580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183700,184585580,9870,9870,9870,9870,1778
|
|
20240613,183600,184585580,9870,9870,9870,9870,0
|
|
20240613,183500,184585580,9870,9870,9870,9870,0
|
|
20240613,183400,184585580,9870,9870,9870,9870,0
|
|
20240613,183300,184585580,9870,9870,9870,9870,0
|
|
20240613,183200,184585580,9870,9870,9870,9870,0
|
|
20240613,183100,184585580,9870,9870,9870,9870,0
|
|
20240613,183000,184585580,9870,9870,9870,9870,0
|
|
20240613,182900,184585580,9870,9870,9870,9870,0
|
|
20240613,182800,184585580,9870,9870,9870,9870,0
|
|
20240613,182700,184585580,9870,9870,9870,9870,0
|
|
20240613,182600,184585580,9870,9870,9870,9870,0
|
|
20240613,182500,184585580,9870,9870,9870,9870,0
|
|
20240613,182400,184585580,9870,9870,9870,9870,0
|
|
20240613,182300,184585580,9870,9870,9870,9870,0
|
|
20240613,182200,184585580,9870,9870,9870,9870,0
|
|
20240613,182100,184585580,9870,9870,9870,9870,0
|
|
20240613,182000,184585580,9870,9870,9870,9870,0
|
|
20240613,181900,184585580,9870,9870,9870,9870,0
|
|
20240613,181800,184585580,9870,9870,9870,9870,0
|
|
20240613,181700,184585580,9870,9870,9870,9870,0
|
|
20240613,181600,184585580,9870,9870,9870,9870,0
|
|
20240613,181500,184585580,9870,9870,9870,9870,0
|
|
20240613,181400,184585580,9870,9870,9870,9870,0
|
|
20240613,181300,184585580,9870,9870,9870,9870,0
|
|
20240613,181200,184585580,9870,9870,9870,9870,0
|
|
20240613,181100,184585580,9870,9870,9870,9870,0
|
|
20240613,181000,184585580,9870,9870,9870,9870,0
|
|
20240613,180900,184585580,9870,9870,9870,9870,0
|
|
20240613,180800,184585580,9870,9870,9870,9870,0
|
|
20240613,180700,184585580,9870,9870,9870,9870,1778
|
|
20240613,180600,184585580,9870,9870,9870,9870,0
|
|
20240613,180500,184585580,9870,9870,9870,9870,0
|
|
20240613,180400,184585580,9870,9870,9870,9870,0
|
|
20240613,180300,184585580,9870,9870,9870,9870,0
|
|
20240613,180200,184585580,9870,9870,9870,9870,0
|
|
20240613,180100,184585580,9870,9870,9870,9870,0
|
|
20240613,180000,184585580,9870,9870,9870,9870,0
|
|
20240613,175900,184585580,9870,9870,9870,9870,0
|
|
20240613,175800,184585580,9870,9870,9870,9870,0
|
|
20240613,175700,184585580,9870,9870,9870,9870,0
|
|
20240613,175600,184585580,9870,9870,9870,9870,0
|
|
20240613,175500,184585580,9870,9870,9870,9870,0
|
|
20240613,175400,184585580,9870,9870,9870,9870,0
|
|
20240613,175300,184585580,9870,9870,9870,9870,0
|
|
20240613,175200,184585580,9870,9870,9870,9870,0
|
|
20240613,175100,184585580,9870,9870,9870,9870,0
|
|
20240613,175000,184585580,9870,9870,9870,9870,0
|
|
20240613,174900,184585580,9870,9870,9870,9870,0
|
|
20240613,174800,184585580,9870,9870,9870,9870,0
|
|
20240613,174700,184585580,9870,9870,9870,9870,0
|
|
20240613,174600,184585580,9870,9870,9870,9870,0
|
|
20240613,174500,184585580,9870,9870,9870,9870,0
|
|
20240613,174400,184585580,9870,9870,9870,9870,0
|
|
20240613,174300,184585580,9870,9870,9870,9870,0
|
|
20240613,174200,184585580,9870,9870,9870,9870,0
|
|
20240613,174100,184585580,9870,9870,9870,9870,0
|
|
20240613,174000,184585580,9870,9870,9870,9870,0
|
|
20240613,173900,184585580,9870,9870,9870,9870,0
|
|
20240613,173800,184585580,9870,9870,9870,9870,0
|
|
20240613,173700,184585580,9870,9870,9870,9870,1778
|
|
20240613,173600,184585580,9870,9870,9870,9870,0
|
|
20240613,173500,184585580,9870,9870,9870,9870,0
|
|
20240613,173400,184585580,9870,9870,9870,9870,0
|
|
20240613,173300,184585580,9870,9870,9870,9870,0
|
|
20240613,173200,184585580,9870,9870,9870,9870,0
|
|
20240613,173100,184585580,9870,9870,9870,9870,0
|
|
20240613,173000,184585580,9870,9870,9870,9870,0
|
|
20240613,172900,184585580,9870,9870,9870,9870,0
|
|
20240613,172800,184585580,9870,9870,9870,9870,0
|
|
20240613,172700,184585580,9870,9870,9870,9870,0
|
|
20240613,172600,184585580,9870,9870,9870,9870,0
|
|
20240613,172500,184585580,9870,9870,9870,9870,0
|
|
20240613,172400,184585580,9870,9870,9870,9870,0
|
|
20240613,172300,184585580,9870,9870,9870,9870,0
|
|
20240613,172200,184585580,9870,9870,9870,9870,0
|
|
20240613,172100,184585580,9870,9870,9870,9870,0
|
|
20240613,172000,184585580,9870,9870,9870,9870,0
|
|
20240613,171900,184585580,9870,9870,9870,9870,0
|
|
20240613,171800,184585580,9870,9870,9870,9870,0
|
|
20240613,171700,184585580,9870,9870,9870,9870,0
|
|
20240613,171600,184585580,9870,9870,9870,9870,0
|
|
20240613,171500,184585580,9870,9870,9870,9870,0
|
|
20240613,171400,184585580,9870,9870,9870,9870,0
|
|
20240613,171300,184585580,9870,9870,9870,9870,0
|
|
20240613,171200,184585580,9870,9870,9870,9870,0
|
|
20240613,171100,184585580,9870,9870,9870,9870,0
|
|
20240613,171000,184585580,9870,9870,9870,9870,0
|
|
20240613,170900,184585580,9870,9870,9870,9870,0
|
|
20240613,170800,184585580,9870,9870,9870,9870,0
|
|
20240613,170700,184585580,9870,9870,9870,9870,1778
|
|
20240613,170600,184585580,9870,9870,9870,9870,0
|
|
20240613,170500,184585580,9870,9870,9870,9870,0
|
|
20240613,170400,184585580,9870,9870,9870,9870,0
|
|
20240613,170300,184585580,9870,9870,9870,9870,0
|
|
20240613,170200,184585580,9870,9870,9870,9870,0
|
|
20240613,170100,184585580,9870,9870,9870,9870,0
|
|
20240613,170000,184585580,9870,9870,9870,9870,0
|
|
20240613,165900,184585580,9870,9870,9870,9870,0
|
|
20240613,165800,184585580,9870,9870,9870,9870,0
|
|
20240613,165700,184585580,9870,9870,9870,9870,0
|
|
20240613,165600,184585580,9870,9870,9870,9870,0
|
|
20240613,165500,184585580,9870,9870,9870,9870,0
|
|
20240613,165400,184585580,9870,9870,9870,9870,0
|
|
20240613,165300,184585580,9870,9870,9870,9870,0
|
|
20240613,165200,184585580,9870,9870,9870,9870,0
|
|
20240613,165100,184585580,9870,9870,9870,9870,0
|
|
20240613,165000,184585580,9870,9870,9870,9870,0
|
|
20240613,164900,184585580,9870,9870,9870,9870,0
|
|
20240613,164800,184585580,9870,9870,9870,9870,0
|
|
20240613,164700,184585580,9870,9870,9870,9870,0
|
|
20240613,164600,184585580,9870,9870,9870,9870,0
|
|
20240613,164500,184585580,9870,9870,9870,9870,0
|
|
20240613,164400,184585580,9870,9870,9870,9870,0
|
|
20240613,164300,184585580,9870,9870,9870,9870,0
|
|
20240613,164200,184585580,9870,9870,9870,9870,0
|
|
20240613,164100,184585580,9870,9870,9870,9870,0
|
|
20240613,164000,184585580,9870,9870,9870,9870,0
|
|
20240613,163900,184585580,9870,9870,9870,9870,0
|
|
20240613,163800,184585580,9870,9870,9870,9870,0
|
|
20240613,163700,184585580,9870,9870,9870,9870,1778
|
|
20240613,163600,184585580,9870,9870,9870,9870,0
|
|
20240613,163500,184585580,9870,9870,9870,9870,0
|
|
20240613,163400,184585580,9870,9870,9870,9870,0
|
|
20240613,163300,184585580,9870,9870,9870,9870,0
|
|
20240613,163200,184585580,9870,9870,9870,9870,0
|
|
20240613,163100,184585580,9870,9870,9870,9870,0
|
|
20240613,163000,184585580,9870,9870,9870,9870,0
|
|
20240613,162900,184585580,9870,9870,9870,9870,0
|
|
20240613,162800,184585580,9870,9870,9870,9870,0
|
|
20240613,162700,184585580,9870,9870,9870,9870,0
|
|
20240613,162600,184585580,9870,9870,9870,9870,0
|
|
20240613,162500,184585580,9870,9870,9870,9870,0
|
|
20240613,162400,184585580,9870,9870,9870,9870,0
|
|
20240613,162300,184585580,9870,9870,9870,9870,0
|
|
20240613,162200,184585580,9870,9870,9870,9870,0
|
|
20240613,162100,184585580,9870,9870,9870,9870,0
|
|
20240613,162000,184585580,9870,9870,9870,9870,0
|
|
20240613,161900,184585580,9870,9870,9870,9870,0
|
|
20240613,161800,184585580,9870,9870,9870,9870,0
|
|
20240613,161700,184585580,9870,9870,9870,9870,0
|
|
20240613,161600,184585580,9870,9870,9870,9870,0
|
|
20240613,161500,184585580,9870,9870,9870,9870,0
|
|
20240613,161400,184585580,9870,9870,9870,9870,0
|
|
20240613,161300,184585580,9870,9870,9870,9870,0
|
|
20240613,161200,184585580,9870,9870,9870,9870,0
|
|
20240613,161100,184585580,9870,9870,9870,9870,0
|
|
20240613,161000,184585580,9870,9870,9870,9870,0
|
|
20240613,160900,184585580,9870,9870,9870,9870,0
|
|
20240613,160800,184585580,9870,9870,9870,9870,0
|
|
20240613,160700,184585580,9870,9870,9870,9870,1778
|
|
20240613,160600,184585580,9870,9870,9870,9870,0
|
|
20240613,160500,184585580,9870,9870,9870,9870,0
|
|
20240613,160400,184585580,9870,9870,9870,9870,0
|
|
20240613,160300,184585580,9870,9870,9870,9870,0
|
|
20240613,160200,184585580,9870,9870,9870,9870,0
|
|
20240613,160100,184585580,9870,9870,9870,9870,0
|
|
20240613,160000,184585580,9870,9870,9870,9870,0
|
|
20240613,155900,184585580,9870,9870,9870,9870,0
|
|
20240613,155800,184585580,9870,9870,9870,9870,0
|
|
20240613,155700,184585580,9870,9870,9870,9870,0
|
|
20240613,155600,184585580,9870,9870,9870,9870,0
|
|
20240613,155500,184585580,9870,9870,9870,9870,0
|
|
20240613,155400,184585580,9870,9870,9870,9870,0
|
|
20240613,155300,184585580,9870,9870,9870,9870,0
|
|
20240613,155200,184585580,9870,9870,9870,9870,0
|
|
20240613,155100,184585580,9870,9870,9870,9870,0
|
|
20240613,155000,184585580,9870,9870,9870,9870,0
|
|
20240613,154900,184585580,9870,9870,9870,9870,0
|
|
20240613,154800,184585580,9870,9870,9870,9870,0
|
|
20240613,154700,184585580,9870,9870,9870,9870,0
|
|
20240613,154600,184585580,9870,9870,9870,9870,0
|
|
20240613,154500,184585580,9870,9870,9870,9870,0
|
|
20240613,154400,184585580,9870,9870,9870,9870,0
|
|
20240613,154300,184585580,9870,9870,9870,9870,0
|
|
20240613,154200,184585580,9870,9870,9870,9870,0
|
|
20240613,154100,184585580,9870,9870,9870,9870,0
|
|
20240613,154000,184585580,9870,9870,9870,9870,0
|
|
20240613,153900,184585580,9870,9870,9870,9870,0
|
|
20240613,153800,184585580,9870,9870,9870,9870,0
|
|
20240613,153700,184585580,9870,9870,9870,9870,1778
|
|
20240613,153600,184585580,9870,9870,9870,9870,0
|
|
20240613,153500,184585580,9870,9870,9870,9870,0
|
|
20240613,153400,184585580,9870,9870,9870,9870,0
|
|
20240613,153300,184585580,9870,9870,9870,9870,0
|
|
20240613,153200,184585580,9870,9870,9870,9870,0
|
|
20240613,153100,184585580,9870,9870,9870,9870,0
|
|
20240613,153000,184585580,9870,9870,9870,9870,1778
|
|
20240613,152900,167036720,9860,9860,9860,9860,0
|
|
20240613,152800,167036720,9860,9860,9860,9860,0
|
|
20240613,152700,167036720,9860,9860,9860,9860,0
|
|
20240613,152600,167036720,9860,9860,9860,9860,0
|
|
20240613,152500,167036720,9860,9860,9860,9860,0
|
|
20240613,152400,167036720,9860,9860,9860,9860,0
|
|
20240613,152300,167036720,9860,9860,9860,9860,0
|
|
20240613,152200,167036720,9860,9860,9860,9860,0
|
|
20240613,152100,167036720,9860,9860,9860,9860,0
|
|
20240613,152000,167036720,9860,9860,9860,9860,0
|
|
20240613,151900,167036720,9860,9860,9860,9860,0
|
|
20240613,151800,167036720,9860,9860,9860,9860,0
|
|
20240613,151700,167036720,9860,9860,9860,9860,75
|
|
20240613,151600,166297220,9860,9860,9860,9860,93
|
|
20240613,151500,165380240,9850,9860,9860,9850,85
|
|
20240613,151400,164542260,9860,9810,9860,9810,112
|
|
20240613,151300,163438370,9850,9850,9860,9850,148
|
|
20240613,151200,161980200,9860,9860,9860,9860,27
|
|
20240613,151100,161713980,9860,9850,9860,9850,157
|
|
20240613,151000,160166230,9860,9860,9860,9860,148
|
|
20240613,150900,158706950,9850,9850,9850,9850,27
|
|
20240613,150800,158441000,9860,9850,9860,9850,167
|
|
20240613,150700,156794410,9860,9850,9860,9850,139
|
|
20240613,150600,155424600,9850,9860,9860,9850,66
|
|
20240613,150500,154774120,9860,9860,9860,9860,125
|
|
20240613,150400,153541620,9860,9860,9860,9860,149
|
|
20240613,150300,152072480,9870,9870,9870,9870,72
|
|
20240613,150200,151361840,9870,9870,9870,9870,159
|
|
20240613,150100,149792510,9870,9810,9870,9810,196
|
|
20240613,150000,147864310,9800,9810,9810,9800,65
|
|
20240613,145900,147226930,9810,9810,9810,9810,165
|
|
20240613,145800,145608280,9800,9800,9810,9800,102
|
|
20240613,145700,144608380,9800,9800,9800,9800,66
|
|
20240613,145600,143961580,9800,9800,9800,9800,175
|
|
20240613,145500,142246580,9800,9800,9800,9800,141
|
|
20240613,145400,140864780,9800,9800,9800,9800,27
|
|
20240613,145300,140600180,9800,9780,9800,9780,159
|
|
20240613,145200,139043310,9780,9780,9780,9780,133
|
|
20240613,145100,137742570,9730,9730,9730,9730,107
|
|
20240613,145000,136701460,9730,9730,9730,9730,115
|
|
20240613,144900,135582510,9730,9730,9730,9730,106
|
|
20240613,144800,134551130,9730,9750,9750,9650,810
|
|
20240613,144700,126696510,9760,9750,9760,9750,125
|
|
20240613,144600,125477750,9750,9750,9750,9750,242
|
|
20240613,144500,123118250,9750,9750,9750,9750,211
|
|
20240613,144400,121061000,9750,9750,9750,9750,159
|
|
20240613,144300,119510750,9750,9750,9750,9750,161
|
|
20240613,144200,117941000,9750,9750,9750,9750,112
|
|
20240613,144100,116849000,9750,9750,9750,9750,264
|
|
20240613,144000,114275000,9750,9750,9750,9750,66
|
|
20240613,143900,113631500,9750,9750,9750,9750,103
|
|
20240613,143800,112627250,9750,9750,9750,9750,155
|
|
20240613,143700,111116000,9740,9750,9750,9740,104
|
|
20240613,143600,110102380,9740,9730,9750,9730,31
|
|
20240613,143500,109800700,9750,9750,9750,9730,161
|
|
20240613,143400,108232490,9730,9730,9730,9730,66
|
|
20240613,143300,107590310,9730,9740,9750,9730,267
|
|
20240613,143200,104988870,9740,9740,9740,9740,120
|
|
20240613,143100,103820070,9740,9740,9750,9740,665
|
|
20240613,143000,97342870,9740,9740,9740,9740,146
|
|
20240613,142900,95920830,9740,9740,9740,9740,113
|
|
20240613,142800,94820210,9740,9740,9740,9740,73
|
|
20240613,142700,94109190,9740,9740,9740,9730,104
|
|
20240613,142600,93096240,9730,9720,9740,9720,68
|
|
20240613,142500,92434230,9720,9740,9740,9720,72
|
|
20240613,142400,91733850,9720,9740,9740,9720,151
|
|
20240613,142300,90264450,9720,9720,9740,9720,119
|
|
20240613,142200,89107230,9740,9740,9740,9720,112
|
|
20240613,142100,88016890,9720,9740,9740,9720,102
|
|
20240613,142000,87024550,9740,9740,9740,9720,211
|
|
20240613,141900,84971410,9720,9720,9740,9720,112
|
|
20240613,141800,83882230,9740,9720,9740,9720,150
|
|
20240613,141700,82422550,9720,9740,9740,9710,91
|
|
20240613,141600,81537050,9720,9710,9740,9700,96
|
|
20240613,141500,80603930,9740,9720,9740,9720,141
|
|
20240613,141400,79232070,9740,9740,9740,9720,108
|
|
20240613,141300,78180990,9740,9720,9740,9720,72
|
|
20240613,141200,77480610,9720,9740,9740,9720,153
|
|
20240613,141100,75991710,9720,9720,9740,9720,110
|
|
20240613,141000,74921750,9720,9740,9740,9720,73
|
|
20240613,140900,74211270,9720,9720,9720,9720,104
|
|
20240613,140800,73200390,9720,9740,9740,9720,188
|
|
20240613,140700,71370710,9740,9730,9740,9730,83
|
|
20240613,140600,70562400,9720,9730,9730,9720,62
|
|
20240613,140500,69959420,9730,9730,9730,9720,185
|
|
20240613,140400,68159820,9720,9720,9720,9720,145
|
|
20240613,140300,66750420,9730,9710,9730,9710,68
|
|
20240613,140200,66089150,9700,9700,9700,9700,118
|
|
20240613,140100,64944550,9700,9700,9700,9690,68
|
|
20240613,140000,64284960,9690,9700,9700,9690,103
|
|
20240613,135900,63286240,9690,9690,9700,9690,219
|
|
20240613,135800,61163410,9700,9700,9700,9690,112
|
|
20240613,135700,60077460,9690,9690,9690,9690,203
|
|
20240613,135600,58110390,9690,9690,9700,9690,154
|
|
20240613,135500,56617740,9690,9700,9700,9690,72
|
|
20240613,135400,55919610,9690,9690,9700,9690,105
|
|
20240613,135300,54901760,9700,9700,9700,9690,162
|
|
20240613,135200,53331020,9690,9690,9690,9690,111
|
|
20240613,135100,52255430,9690,9680,9690,9680,35
|
|
20240613,135000,51916290,9690,9690,9690,9680,112
|
|
20240613,134900,50831460,9680,9690,9690,9680,162
|
|
20240613,134800,49262570,9680,9690,9690,9680,60
|
|
20240613,134700,48681500,9680,9680,9680,9680,411
|
|
20240613,134600,44703020,9680,9670,9680,9670,87
|
|
20240613,134500,43860870,9670,9660,9680,9660,122
|
|
20240613,134400,42681160,9660,9660,9660,9660,74
|
|
20240613,134300,41966320,9670,9660,9670,9660,117
|
|
20240613,134200,40836090,9660,9660,9660,9660,99
|
|
20240613,134100,39879750,9660,9660,9660,9660,66
|
|
20240613,134000,39242190,9660,9660,9660,9660,68
|
|
20240613,133900,38585310,9660,9660,9660,9660,0
|
|
20240613,133800,38585310,9660,9660,9660,9660,1
|
|
20240613,133700,38575650,9660,9660,9660,9660,0
|
|
20240613,133600,38575650,9660,9660,9660,9660,0
|
|
20240613,133500,38575650,9660,9660,9660,9660,0
|
|
20240613,133400,38575650,9660,9660,9660,9660,0
|
|
20240613,133300,38575650,9660,9660,9660,9660,0
|
|
20240613,133200,38575650,9660,9660,9660,9660,0
|
|
20240613,133100,38575650,9660,9660,9660,9660,29
|
|
20240613,133000,38295510,9660,9660,9660,9660,50
|
|
20240613,132900,37812510,9660,9660,9660,9660,0
|
|
20240613,132800,37812510,9660,9660,9660,9660,0
|
|
20240613,132700,37812510,9660,9660,9660,9660,2
|
|
20240613,132600,37793190,9660,9660,9660,9660,0
|
|
20240613,132500,37793190,9660,9660,9660,9660,0
|
|
20240613,132400,37793190,9660,9660,9660,9660,0
|
|
20240613,132300,37793190,9660,9660,9660,9660,0
|
|
20240613,132200,37793190,9660,9660,9660,9660,0
|
|
20240613,132100,37793190,9660,9660,9660,9660,0
|
|
20240613,132000,37793190,9660,9660,9660,9660,0
|
|
20240613,131900,37793190,9660,9660,9660,9660,0
|
|
20240613,131800,37793190,9660,9660,9660,9660,0
|
|
20240613,131700,37793190,9660,9660,9660,9660,0
|
|
20240613,131600,37793190,9660,9660,9660,9660,0
|
|
20240613,131500,37793190,9660,9660,9660,9660,0
|
|
20240613,131400,37793190,9660,9660,9660,9660,0
|
|
20240613,131300,37793190,9660,9660,9660,9660,0
|
|
20240613,131200,37793190,9660,9660,9660,9660,0
|
|
20240613,131100,37793190,9660,9660,9660,9660,0
|
|
20240613,131000,37793190,9660,9660,9660,9660,0
|
|
20240613,130900,37793190,9660,9660,9660,9660,0
|
|
20240613,130800,37793190,9660,9660,9660,9660,0
|
|
20240613,130700,37793190,9660,9660,9660,9660,0
|
|
20240613,130600,37793190,9660,9660,9660,9660,0
|
|
20240613,130500,37793190,9660,9660,9660,9660,0
|
|
20240613,130400,37793190,9660,9660,9660,9660,0
|
|
20240613,130300,37793190,9660,9660,9660,9660,0
|
|
20240613,130200,37793190,9660,9660,9660,9660,0
|
|
20240613,130100,37793190,9660,9660,9660,9660,0
|
|
20240613,130000,37793190,9660,9660,9660,9660,0
|
|
20240613,125900,37793190,9660,9660,9660,9660,0
|
|
20240613,125800,37793190,9660,9660,9660,9660,0
|
|
20240613,125700,37793190,9660,9660,9660,9660,0
|
|
20240613,125600,37793190,9660,9660,9660,9660,0
|
|
20240613,125500,37793190,9660,9660,9660,9660,0
|
|
20240613,125400,37793190,9660,9660,9660,9660,0
|
|
20240613,125300,37793190,9660,9660,9660,9660,143
|
|
20240613,125200,36411810,9670,9670,9670,9670,103
|
|
20240613,125100,35415800,9670,9670,9670,9670,0
|
|
20240613,125000,35415800,9670,9670,9670,9670,0
|
|
20240613,124900,35415800,9670,9670,9670,9670,0
|
|
20240613,124800,35415800,9670,9670,9670,9670,0
|
|
20240613,124700,35415800,9670,9670,9670,9670,0
|
|
20240613,124600,35415800,9670,9670,9670,9670,0
|
|
20240613,124500,35415800,9670,9670,9670,9670,0
|
|
20240613,124400,35415800,9670,9670,9670,9670,0
|
|
20240613,124300,35415800,9670,9670,9670,9670,0
|
|
20240613,124200,35415800,9670,9670,9670,9670,1
|
|
20240613,124100,35406130,9670,9670,9670,9670,128
|
|
20240613,124000,34168370,9660,9660,9660,9660,0
|
|
20240613,123900,34168370,9660,9670,9670,9660,176
|
|
20240613,123800,32467880,9670,9670,9670,9670,103
|
|
20240613,123700,31471870,9670,9670,9670,9670,0
|
|
20240613,123600,31471870,9670,9670,9670,9670,11
|
|
20240613,123500,31365500,9670,9670,9670,9670,10
|
|
20240613,123400,31268800,9660,9660,9660,9660,0
|
|
20240613,123300,31268800,9660,9660,9660,9660,0
|
|
20240613,123200,31268800,9660,9660,9660,9660,0
|
|
20240613,123100,31268800,9660,9660,9660,9660,0
|
|
20240613,123000,31268800,9660,9660,9660,9660,0
|
|
20240613,122900,31268800,9660,9660,9660,9660,0
|
|
20240613,122800,31268800,9660,9660,9660,9660,0
|
|
20240613,122700,31268800,9660,9660,9660,9660,0
|
|
20240613,122600,31268800,9660,9660,9660,9660,0
|
|
20240613,122500,31268800,9660,9660,9660,9660,0
|
|
20240613,122400,31268800,9660,9660,9660,9660,60
|
|
20240613,122300,30689200,9660,9660,9660,9660,0
|
|
20240613,122200,30689200,9660,9660,9660,9660,0
|
|
20240613,122100,30689200,9660,9660,9660,9660,0
|
|
20240613,122000,30689200,9660,9660,9660,9660,2
|
|
20240613,121900,30669880,9670,9670,9670,9670,0
|
|
20240613,121800,30669880,9670,9670,9670,9670,10
|
|
20240613,121700,30573180,9670,9670,9670,9670,1
|
|
20240613,121600,30563510,9670,9670,9670,9670,1
|
|
20240613,121500,30553840,9670,9670,9670,9670,0
|
|
20240613,121400,30553840,9670,9670,9670,9670,0
|
|
20240613,121300,30553840,9670,9670,9670,9670,0
|
|
20240613,121200,30553840,9670,9670,9670,9670,0
|
|
20240613,121100,30553840,9670,9670,9670,9670,0
|
|
20240613,121000,30553840,9670,9670,9670,9670,0
|
|
20240613,120900,30553840,9670,9670,9670,9670,0
|
|
20240613,120800,30553840,9670,9670,9670,9670,0
|
|
20240613,120700,30553840,9670,9670,9670,9670,0
|
|
20240613,120600,30553840,9670,9670,9670,9670,0
|
|
20240613,120500,30553840,9670,9670,9670,9670,0
|
|
20240613,120400,30553840,9670,9670,9670,9670,0
|
|
20240613,120300,30553840,9670,9670,9670,9670,0
|
|
20240613,120200,30553840,9670,9670,9670,9670,0
|
|
20240613,120100,30553840,9670,9670,9670,9670,0
|
|
20240613,120000,30553840,9670,9670,9670,9670,0
|
|
20240613,115900,30553840,9670,9670,9670,9670,0
|
|
20240613,115800,30553840,9670,9670,9670,9670,0
|
|
20240613,115700,30553840,9670,9670,9670,9670,204
|
|
20240613,115600,28581160,9670,9670,9670,9670,0
|
|
20240613,115500,28581160,9670,9670,9670,9670,1
|
|
20240613,115400,28571490,9680,9680,9680,9680,0
|
|
20240613,115300,28571490,9680,9680,9680,9680,0
|
|
20240613,115200,28571490,9680,9680,9680,9680,0
|
|
20240613,115100,28571490,9680,9680,9680,9680,0
|
|
20240613,115000,28571490,9680,9680,9680,9680,0
|
|
20240613,114900,28571490,9680,9680,9680,9680,0
|
|
20240613,114800,28571490,9680,9680,9680,9680,0
|
|
20240613,114700,28571490,9680,9680,9680,9680,0
|
|
20240613,114600,28571490,9680,9680,9680,9680,0
|
|
20240613,114500,28571490,9680,9680,9680,9680,0
|
|
20240613,114400,28571490,9680,9680,9680,9680,0
|
|
20240613,114300,28571490,9680,9680,9680,9680,688
|
|
20240613,114200,21911650,9680,9680,9680,9680,0
|
|
20240613,114100,21911650,9680,9680,9680,9680,0
|
|
20240613,114000,21911650,9680,9680,9680,9680,0
|
|
20240613,113900,21911650,9680,9680,9680,9680,10
|
|
20240613,113800,21814850,9680,9680,9680,9680,0
|
|
20240613,113700,21814850,9680,9680,9680,9680,0
|
|
20240613,113600,21814850,9680,9680,9680,9680,0
|
|
20240613,113500,21814850,9680,9680,9680,9680,0
|
|
20240613,113400,21814850,9680,9680,9680,9680,0
|
|
20240613,113300,21814850,9680,9680,9680,9680,0
|
|
20240613,113200,21814850,9680,9680,9680,9680,0
|
|
20240613,113100,21814850,9680,9680,9680,9680,534
|
|
20240613,113000,16645730,9680,9680,9680,9680,26
|
|
20240613,112900,16394050,9680,9680,9680,9680,0
|
|
20240613,112800,16394050,9680,9680,9680,9680,0
|
|
20240613,112700,16394050,9680,9680,9680,9680,0
|
|
20240613,112600,16394050,9680,9680,9680,9680,68
|
|
20240613,112500,15735810,9680,9680,9680,9680,0
|
|
20240613,112400,15735810,9680,9680,9680,9680,12
|
|
20240613,112300,15619650,9690,9690,9690,9690,0
|
|
20240613,112200,15619650,9690,9690,9690,9690,0
|
|
20240613,112100,15619650,9690,9690,9690,9690,0
|
|
20240613,112000,15619650,9690,9690,9690,9690,0
|
|
20240613,111900,15619650,9690,9690,9690,9690,0
|
|
20240613,111800,15619650,9690,9690,9690,9690,5
|
|
20240613,111700,15571200,9700,9700,9700,9700,0
|
|
20240613,111600,15571200,9700,9700,9700,9700,1
|
|
20240613,111500,15561500,9700,9700,9700,9700,0
|
|
20240613,111400,15561500,9700,9700,9700,9700,162
|
|
20240613,111300,13990100,9690,9690,9690,9690,0
|
|
20240613,111200,13990100,9690,9690,9690,9690,0
|
|
20240613,111100,13990100,9690,9690,9690,9690,0
|
|
20240613,111000,13990100,9690,9690,9690,9690,0
|
|
20240613,110900,13990100,9690,9690,9690,9690,0
|
|
20240613,110800,13990100,9690,9690,9690,9690,0
|
|
20240613,110700,13990100,9690,9690,9690,9690,0
|
|
20240613,110600,13990100,9690,9690,9690,9690,0
|
|
20240613,110500,13990100,9690,9690,9690,9690,0
|
|
20240613,110400,13990100,9690,9690,9690,9690,0
|
|
20240613,110300,13990100,9690,9690,9690,9690,0
|
|
20240613,110200,13990100,9690,9690,9690,9690,0
|
|
20240613,110100,13990100,9690,9690,9690,9690,0
|
|
20240613,110000,13990100,9690,9690,9690,9690,0
|
|
20240613,105900,13990100,9690,9690,9690,9690,0
|
|
20240613,105800,13990100,9690,9690,9690,9690,0
|
|
20240613,105700,13990100,9690,9690,9690,9690,0
|
|
20240613,105600,13990100,9690,9690,9690,9690,0
|
|
20240613,105500,13990100,9690,9690,9690,9690,0
|
|
20240613,105400,13990100,9690,9690,9690,9690,0
|
|
20240613,105300,13990100,9690,9690,9690,9690,0
|
|
20240613,105200,13990100,9690,9690,9690,9690,51
|
|
20240613,105100,13495910,9700,9700,9700,9700,0
|
|
20240613,105000,13495910,9700,9700,9700,9700,0
|
|
20240613,104900,13495910,9700,9700,9700,9700,0
|
|
20240613,104800,13495910,9700,9700,9700,9700,0
|
|
20240613,104700,13495910,9700,9700,9700,9700,0
|
|
20240613,104600,13495910,9700,9700,9700,9700,0
|
|
20240613,104500,13495910,9700,9700,9700,9700,0
|
|
20240613,104400,13495910,9700,9700,9700,9700,0
|
|
20240613,104300,13495910,9700,9700,9700,9700,0
|
|
20240613,104200,13495910,9700,9700,9700,9700,0
|
|
20240613,104100,13495910,9700,9700,9700,9700,0
|
|
20240613,104000,13495910,9700,9700,9700,9700,1
|
|
20240613,103900,13486210,9700,9700,9700,9700,0
|
|
20240613,103800,13486210,9700,9700,9700,9700,0
|
|
20240613,103700,13486210,9700,9700,9700,9700,0
|
|
20240613,103600,13486210,9700,9700,9700,9700,0
|
|
20240613,103500,13486210,9700,9700,9700,9700,159
|
|
20240613,103400,11943910,9700,9700,9700,9700,0
|
|
20240613,103300,11943910,9700,9700,9700,9700,0
|
|
20240613,103200,11943910,9700,9700,9700,9700,0
|
|
20240613,103100,11943910,9700,9700,9700,9700,0
|
|
20240613,103000,11943910,9700,9700,9700,9700,0
|
|
20240613,102900,11943910,9700,9700,9700,9700,0
|
|
20240613,102800,11943910,9700,9700,9700,9700,0
|
|
20240613,102700,11943910,9700,9700,9700,9700,0
|
|
20240613,102600,11943910,9700,9700,9700,9700,0
|
|
20240613,102500,11943910,9700,9700,9700,9700,12
|
|
20240613,102400,11827510,9700,9700,9700,9700,0
|
|
20240613,102300,11827510,9700,9700,9700,9700,0
|
|
20240613,102200,11827510,9700,9700,9700,9700,0
|
|
20240613,102100,11827510,9700,9700,9700,9700,0
|
|
20240613,102000,11827510,9700,9700,9700,9700,2
|
|
20240613,101900,11808110,9690,9690,9690,9690,0
|
|
20240613,101800,11808110,9690,9690,9690,9690,0
|
|
20240613,101700,11808110,9690,9690,9690,9690,0
|
|
20240613,101600,11808110,9690,9690,9690,9690,0
|
|
20240613,101500,11808110,9690,9690,9690,9690,0
|
|
20240613,101400,11808110,9690,9690,9690,9690,0
|
|
20240613,101300,11808110,9690,9690,9690,9690,0
|
|
20240613,101200,11808110,9690,9690,9690,9690,0
|
|
20240613,101100,11808110,9690,9690,9690,9690,5
|
|
20240613,101000,11759660,9700,9700,9700,9700,41
|
|
20240613,100900,11361960,9710,9710,9710,9710,0
|
|
20240613,100800,11361960,9710,9710,9710,9710,0
|
|
20240613,100700,11361960,9710,9710,9710,9710,0
|
|
20240613,100600,11361960,9710,9710,9710,9710,0
|
|
20240613,100500,11361960,9710,9710,9710,9710,0
|
|
20240613,100400,11361960,9710,9710,9710,9710,0
|
|
20240613,100300,11361960,9710,9710,9710,9710,0
|
|
20240613,100200,11361960,9710,9710,9710,9710,0
|
|
20240613,100100,11361960,9710,9710,9710,9710,0
|
|
20240613,100000,11361960,9710,9710,9710,9710,0
|
|
20240613,095900,11361960,9710,9710,9710,9710,0
|
|
20240613,095800,11361960,9710,9710,9710,9710,0
|
|
20240613,095700,11361960,9710,9710,9710,9710,0
|
|
20240613,095600,11361960,9710,9710,9710,9710,0
|
|
20240613,095500,11361960,9710,9710,9710,9710,0
|
|
20240613,095400,11361960,9710,9710,9710,9710,0
|
|
20240613,095300,11361960,9710,9690,9710,9690,150
|
|
20240613,095200,9908440,9680,9680,9680,9680,0
|
|
20240613,095100,9908440,9680,9680,9680,9680,0
|
|
20240613,095000,9908440,9680,9680,9710,9680,184
|
|
20240613,094900,8127290,9680,9680,9680,9680,200
|
|
20240613,094800,6191290,9710,9710,9710,9710,0
|
|
20240613,094700,6191290,9710,9710,9710,9710,0
|
|
20240613,094600,6191290,9710,9710,9710,9710,0
|
|
20240613,094500,6191290,9710,9710,9710,9680,12
|
|
20240613,094400,6074800,9740,9740,9740,9740,0
|
|
20240613,094300,6074800,9740,9740,9740,9740,0
|
|
20240613,094200,6074800,9740,9740,9740,9740,0
|
|
20240613,094100,6074800,9740,9740,9740,9740,0
|
|
20240613,094000,6074800,9740,9740,9740,9740,0
|
|
20240613,093900,6074800,9740,9740,9740,9740,0
|
|
20240613,093800,6074800,9740,9740,9740,9740,1
|
|
20240613,093700,6065060,9740,9740,9740,9740,0
|
|
20240613,093600,6065060,9740,9740,9740,9740,0
|
|
20240613,093500,6065060,9740,9740,9740,9740,0
|
|
20240613,093400,6065060,9740,9740,9740,9740,0
|
|
20240613,093300,6065060,9740,9740,9740,9740,0
|
|
20240613,093200,6065060,9740,9740,9740,9740,0
|
|
20240613,093100,6065060,9740,9740,9740,9740,0
|
|
20240613,093000,6065060,9740,9740,9740,9740,0
|
|
20240613,092900,6065060,9740,9740,9740,9740,0
|
|
20240613,092800,6065060,9740,9740,9740,9740,0
|
|
20240613,092700,6065060,9740,9740,9740,9740,0
|
|
20240613,092600,6065060,9740,9740,9740,9740,0
|
|
20240613,092500,6065060,9740,9740,9740,9740,0
|
|
20240613,092400,6065060,9740,9740,9740,9740,0
|
|
20240613,092300,6065060,9740,9740,9740,9740,0
|
|
20240613,092200,6065060,9740,9740,9740,9740,0
|
|
20240613,092100,6065060,9740,9740,9740,9740,0
|
|
20240613,092000,6065060,9740,9740,9740,9740,0
|
|
20240613,091900,6065060,9740,9740,9740,9740,4
|
|
20240613,091800,6026100,9740,9740,9740,9740,0
|
|
20240613,091700,6026100,9740,9740,9740,9740,0
|
|
20240613,091600,6026100,9740,9740,9740,9740,238
|
|
20240613,091500,3707980,9740,9740,9740,9740,16
|
|
20240613,091400,3552140,9740,9740,9740,9740,75
|
|
20240613,091300,2821640,9740,9740,9740,9740,0
|
|
20240613,091200,2821640,9740,9740,9740,9740,0
|
|
20240613,091100,2821640,9740,9740,9740,9740,0
|
|
20240613,091000,2821640,9740,9740,9740,9740,0
|
|
20240613,090900,2821640,9740,9740,9740,9740,2
|
|
20240613,090800,2802160,9740,9740,9740,9740,5
|
|
20240613,090700,2753460,9750,9750,9750,9750,12
|
|
20240613,090600,2636460,9740,9740,9740,9740,0
|
|
20240613,090500,2636460,9740,9740,9740,9740,0
|
|
20240613,090400,2636460,9740,9740,9740,9740,14
|
|
20240613,090300,2500100,9740,9740,9740,9740,154
|
|
20240613,090200,1000140,9740,9740,9740,9740,59
|
|
20240613,090100,425480,9670,9670,9670,9670,0
|
|
20240613,090000,425480,9670,9670,9670,9670,44
|