579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183600,155438720,9740,9740,9740,9740,1034
|
|
20240412,183500,155438720,9740,9740,9740,9740,0
|
|
20240412,183400,155438720,9740,9740,9740,9740,0
|
|
20240412,183300,155438720,9740,9740,9740,9740,0
|
|
20240412,183200,155438720,9740,9740,9740,9740,0
|
|
20240412,183100,155438720,9740,9740,9740,9740,0
|
|
20240412,183000,155438720,9740,9740,9740,9740,0
|
|
20240412,182900,155438720,9740,9740,9740,9740,0
|
|
20240412,182800,155438720,9740,9740,9740,9740,0
|
|
20240412,182700,155438720,9740,9740,9740,9740,0
|
|
20240412,182600,155438720,9740,9740,9740,9740,0
|
|
20240412,182500,155438720,9740,9740,9740,9740,0
|
|
20240412,182400,155438720,9740,9740,9740,9740,0
|
|
20240412,182300,155438720,9740,9740,9740,9740,0
|
|
20240412,182200,155438720,9740,9740,9740,9740,0
|
|
20240412,182100,155438720,9740,9740,9740,9740,0
|
|
20240412,182000,155438720,9740,9740,9740,9740,0
|
|
20240412,181900,155438720,9740,9740,9740,9740,0
|
|
20240412,181800,155438720,9740,9740,9740,9740,0
|
|
20240412,181700,155438720,9740,9740,9740,9740,0
|
|
20240412,181600,155438720,9740,9740,9740,9740,0
|
|
20240412,181500,155438720,9740,9740,9740,9740,0
|
|
20240412,181400,155438720,9740,9740,9740,9740,0
|
|
20240412,181300,155438720,9740,9740,9740,9740,0
|
|
20240412,181200,155438720,9740,9740,9740,9740,0
|
|
20240412,181100,155438720,9740,9740,9740,9740,0
|
|
20240412,181000,155438720,9740,9740,9740,9740,0
|
|
20240412,180900,155438720,9740,9740,9740,9740,0
|
|
20240412,180800,155438720,9740,9740,9740,9740,0
|
|
20240412,180700,155438720,9740,9740,9740,9740,0
|
|
20240412,180600,155438720,9740,9740,9740,9740,1034
|
|
20240412,180500,155438720,9740,9740,9740,9740,0
|
|
20240412,180400,155438720,9740,9740,9740,9740,0
|
|
20240412,180300,155438720,9740,9740,9740,9740,0
|
|
20240412,180200,155438720,9740,9740,9740,9740,0
|
|
20240412,180100,155438720,9740,9740,9740,9740,0
|
|
20240412,180000,155438720,9740,9740,9740,9740,0
|
|
20240412,175900,155438720,9740,9740,9740,9740,0
|
|
20240412,175800,155438720,9740,9740,9740,9740,0
|
|
20240412,175700,155438720,9740,9740,9740,9740,0
|
|
20240412,175600,155438720,9740,9740,9740,9740,0
|
|
20240412,175500,155438720,9740,9740,9740,9740,0
|
|
20240412,175400,155438720,9740,9740,9740,9740,0
|
|
20240412,175300,155438720,9740,9740,9740,9740,0
|
|
20240412,175200,155438720,9740,9740,9740,9740,0
|
|
20240412,175100,155438720,9740,9740,9740,9740,0
|
|
20240412,175000,155438720,9740,9740,9740,9740,0
|
|
20240412,174900,155438720,9740,9740,9740,9740,0
|
|
20240412,174800,155438720,9740,9740,9740,9740,0
|
|
20240412,174700,155438720,9740,9740,9740,9740,0
|
|
20240412,174600,155438720,9740,9740,9740,9740,0
|
|
20240412,174500,155438720,9740,9740,9740,9740,0
|
|
20240412,174400,155438720,9740,9740,9740,9740,0
|
|
20240412,174300,155438720,9740,9740,9740,9740,0
|
|
20240412,174200,155438720,9740,9740,9740,9740,0
|
|
20240412,174100,155438720,9740,9740,9740,9740,0
|
|
20240412,174000,155438720,9740,9740,9740,9740,0
|
|
20240412,173900,155438720,9740,9740,9740,9740,0
|
|
20240412,173800,155438720,9740,9740,9740,9740,0
|
|
20240412,173700,155438720,9740,9740,9740,9740,0
|
|
20240412,173600,155438720,9740,9740,9740,9740,1034
|
|
20240412,173500,155438720,9740,9740,9740,9740,0
|
|
20240412,173400,155438720,9740,9740,9740,9740,0
|
|
20240412,173300,155438720,9740,9740,9740,9740,0
|
|
20240412,173200,155438720,9740,9740,9740,9740,0
|
|
20240412,173100,155438720,9740,9740,9740,9740,0
|
|
20240412,173000,155438720,9740,9740,9740,9740,0
|
|
20240412,172900,155438720,9740,9740,9740,9740,0
|
|
20240412,172800,155438720,9740,9740,9740,9740,0
|
|
20240412,172700,155438720,9740,9740,9740,9740,0
|
|
20240412,172600,155438720,9740,9740,9740,9740,0
|
|
20240412,172500,155438720,9740,9740,9740,9740,0
|
|
20240412,172400,155438720,9740,9740,9740,9740,0
|
|
20240412,172300,155438720,9740,9740,9740,9740,0
|
|
20240412,172200,155438720,9740,9740,9740,9740,0
|
|
20240412,172100,155438720,9740,9740,9740,9740,0
|
|
20240412,172000,155438720,9740,9740,9740,9740,0
|
|
20240412,171900,155438720,9740,9740,9740,9740,0
|
|
20240412,171800,155438720,9740,9740,9740,9740,0
|
|
20240412,171700,155438720,9740,9740,9740,9740,0
|
|
20240412,171600,155438720,9740,9740,9740,9740,0
|
|
20240412,171500,155438720,9740,9740,9740,9740,0
|
|
20240412,171400,155438720,9740,9740,9740,9740,0
|
|
20240412,171300,155438720,9740,9740,9740,9740,0
|
|
20240412,171200,155438720,9740,9740,9740,9740,0
|
|
20240412,171100,155438720,9740,9740,9740,9740,0
|
|
20240412,171000,155438720,9740,9740,9740,9740,0
|
|
20240412,170900,155438720,9740,9740,9740,9740,0
|
|
20240412,170800,155438720,9740,9740,9740,9740,0
|
|
20240412,170700,155438720,9740,9740,9740,9740,0
|
|
20240412,170600,155438720,9740,9740,9740,9740,1034
|
|
20240412,170500,155438720,9740,9740,9740,9740,0
|
|
20240412,170400,155438720,9740,9740,9740,9740,0
|
|
20240412,170300,155438720,9740,9740,9740,9740,0
|
|
20240412,170200,155438720,9740,9740,9740,9740,0
|
|
20240412,170100,155438720,9740,9740,9740,9740,0
|
|
20240412,170000,155438720,9740,9740,9740,9740,0
|
|
20240412,165900,155438720,9740,9740,9740,9740,0
|
|
20240412,165800,155438720,9740,9740,9740,9740,0
|
|
20240412,165700,155438720,9740,9740,9740,9740,0
|
|
20240412,165600,155438720,9740,9740,9740,9740,0
|
|
20240412,165500,155438720,9740,9740,9740,9740,0
|
|
20240412,165400,155438720,9740,9740,9740,9740,0
|
|
20240412,165300,155438720,9740,9740,9740,9740,0
|
|
20240412,165200,155438720,9740,9740,9740,9740,0
|
|
20240412,165100,155438720,9740,9740,9740,9740,0
|
|
20240412,165000,155438720,9740,9740,9740,9740,0
|
|
20240412,164900,155438720,9740,9740,9740,9740,0
|
|
20240412,164800,155438720,9740,9740,9740,9740,0
|
|
20240412,164700,155438720,9740,9740,9740,9740,0
|
|
20240412,164600,155438720,9740,9740,9740,9740,0
|
|
20240412,164500,155438720,9740,9740,9740,9740,0
|
|
20240412,164400,155438720,9740,9740,9740,9740,0
|
|
20240412,164300,155438720,9740,9740,9740,9740,0
|
|
20240412,164200,155438720,9740,9740,9740,9740,0
|
|
20240412,164100,155438720,9740,9740,9740,9740,0
|
|
20240412,164000,155438720,9740,9740,9740,9740,0
|
|
20240412,163900,155438720,9740,9740,9740,9740,0
|
|
20240412,163800,155438720,9740,9740,9740,9740,0
|
|
20240412,163700,155438720,9740,9740,9740,9740,0
|
|
20240412,163600,155438720,9740,9740,9740,9740,1034
|
|
20240412,163500,155438720,9740,9740,9740,9740,0
|
|
20240412,163400,155438720,9740,9740,9740,9740,0
|
|
20240412,163300,155438720,9740,9740,9740,9740,0
|
|
20240412,163200,155438720,9740,9740,9740,9740,0
|
|
20240412,163100,155438720,9740,9740,9740,9740,0
|
|
20240412,163000,155438720,9740,9740,9740,9740,0
|
|
20240412,162900,155438720,9740,9740,9740,9740,0
|
|
20240412,162800,155438720,9740,9740,9740,9740,0
|
|
20240412,162700,155438720,9740,9740,9740,9740,0
|
|
20240412,162600,155438720,9740,9740,9740,9740,0
|
|
20240412,162500,155438720,9740,9740,9740,9740,0
|
|
20240412,162400,155438720,9740,9740,9740,9740,0
|
|
20240412,162300,155438720,9740,9740,9740,9740,0
|
|
20240412,162200,155438720,9740,9740,9740,9740,0
|
|
20240412,162100,155438720,9740,9740,9740,9740,0
|
|
20240412,162000,155438720,9740,9740,9740,9740,0
|
|
20240412,161900,155438720,9740,9740,9740,9740,0
|
|
20240412,161800,155438720,9740,9740,9740,9740,0
|
|
20240412,161700,155438720,9740,9740,9740,9740,0
|
|
20240412,161600,155438720,9740,9740,9740,9740,0
|
|
20240412,161500,155438720,9740,9740,9740,9740,0
|
|
20240412,161400,155438720,9740,9740,9740,9740,0
|
|
20240412,161300,155438720,9740,9740,9740,9740,0
|
|
20240412,161200,155438720,9740,9740,9740,9740,0
|
|
20240412,161100,155438720,9740,9740,9740,9740,0
|
|
20240412,161000,155438720,9740,9740,9740,9740,0
|
|
20240412,160900,155438720,9740,9740,9740,9740,0
|
|
20240412,160800,155438720,9740,9740,9740,9740,0
|
|
20240412,160700,155438720,9740,9740,9740,9740,0
|
|
20240412,160600,155438720,9740,9740,9740,9740,1034
|
|
20240412,160500,155438720,9740,9740,9740,9740,0
|
|
20240412,160400,155438720,9740,9740,9740,9740,0
|
|
20240412,160300,155438720,9740,9740,9740,9740,0
|
|
20240412,160200,155438720,9740,9740,9740,9740,0
|
|
20240412,160100,155438720,9740,9740,9740,9740,0
|
|
20240412,160000,155438720,9740,9740,9740,9740,0
|
|
20240412,155900,155438720,9740,9740,9740,9740,0
|
|
20240412,155800,155438720,9740,9740,9740,9740,0
|
|
20240412,155700,155438720,9740,9740,9740,9740,0
|
|
20240412,155600,155438720,9740,9740,9740,9740,0
|
|
20240412,155500,155438720,9740,9740,9740,9740,0
|
|
20240412,155400,155438720,9740,9740,9740,9740,0
|
|
20240412,155300,155438720,9740,9740,9740,9740,0
|
|
20240412,155200,155438720,9740,9740,9740,9740,0
|
|
20240412,155100,155438720,9740,9740,9740,9740,0
|
|
20240412,155000,155438720,9740,9740,9740,9740,0
|
|
20240412,154900,155438720,9740,9740,9740,9740,0
|
|
20240412,154800,155438720,9740,9740,9740,9740,0
|
|
20240412,154700,155438720,9740,9740,9740,9740,0
|
|
20240412,154600,155438720,9740,9740,9740,9740,0
|
|
20240412,154500,155438720,9740,9740,9740,9740,0
|
|
20240412,154400,155438720,9740,9740,9740,9740,0
|
|
20240412,154300,155438720,9740,9740,9740,9740,0
|
|
20240412,154200,155438720,9740,9740,9740,9740,0
|
|
20240412,154100,155438720,9740,9740,9740,9740,0
|
|
20240412,154000,155438720,9740,9740,9740,9740,0
|
|
20240412,153900,155438720,9740,9740,9740,9740,0
|
|
20240412,153800,155438720,9740,9740,9740,9740,0
|
|
20240412,153700,155438720,9740,9740,9740,9740,0
|
|
20240412,153600,155438720,9740,9740,9740,9740,1034
|
|
20240412,153500,155438720,9740,9740,9740,9740,0
|
|
20240412,153400,155438720,9740,9740,9740,9740,0
|
|
20240412,153300,155438720,9740,9740,9740,9740,0
|
|
20240412,153200,155438720,9740,9740,9740,9740,0
|
|
20240412,153100,155438720,9740,9740,9740,9740,0
|
|
20240412,153000,155438720,9740,9740,9740,9740,1034
|
|
20240412,152900,145367560,9710,9710,9710,9710,0
|
|
20240412,152800,145367560,9710,9710,9710,9710,0
|
|
20240412,152700,145367560,9710,9710,9710,9710,0
|
|
20240412,152600,145367560,9710,9710,9710,9710,0
|
|
20240412,152500,145367560,9710,9710,9710,9710,0
|
|
20240412,152400,145367560,9710,9710,9710,9710,0
|
|
20240412,152300,145367560,9710,9710,9710,9710,0
|
|
20240412,152200,145367560,9710,9710,9710,9710,0
|
|
20240412,152100,145367560,9710,9710,9710,9710,0
|
|
20240412,152000,145367560,9710,9710,9710,9710,0
|
|
20240412,151900,145367560,9710,9710,9710,9710,486
|
|
20240412,151800,140648500,9700,9730,9730,9690,3966
|
|
20240412,151700,102161090,9730,9730,9730,9730,2
|
|
20240412,151600,102141630,9730,9730,9730,9730,110
|
|
20240412,151500,101071330,9730,9730,9730,9730,2
|
|
20240412,151400,101051870,9730,9730,9730,9730,31
|
|
20240412,151300,100750240,9730,9730,9730,9730,5
|
|
20240412,151200,100701590,9730,9730,9730,9730,0
|
|
20240412,151100,100701590,9730,9730,9730,9730,0
|
|
20240412,151000,100701590,9730,9730,9730,9730,13
|
|
20240412,150900,100575100,9730,9730,9730,9730,0
|
|
20240412,150800,100575100,9730,9730,9730,9730,119
|
|
20240412,150700,99417230,9730,9730,9730,9730,0
|
|
20240412,150600,99417230,9730,9740,9740,9730,77
|
|
20240412,150500,98668000,9730,9730,9730,9730,0
|
|
20240412,150400,98668000,9730,9730,9730,9730,0
|
|
20240412,150300,98668000,9730,9730,9730,9730,0
|
|
20240412,150200,98668000,9730,9730,9730,9730,0
|
|
20240412,150100,98668000,9730,9730,9730,9730,0
|
|
20240412,150000,98668000,9730,9730,9730,9730,0
|
|
20240412,145900,98668000,9730,9730,9730,9730,0
|
|
20240412,145800,98668000,9730,9730,9730,9730,0
|
|
20240412,145700,98668000,9730,9730,9730,9730,0
|
|
20240412,145600,98668000,9730,9730,9730,9730,0
|
|
20240412,145500,98668000,9730,9730,9730,9730,0
|
|
20240412,145400,98668000,9730,9730,9730,9730,0
|
|
20240412,145300,98668000,9730,9730,9730,9730,1
|
|
20240412,145200,98658270,9730,9740,9740,9730,3
|
|
20240412,145100,98629060,9730,9730,9730,9730,0
|
|
20240412,145000,98629060,9730,9730,9730,9730,0
|
|
20240412,144900,98629060,9730,9740,9740,9730,265
|
|
20240412,144800,96048610,9730,9730,9730,9730,0
|
|
20240412,144700,96048610,9730,9730,9730,9730,2
|
|
20240412,144600,96029150,9720,9720,9720,9720,0
|
|
20240412,144500,96029150,9720,9720,9720,9720,0
|
|
20240412,144400,96029150,9720,9720,9720,9720,0
|
|
20240412,144300,96029150,9720,9720,9720,9720,0
|
|
20240412,144200,96029150,9720,9720,9720,9720,0
|
|
20240412,144100,96029150,9720,9720,9720,9720,0
|
|
20240412,144000,96029150,9720,9720,9720,9720,4
|
|
20240412,143900,95990270,9720,9720,9720,9720,262
|
|
20240412,143800,93443630,9720,9720,9720,9720,0
|
|
20240412,143700,93443630,9720,9720,9720,9720,113
|
|
20240412,143600,92345270,9720,9730,9730,9720,20
|
|
20240412,143500,92150720,9730,9720,9730,9720,16
|
|
20240412,143400,91995050,9720,9730,9730,9720,119
|
|
20240412,143300,90837370,9730,9730,9730,9730,0
|
|
20240412,143200,90837370,9730,9730,9730,9730,1
|
|
20240412,143100,90827640,9720,9720,9720,9720,0
|
|
20240412,143000,90827640,9720,9720,9720,9720,0
|
|
20240412,142900,90827640,9720,9720,9720,9720,0
|
|
20240412,142800,90827640,9720,9720,9720,9720,0
|
|
20240412,142700,90827640,9720,9720,9720,9720,0
|
|
20240412,142600,90827640,9720,9720,9720,9720,0
|
|
20240412,142500,90827640,9720,9720,9720,9720,0
|
|
20240412,142400,90827640,9720,9720,9720,9720,0
|
|
20240412,142300,90827640,9720,9720,9720,9720,0
|
|
20240412,142200,90827640,9720,9720,9720,9720,0
|
|
20240412,142100,90827640,9720,9720,9720,9720,0
|
|
20240412,142000,90827640,9720,9720,9720,9720,0
|
|
20240412,141900,90827640,9720,9720,9720,9720,68
|
|
20240412,141800,90166680,9740,9740,9740,9740,0
|
|
20240412,141700,90166680,9740,9740,9740,9740,0
|
|
20240412,141600,90166680,9740,9740,9740,9740,0
|
|
20240412,141500,90166680,9740,9740,9740,9740,0
|
|
20240412,141400,90166680,9740,9740,9740,9740,0
|
|
20240412,141300,90166680,9740,9740,9740,9740,0
|
|
20240412,141200,90166680,9740,9740,9740,9740,0
|
|
20240412,141100,90166680,9740,9740,9740,9740,0
|
|
20240412,141000,90166680,9740,9740,9740,9740,0
|
|
20240412,140900,90166680,9740,9740,9740,9740,0
|
|
20240412,140800,90166680,9740,9740,9740,9740,2
|
|
20240412,140700,90147200,9720,9720,9720,9720,0
|
|
20240412,140600,90147200,9720,9720,9720,9720,2
|
|
20240412,140500,90127760,9720,9720,9720,9720,0
|
|
20240412,140400,90127760,9720,9720,9720,9720,0
|
|
20240412,140300,90127760,9720,9740,9740,9720,11
|
|
20240412,140200,90020680,9720,9720,9720,9720,0
|
|
20240412,140100,90020680,9720,9720,9720,9720,0
|
|
20240412,140000,90020680,9720,9740,9740,9720,14
|
|
20240412,135900,89884380,9720,9720,9720,9720,0
|
|
20240412,135800,89884380,9720,9740,9740,9720,38
|
|
20240412,135700,89514440,9720,9720,9720,9720,0
|
|
20240412,135600,89514440,9720,9720,9720,9720,0
|
|
20240412,135500,89514440,9720,9720,9720,9720,0
|
|
20240412,135400,89514440,9720,9720,9720,9720,0
|
|
20240412,135300,89514440,9720,9740,9740,9720,46
|
|
20240412,135200,89066620,9720,9720,9720,9720,0
|
|
20240412,135100,89066620,9720,9720,9720,9720,0
|
|
20240412,135000,89066620,9720,9720,9720,9720,0
|
|
20240412,134900,89066620,9720,9720,9720,9720,0
|
|
20240412,134800,89066620,9720,9720,9720,9720,86
|
|
20240412,134700,88230700,9720,9720,9720,9720,0
|
|
20240412,134600,88230700,9720,9720,9720,9720,0
|
|
20240412,134500,88230700,9720,9720,9720,9720,0
|
|
20240412,134400,88230700,9720,9720,9720,9720,0
|
|
20240412,134300,88230700,9720,9720,9720,9720,0
|
|
20240412,134200,88230700,9720,9720,9720,9720,0
|
|
20240412,134100,88230700,9720,9720,9720,9720,0
|
|
20240412,134000,88230700,9720,9720,9720,9720,0
|
|
20240412,133900,88230700,9720,9720,9720,9720,0
|
|
20240412,133800,88230700,9720,9720,9720,9720,17
|
|
20240412,133700,88065460,9720,9720,9720,9720,0
|
|
20240412,133600,88065460,9720,9720,9720,9720,11
|
|
20240412,133500,87958540,9720,9720,9720,9720,0
|
|
20240412,133400,87958540,9720,9720,9720,9720,0
|
|
20240412,133300,87958540,9720,9720,9720,9720,0
|
|
20240412,133200,87958540,9720,9720,9720,9720,0
|
|
20240412,133100,87958540,9720,9720,9720,9720,4
|
|
20240412,133000,87919660,9720,9740,9740,9720,64
|
|
20240412,132900,87296560,9720,9720,9720,9720,47
|
|
20240412,132800,86839720,9720,9720,9720,9720,0
|
|
20240412,132700,86839720,9720,9720,9720,9720,2
|
|
20240412,132600,86820280,9720,9740,9740,9720,505
|
|
20240412,132500,81901680,9740,9740,9740,9740,0
|
|
20240412,132400,81901680,9740,9740,9740,9740,0
|
|
20240412,132300,81901680,9740,9740,9740,9740,0
|
|
20240412,132200,81901680,9740,9740,9740,9740,0
|
|
20240412,132100,81901680,9740,9740,9740,9740,0
|
|
20240412,132000,81901680,9740,9740,9740,9740,3
|
|
20240412,131900,81872460,9720,9750,9750,9720,1785
|
|
20240412,131800,64499150,9750,9770,9770,9750,284
|
|
20240412,131700,61725350,9770,9770,9770,9770,0
|
|
20240412,131600,61725350,9770,9770,9770,9770,0
|
|
20240412,131500,61725350,9770,9770,9770,9770,0
|
|
20240412,131400,61725350,9770,9770,9770,9770,5
|
|
20240412,131300,61676500,9770,9780,9780,9770,144
|
|
20240412,131200,60269060,9780,9780,9780,9780,0
|
|
20240412,131100,60269060,9780,9780,9780,9780,0
|
|
20240412,131000,60269060,9780,9780,9780,9780,0
|
|
20240412,130900,60269060,9780,9780,9780,9780,0
|
|
20240412,130800,60269060,9780,9780,9780,9780,0
|
|
20240412,130700,60269060,9780,9780,9780,9780,0
|
|
20240412,130600,60269060,9780,9780,9780,9780,0
|
|
20240412,130500,60269060,9780,9780,9780,9780,0
|
|
20240412,130400,60269060,9780,9780,9780,9780,0
|
|
20240412,130300,60269060,9780,9780,9780,9780,0
|
|
20240412,130200,60269060,9780,9780,9780,9780,0
|
|
20240412,130100,60269060,9780,9780,9780,9780,146
|
|
20240412,130000,58841180,9780,9780,9780,9780,0
|
|
20240412,125900,58841180,9780,9780,9780,9780,0
|
|
20240412,125800,58841180,9780,9780,9780,9780,0
|
|
20240412,125700,58841180,9780,9780,9780,9780,0
|
|
20240412,125600,58841180,9780,9780,9780,9780,0
|
|
20240412,125500,58841180,9780,9780,9780,9780,0
|
|
20240412,125400,58841180,9780,9780,9780,9780,0
|
|
20240412,125300,58841180,9780,9780,9780,9780,0
|
|
20240412,125200,58841180,9780,9780,9780,9780,0
|
|
20240412,125100,58841180,9780,9780,9780,9780,0
|
|
20240412,125000,58841180,9780,9780,9780,9780,0
|
|
20240412,124900,58841180,9780,9780,9780,9780,2
|
|
20240412,124800,58821620,9760,9760,9760,9760,0
|
|
20240412,124700,58821620,9760,9760,9760,9760,0
|
|
20240412,124600,58821620,9760,9760,9760,9760,0
|
|
20240412,124500,58821620,9760,9760,9760,9760,0
|
|
20240412,124400,58821620,9760,9760,9760,9760,0
|
|
20240412,124300,58821620,9760,9760,9760,9760,0
|
|
20240412,124200,58821620,9760,9760,9760,9760,0
|
|
20240412,124100,58821620,9760,9760,9760,9760,0
|
|
20240412,124000,58821620,9760,9760,9760,9760,0
|
|
20240412,123900,58821620,9760,9760,9760,9760,0
|
|
20240412,123800,58821620,9760,9760,9760,9760,0
|
|
20240412,123700,58821620,9760,9760,9760,9760,0
|
|
20240412,123600,58821620,9760,9760,9760,9760,0
|
|
20240412,123500,58821620,9760,9760,9760,9760,0
|
|
20240412,123400,58821620,9760,9760,9760,9760,0
|
|
20240412,123300,58821620,9760,9760,9760,9760,0
|
|
20240412,123200,58821620,9760,9770,9770,9750,133
|
|
20240412,123100,57523710,9780,9780,9780,9780,0
|
|
20240412,123000,57523710,9780,9780,9780,9780,0
|
|
20240412,122900,57523710,9780,9780,9780,9780,0
|
|
20240412,122800,57523710,9780,9780,9780,9780,2
|
|
20240412,122700,57504150,9770,9780,9780,9770,7
|
|
20240412,122600,57435710,9760,9760,9760,9760,0
|
|
20240412,122500,57435710,9760,9760,9760,9760,0
|
|
20240412,122400,57435710,9760,9760,9760,9760,0
|
|
20240412,122300,57435710,9760,9760,9760,9760,0
|
|
20240412,122200,57435710,9760,9760,9760,9760,0
|
|
20240412,122100,57435710,9760,9760,9760,9760,0
|
|
20240412,122000,57435710,9760,9760,9760,9760,0
|
|
20240412,121900,57435710,9760,9760,9760,9760,2
|
|
20240412,121800,57416190,9760,9760,9760,9760,214
|
|
20240412,121700,55327550,9760,9760,9760,9760,0
|
|
20240412,121600,55327550,9760,9760,9760,9760,0
|
|
20240412,121500,55327550,9760,9760,9760,9760,1
|
|
20240412,121400,55317790,9760,9770,9770,9760,21
|
|
20240412,121300,55112690,9770,9770,9770,9770,0
|
|
20240412,121200,55112690,9770,9770,9770,9770,0
|
|
20240412,121100,55112690,9770,9770,9770,9770,0
|
|
20240412,121000,55112690,9770,9770,9770,9770,0
|
|
20240412,120900,55112690,9770,9770,9770,9770,0
|
|
20240412,120800,55112690,9770,9770,9770,9770,0
|
|
20240412,120700,55112690,9770,9770,9770,9770,0
|
|
20240412,120600,55112690,9770,9770,9770,9770,0
|
|
20240412,120500,55112690,9770,9770,9770,9770,0
|
|
20240412,120400,55112690,9770,9770,9770,9770,0
|
|
20240412,120300,55112690,9770,9770,9770,9770,0
|
|
20240412,120200,55112690,9770,9770,9770,9770,0
|
|
20240412,120100,55112690,9770,9770,9770,9770,0
|
|
20240412,120000,55112690,9770,9770,9770,9770,0
|
|
20240412,115900,55112690,9770,9770,9770,9770,0
|
|
20240412,115800,55112690,9770,9770,9770,9770,0
|
|
20240412,115700,55112690,9770,9770,9770,9770,0
|
|
20240412,115600,55112690,9770,9770,9770,9770,0
|
|
20240412,115500,55112690,9770,9770,9770,9770,2
|
|
20240412,115400,55093150,9760,9760,9760,9760,0
|
|
20240412,115300,55093150,9760,9760,9760,9760,0
|
|
20240412,115200,55093150,9760,9760,9760,9760,0
|
|
20240412,115100,55093150,9760,9760,9760,9760,0
|
|
20240412,115000,55093150,9760,9760,9760,9760,0
|
|
20240412,114900,55093150,9760,9760,9760,9760,0
|
|
20240412,114800,55093150,9760,9760,9760,9760,0
|
|
20240412,114700,55093150,9760,9760,9760,9760,0
|
|
20240412,114600,55093150,9760,9760,9760,9760,0
|
|
20240412,114500,55093150,9760,9760,9760,9760,0
|
|
20240412,114400,55093150,9760,9760,9760,9760,0
|
|
20240412,114300,55093150,9760,9760,9760,9760,0
|
|
20240412,114200,55093150,9760,9760,9760,9760,0
|
|
20240412,114100,55093150,9760,9760,9760,9760,0
|
|
20240412,114000,55093150,9760,9760,9760,9760,0
|
|
20240412,113900,55093150,9760,9760,9760,9760,322
|
|
20240412,113800,51950430,9750,9760,9760,9750,41
|
|
20240412,113700,51550370,9750,9750,9750,9750,0
|
|
20240412,113600,51550370,9750,9750,9750,9750,0
|
|
20240412,113500,51550370,9750,9750,9750,9750,0
|
|
20240412,113400,51550370,9750,9750,9750,9750,0
|
|
20240412,113300,51550370,9750,9750,9750,9750,0
|
|
20240412,113200,51550370,9750,9750,9750,9750,0
|
|
20240412,113100,51550370,9750,9750,9750,9750,0
|
|
20240412,113000,51550370,9750,9750,9750,9750,0
|
|
20240412,112900,51550370,9750,9750,9750,9750,0
|
|
20240412,112800,51550370,9750,9780,9800,9750,173
|
|
20240412,112700,49860660,9760,9760,9760,9760,0
|
|
20240412,112600,49860660,9760,9760,9760,9760,0
|
|
20240412,112500,49860660,9760,9760,9760,9760,0
|
|
20240412,112400,49860660,9760,9760,9760,9760,0
|
|
20240412,112300,49860660,9760,9760,9760,9760,0
|
|
20240412,112200,49860660,9760,9760,9760,9760,0
|
|
20240412,112100,49860660,9760,9760,9760,9760,0
|
|
20240412,112000,49860660,9760,9760,9760,9760,0
|
|
20240412,111900,49860660,9760,9760,9760,9760,0
|
|
20240412,111800,49860660,9760,9760,9760,9760,0
|
|
20240412,111700,49860660,9760,9760,9760,9760,0
|
|
20240412,111600,49860660,9760,9760,9760,9760,0
|
|
20240412,111500,49860660,9760,9760,9760,9760,0
|
|
20240412,111400,49860660,9760,9760,9760,9760,0
|
|
20240412,111300,49860660,9760,9790,9790,9760,266
|
|
20240412,111200,47263070,9790,9790,9790,9790,0
|
|
20240412,111100,47263070,9790,9790,9790,9790,0
|
|
20240412,111000,47263070,9790,9800,9800,9790,52
|
|
20240412,110900,46753630,9790,9790,9790,9790,0
|
|
20240412,110800,46753630,9790,9790,9790,9790,0
|
|
20240412,110700,46753630,9790,9790,9790,9790,353
|
|
20240412,110600,43297760,9780,9780,9780,9780,15
|
|
20240412,110500,43151060,9780,9780,9780,9780,0
|
|
20240412,110400,43151060,9780,9780,9780,9780,0
|
|
20240412,110300,43151060,9780,9780,9780,9780,0
|
|
20240412,110200,43151060,9780,9780,9780,9780,0
|
|
20240412,110100,43151060,9780,9780,9780,9780,0
|
|
20240412,110000,43151060,9780,9780,9780,9780,0
|
|
20240412,105900,43151060,9780,9790,9800,9780,24
|
|
20240412,105800,42916220,9800,9790,9800,9780,6
|
|
20240412,105700,42857490,9800,9800,9800,9800,0
|
|
20240412,105600,42857490,9800,9800,9800,9800,0
|
|
20240412,105500,42857490,9800,9770,9800,9770,254
|
|
20240412,105400,40375850,9770,9770,9770,9770,0
|
|
20240412,105300,40375850,9770,9770,9770,9750,4
|
|
20240412,105200,40336790,9750,9750,9750,9750,0
|
|
20240412,105100,40336790,9750,9750,9750,9750,1
|
|
20240412,105000,40327040,9770,9770,9770,9770,0
|
|
20240412,104900,40327040,9770,9770,9770,9770,0
|
|
20240412,104800,40327040,9770,9770,9770,9770,0
|
|
20240412,104700,40327040,9770,9770,9770,9770,0
|
|
20240412,104600,40327040,9770,9770,9770,9770,0
|
|
20240412,104500,40327040,9770,9770,9770,9770,0
|
|
20240412,104400,40327040,9770,9770,9770,9770,0
|
|
20240412,104300,40327040,9770,9770,9770,9770,0
|
|
20240412,104200,40327040,9770,9770,9770,9770,0
|
|
20240412,104100,40327040,9770,9770,9770,9770,0
|
|
20240412,104000,40327040,9770,9770,9770,9770,0
|
|
20240412,103900,40327040,9770,9770,9770,9770,1
|
|
20240412,103800,40317270,9750,9750,9750,9750,0
|
|
20240412,103700,40317270,9750,9750,9750,9750,0
|
|
20240412,103600,40317270,9750,9750,9750,9750,0
|
|
20240412,103500,40317270,9750,9750,9750,9750,0
|
|
20240412,103400,40317270,9750,9750,9750,9750,0
|
|
20240412,103300,40317270,9750,9750,9750,9750,0
|
|
20240412,103200,40317270,9750,9750,9750,9750,0
|
|
20240412,103100,40317270,9750,9770,9770,9750,66
|
|
20240412,103000,39672710,9750,9750,9750,9750,0
|
|
20240412,102900,39672710,9750,9750,9750,9750,0
|
|
20240412,102800,39672710,9750,9750,9750,9750,0
|
|
20240412,102700,39672710,9750,9750,9750,9750,8
|
|
20240412,102600,39594710,9750,9750,9750,9750,0
|
|
20240412,102500,39594710,9750,9750,9750,9750,10
|
|
20240412,102400,39497210,9750,9750,9750,9750,0
|
|
20240412,102300,39497210,9750,9750,9750,9750,52
|
|
20240412,102200,38990210,9740,9740,9740,9740,0
|
|
20240412,102100,38990210,9740,9740,9740,9740,0
|
|
20240412,102000,38990210,9740,9740,9740,9740,0
|
|
20240412,101900,38990210,9740,9740,9740,9740,0
|
|
20240412,101800,38990210,9740,9740,9740,9740,0
|
|
20240412,101700,38990210,9740,9740,9740,9740,0
|
|
20240412,101600,38990210,9740,9740,9740,9740,0
|
|
20240412,101500,38990210,9740,9740,9740,9740,0
|
|
20240412,101400,38990210,9740,9740,9740,9740,0
|
|
20240412,101300,38990210,9740,9740,9740,9740,0
|
|
20240412,101200,38990210,9740,9740,9740,9740,0
|
|
20240412,101100,38990210,9740,9750,9750,9740,63
|
|
20240412,101000,38376300,9750,9750,9750,9750,800
|
|
20240412,100900,30576300,9750,9750,9750,9750,0
|
|
20240412,100800,30576300,9750,9750,9750,9750,0
|
|
20240412,100700,30576300,9750,9750,9750,9750,0
|
|
20240412,100600,30576300,9750,9760,9770,9750,172
|
|
20240412,100500,28898140,9760,9760,9760,9760,0
|
|
20240412,100400,28898140,9760,9760,9760,9760,0
|
|
20240412,100300,28898140,9760,9760,9760,9760,0
|
|
20240412,100200,28898140,9760,9760,9760,9760,0
|
|
20240412,100100,28898140,9760,9770,9770,9760,126
|
|
20240412,100000,27667380,9750,9750,9750,9750,0
|
|
20240412,095900,27667380,9750,9750,9750,9750,0
|
|
20240412,095800,27667380,9750,9750,9750,9750,0
|
|
20240412,095700,27667380,9750,9750,9750,9750,0
|
|
20240412,095600,27667380,9750,9750,9750,9750,0
|
|
20240412,095500,27667380,9750,9750,9750,9750,0
|
|
20240412,095400,27667380,9750,9750,9750,9750,0
|
|
20240412,095300,27667380,9750,9750,9750,9750,0
|
|
20240412,095200,27667380,9750,9750,9750,9750,0
|
|
20240412,095100,27667380,9750,9750,9750,9750,0
|
|
20240412,095000,27667380,9750,9760,9760,9750,1237
|
|
20240412,094900,15606470,9760,9760,9760,9760,0
|
|
20240412,094800,15606470,9760,9760,9760,9760,0
|
|
20240412,094700,15606470,9760,9760,9760,9760,0
|
|
20240412,094600,15606470,9760,9760,9760,9760,35
|
|
20240412,094500,15264870,9760,9760,9760,9760,0
|
|
20240412,094400,15264870,9760,9760,9760,9760,1
|
|
20240412,094300,15255110,9760,9760,9760,9760,0
|
|
20240412,094200,15255110,9760,9760,9760,9760,0
|
|
20240412,094100,15255110,9760,9760,9760,9760,0
|
|
20240412,094000,15255110,9760,9760,9760,9760,0
|
|
20240412,093900,15255110,9760,9760,9760,9760,0
|
|
20240412,093800,15255110,9760,9760,9760,9760,0
|
|
20240412,093700,15255110,9760,9760,9760,9760,0
|
|
20240412,093600,15255110,9760,9760,9760,9760,1
|
|
20240412,093500,15245350,9750,9750,9750,9750,0
|
|
20240412,093400,15245350,9750,9780,9800,9750,129
|
|
20240412,093300,13982970,9790,9790,9790,9790,0
|
|
20240412,093200,13982970,9790,9790,9790,9790,0
|
|
20240412,093100,13982970,9790,9790,9790,9790,0
|
|
20240412,093000,13982970,9790,9790,9790,9790,0
|
|
20240412,092900,13982970,9790,9790,9790,9790,0
|
|
20240412,092800,13982970,9790,9790,9790,9790,0
|
|
20240412,092700,13982970,9790,9790,9790,9790,0
|
|
20240412,092600,13982970,9790,9790,9790,9790,0
|
|
20240412,092500,13982970,9790,9790,9790,9790,0
|
|
20240412,092400,13982970,9790,9750,9790,9750,68
|
|
20240412,092300,13319890,9740,9740,9740,9740,0
|
|
20240412,092200,13319890,9740,9740,9740,9740,0
|
|
20240412,092100,13319890,9740,9740,9740,9740,0
|
|
20240412,092000,13319890,9740,9740,9740,9740,0
|
|
20240412,091900,13319890,9740,9740,9740,9740,0
|
|
20240412,091800,13319890,9740,9740,9740,9740,0
|
|
20240412,091700,13319890,9740,9740,9740,9740,0
|
|
20240412,091600,13319890,9740,9740,9740,9740,0
|
|
20240412,091500,13319890,9740,9740,9740,9740,1
|
|
20240412,091400,13310150,9740,9740,9740,9740,4
|
|
20240412,091300,13271190,9720,9720,9720,9720,0
|
|
20240412,091200,13271190,9720,9720,9720,9720,0
|
|
20240412,091100,13271190,9720,9720,9720,9720,0
|
|
20240412,091000,13271190,9720,9750,9750,9720,658
|
|
20240412,090900,6859470,9730,9730,9730,9730,0
|
|
20240412,090800,6859470,9730,9730,9730,9730,0
|
|
20240412,090700,6859470,9730,9730,9730,9730,0
|
|
20240412,090600,6859470,9730,9730,9730,9730,0
|
|
20240412,090500,6859470,9730,9730,9730,9730,0
|
|
20240412,090400,6859470,9730,9730,9730,9730,0
|
|
20240412,090300,6859470,9730,9730,9730,9730,0
|
|
20240412,090200,6859470,9730,9730,9730,9730,0
|
|
20240412,090100,6859470,9730,9730,9730,9730,13
|
|
20240412,090000,6732980,9720,9700,9850,9700,694
|