240411,095700,15967430,9750,9750,9750,9750,0
|
|
20240411,095600,15967430,9750,9760,9760,9750,34
|
|
20240411,095500,15635630,9750,9750,9750,9750,0
|
|
20240411,095400,15635630,9750,9750,9750,9750,0
|
|
20240411,095300,15635630,9750,9750,9750,9750,0
|
|
20240411,095200,15635630,9750,9750,9750,9750,0
|
|
20240411,095100,15635630,9750,9750,9750,9750,0
|
|
20240411,095000,15635630,9750,9750,9750,9750,0
|
|
20240411,094900,15635630,9750,9750,9750,9750,0
|
|
20240411,094800,15635630,9750,9750,9750,9750,0
|
|
20240411,094700,15635630,9750,9750,9750,9750,20
|
|
20240411,094600,15440630,9760,9760,9760,9760,0
|
|
20240411,094500,15440630,9760,9760,9760,9760,1
|
|
20240411,094400,15430870,9750,9750,9750,9750,0
|
|
20240411,094300,15430870,9750,9750,9750,9750,0
|
|
20240411,094200,15430870,9750,9760,9760,9750,144
|
|
20240411,094100,14025970,9770,9750,9830,9750,347
|
|
20240411,094000,10638820,9770,9740,9770,9740,375
|
|
20240411,093900,6982840,9750,9760,9760,9750,139
|
|
20240411,093800,5627580,9830,9830,9830,9830,0
|
|
20240411,093700,5627580,9830,9830,9830,9830,0
|
|
20240411,093600,5627580,9830,9830,9830,9830,0
|
|
20240411,093500,5627580,9830,9830,9830,9830,0
|
|
20240411,093400,5627580,9830,9830,9830,9830,0
|
|
20240411,093300,5627580,9830,9830,9830,9830,0
|
|
20240411,093200,5627580,9830,9830,9830,9830,0
|
|
20240411,093100,5627580,9830,9830,9830,9830,1
|
|
20240411,093000,5617750,9750,9810,9810,9750,2
|
|
20240411,092900,5598190,9840,9840,9840,9840,1
|
|
20240411,092800,5588350,9740,9740,9740,9740,0
|
|
20240411,092700,5588350,9740,9810,9810,9740,16
|
|
20240411,092600,5431530,9750,9750,9750,9750,0
|
|
20240411,092500,5431530,9750,9750,9750,9750,21
|
|
20240411,092400,5226780,9760,9760,9760,9760,0
|
|
20240411,092300,5226780,9760,9750,9760,9750,180
|
|
20240411,092200,3470180,9750,9750,9750,9750,5
|
|
20240411,092100,3421430,9740,9740,9740,9740,39
|
|
20240411,092000,3041570,9740,9740,9740,9740,0
|
|
20240411,091900,3041570,9740,9740,9740,9740,50
|
|
20240411,091800,2554570,9750,9750,9750,9750,0
|
|
20240411,091700,2554570,9750,9750,9750,9750,15
|
|
20240411,091600,2408320,9790,9790,9790,9790,0
|
|
20240411,091500,2408320,9790,9790,9790,9790,1
|
|
20240411,091400,2398530,9750,9750,9750,9750,0
|
|
20240411,091300,2398530,9750,9750,9750,9750,0
|
|
20240411,091200,2398530,9750,9750,9750,9750,0
|
|
20240411,091100,2398530,9750,9750,9750,9750,0
|
|
20240411,091000,2398530,9750,9750,9750,9750,0
|
|
20240411,090900,2398530,9750,9790,9790,9750,18
|
|
20240411,090800,2222950,9800,9800,9800,9800,109
|
|
20240411,090700,1154750,9810,9810,9810,9810,10
|
|
20240411,090600,1056650,9830,9830,9830,9830,0
|
|
20240411,090500,1056650,9830,9830,9830,9830,0
|
|
20240411,090400,1056650,9830,9830,9830,9830,0
|
|
20240411,090300,1056650,9830,9840,9840,9830,63
|
|
20240411,090200,436830,9850,9850,9850,9850,0
|
|
20240411,090100,436830,9850,9850,9850,9850,5
|
|
20240411,090000,387580,10000,9830,10000,9830,39
|