581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183800,94702940,12970,12970,12970,12970,207
|
|
20240702,183700,94702940,12970,12970,12970,12970,0
|
|
20240702,183600,94702940,12970,12970,12970,12970,0
|
|
20240702,183500,94702940,12970,12970,12970,12970,0
|
|
20240702,183400,94702940,12970,12970,12970,12970,0
|
|
20240702,183300,94702940,12970,12970,12970,12970,0
|
|
20240702,183200,94702940,12970,12970,12970,12970,0
|
|
20240702,183100,94702940,12970,12970,12970,12970,0
|
|
20240702,183000,94702940,12970,12970,12970,12970,0
|
|
20240702,182900,94702940,12970,12970,12970,12970,0
|
|
20240702,182800,94702940,12970,12970,12970,12970,0
|
|
20240702,182700,94702940,12970,12970,12970,12970,0
|
|
20240702,182600,94702940,12970,12970,12970,12970,0
|
|
20240702,182500,94702940,12970,12970,12970,12970,0
|
|
20240702,182400,94702940,12970,12970,12970,12970,0
|
|
20240702,182300,94702940,12970,12970,12970,12970,0
|
|
20240702,182200,94702940,12970,12970,12970,12970,0
|
|
20240702,182100,94702940,12970,12970,12970,12970,0
|
|
20240702,182000,94702940,12970,12970,12970,12970,0
|
|
20240702,181900,94702940,12970,12970,12970,12970,0
|
|
20240702,181800,94702940,12970,12970,12970,12970,0
|
|
20240702,181700,94702940,12970,12970,12970,12970,0
|
|
20240702,181600,94702940,12970,12970,12970,12970,0
|
|
20240702,181500,94702940,12970,12970,12970,12970,0
|
|
20240702,181400,94702940,12970,12970,12970,12970,0
|
|
20240702,181300,94702940,12970,12970,12970,12970,0
|
|
20240702,181200,94702940,12970,12970,12970,12970,0
|
|
20240702,181100,94702940,12970,12970,12970,12970,0
|
|
20240702,181000,94702940,12970,12970,12970,12970,0
|
|
20240702,180900,94702940,12970,12970,12970,12970,0
|
|
20240702,180800,94702940,12970,12970,12970,12970,207
|
|
20240702,180700,94702940,12970,12970,12970,12970,0
|
|
20240702,180600,94702940,12970,12970,12970,12970,0
|
|
20240702,180500,94702940,12970,12970,12970,12970,0
|
|
20240702,180400,94702940,12970,12970,12970,12970,0
|
|
20240702,180300,94702940,12970,12970,12970,12970,0
|
|
20240702,180200,94702940,12970,12970,12970,12970,0
|
|
20240702,180100,94702940,12970,12970,12970,12970,0
|
|
20240702,180000,94702940,12970,12970,12970,12970,0
|
|
20240702,175900,94702940,12970,12970,12970,12970,0
|
|
20240702,175800,94702940,12970,12970,12970,12970,0
|
|
20240702,175700,94702940,12970,12970,12970,12970,0
|
|
20240702,175600,94702940,12970,12970,12970,12970,0
|
|
20240702,175500,94702940,12970,12970,12970,12970,0
|
|
20240702,175400,94702940,12970,12970,12970,12970,0
|
|
20240702,175300,94702940,12970,12970,12970,12970,0
|
|
20240702,175200,94702940,12970,12970,12970,12970,0
|
|
20240702,175100,94702940,12970,12970,12970,12970,0
|
|
20240702,175000,94702940,12970,12970,12970,12970,0
|
|
20240702,174900,94702940,12970,12970,12970,12970,0
|
|
20240702,174800,94702940,12970,12970,12970,12970,0
|
|
20240702,174700,94702940,12970,12970,12970,12970,0
|
|
20240702,174600,94702940,12970,12970,12970,12970,0
|
|
20240702,174500,94702940,12970,12970,12970,12970,0
|
|
20240702,174400,94702940,12970,12970,12970,12970,0
|
|
20240702,174300,94702940,12970,12970,12970,12970,0
|
|
20240702,174200,94702940,12970,12970,12970,12970,0
|
|
20240702,174100,94702940,12970,12970,12970,12970,0
|
|
20240702,174000,94702940,12970,12970,12970,12970,0
|
|
20240702,173900,94702940,12970,12970,12970,12970,0
|
|
20240702,173800,94702940,12970,12970,12970,12970,207
|
|
20240702,173700,94702940,12970,12970,12970,12970,0
|
|
20240702,173600,94702940,12970,12970,12970,12970,0
|
|
20240702,173500,94702940,12970,12970,12970,12970,0
|
|
20240702,173400,94702940,12970,12970,12970,12970,0
|
|
20240702,173300,94702940,12970,12970,12970,12970,0
|
|
20240702,173200,94702940,12970,12970,12970,12970,0
|
|
20240702,173100,94702940,12970,12970,12970,12970,0
|
|
20240702,173000,94702940,12970,12970,12970,12970,0
|
|
20240702,172900,94702940,12970,12970,12970,12970,0
|
|
20240702,172800,94702940,12970,12970,12970,12970,0
|
|
20240702,172700,94702940,12970,12970,12970,12970,0
|
|
20240702,172600,94702940,12970,12970,12970,12970,0
|
|
20240702,172500,94702940,12970,12970,12970,12970,0
|
|
20240702,172400,94702940,12970,12970,12970,12970,0
|
|
20240702,172300,94702940,12970,12970,12970,12970,0
|
|
20240702,172200,94702940,12970,12970,12970,12970,0
|
|
20240702,172100,94702940,12970,12970,12970,12970,0
|
|
20240702,172000,94702940,12970,12970,12970,12970,0
|
|
20240702,171900,94702940,12970,12970,12970,12970,0
|
|
20240702,171800,94702940,12970,12970,12970,12970,0
|
|
20240702,171700,94702940,12970,12970,12970,12970,0
|
|
20240702,171600,94702940,12970,12970,12970,12970,0
|
|
20240702,171500,94702940,12970,12970,12970,12970,0
|
|
20240702,171400,94702940,12970,12970,12970,12970,0
|
|
20240702,171300,94702940,12970,12970,12970,12970,0
|
|
20240702,171200,94702940,12970,12970,12970,12970,0
|
|
20240702,171100,94702940,12970,12970,12970,12970,0
|
|
20240702,171000,94702940,12970,12970,12970,12970,0
|
|
20240702,170900,94702940,12970,12970,12970,12970,0
|
|
20240702,170800,94702940,12970,12970,12970,12970,207
|
|
20240702,170700,94702940,12970,12970,12970,12970,0
|
|
20240702,170600,94702940,12970,12970,12970,12970,0
|
|
20240702,170500,94702940,12970,12970,12970,12970,0
|
|
20240702,170400,94702940,12970,12970,12970,12970,0
|
|
20240702,170300,94702940,12970,12970,12970,12970,0
|
|
20240702,170200,94702940,12970,12970,12970,12970,0
|
|
20240702,170100,94702940,12970,12970,12970,12970,0
|
|
20240702,170000,94702940,12970,12970,12970,12970,0
|
|
20240702,165900,94702940,12970,12970,12970,12970,0
|
|
20240702,165800,94702940,12970,12970,12970,12970,0
|
|
20240702,165700,94702940,12970,12970,12970,12970,0
|
|
20240702,165600,94702940,12970,12970,12970,12970,0
|
|
20240702,165500,94702940,12970,12970,12970,12970,0
|
|
20240702,165400,94702940,12970,12970,12970,12970,0
|
|
20240702,165300,94702940,12970,12970,12970,12970,0
|
|
20240702,165200,94702940,12970,12970,12970,12970,0
|
|
20240702,165100,94702940,12970,12970,12970,12970,0
|
|
20240702,165000,94702940,12970,12970,12970,12970,0
|
|
20240702,164900,94702940,12970,12970,12970,12970,0
|
|
20240702,164800,94702940,12970,12970,12970,12970,0
|
|
20240702,164700,94702940,12970,12970,12970,12970,0
|
|
20240702,164600,94702940,12970,12970,12970,12970,0
|
|
20240702,164500,94702940,12970,12970,12970,12970,0
|
|
20240702,164400,94702940,12970,12970,12970,12970,0
|
|
20240702,164300,94702940,12970,12970,12970,12970,0
|
|
20240702,164200,94702940,12970,12970,12970,12970,0
|
|
20240702,164100,94702940,12970,12970,12970,12970,0
|
|
20240702,164000,94702940,12970,12970,12970,12970,0
|
|
20240702,163900,94702940,12970,12970,12970,12970,0
|
|
20240702,163800,94702940,12970,12970,12970,12970,207
|
|
20240702,163700,94702940,12970,12970,12970,12970,0
|
|
20240702,163600,94702940,12970,12970,12970,12970,0
|
|
20240702,163500,94702940,12970,12970,12970,12970,0
|
|
20240702,163400,94702940,12970,12970,12970,12970,0
|
|
20240702,163300,94702940,12970,12970,12970,12970,0
|
|
20240702,163200,94702940,12970,12970,12970,12970,0
|
|
20240702,163100,94702940,12970,12970,12970,12970,0
|
|
20240702,163000,94702940,12970,12970,12970,12970,0
|
|
20240702,162900,94702940,12970,12970,12970,12970,0
|
|
20240702,162800,94702940,12970,12970,12970,12970,0
|
|
20240702,162700,94702940,12970,12970,12970,12970,0
|
|
20240702,162600,94702940,12970,12970,12970,12970,0
|
|
20240702,162500,94702940,12970,12970,12970,12970,0
|
|
20240702,162400,94702940,12970,12970,12970,12970,0
|
|
20240702,162300,94702940,12970,12970,12970,12970,0
|
|
20240702,162200,94702940,12970,12970,12970,12970,0
|
|
20240702,162100,94702940,12970,12970,12970,12970,0
|
|
20240702,162000,94702940,12970,12970,12970,12970,0
|
|
20240702,161900,94702940,12970,12970,12970,12970,0
|
|
20240702,161800,94702940,12970,12970,12970,12970,0
|
|
20240702,161700,94702940,12970,12970,12970,12970,0
|
|
20240702,161600,94702940,12970,12970,12970,12970,0
|
|
20240702,161500,94702940,12970,12970,12970,12970,0
|
|
20240702,161400,94702940,12970,12970,12970,12970,0
|
|
20240702,161300,94702940,12970,12970,12970,12970,0
|
|
20240702,161200,94702940,12970,12970,12970,12970,0
|
|
20240702,161100,94702940,12970,12970,12970,12970,0
|
|
20240702,161000,94702940,12970,12970,12970,12970,0
|
|
20240702,160900,94702940,12970,12970,12970,12970,0
|
|
20240702,160800,94702940,12970,12970,12970,12970,207
|
|
20240702,160700,94702940,12970,12970,12970,12970,0
|
|
20240702,160600,94702940,12970,12970,12970,12970,0
|
|
20240702,160500,94702940,12970,12970,12970,12970,0
|
|
20240702,160400,94702940,12970,12970,12970,12970,0
|
|
20240702,160300,94702940,12970,12970,12970,12970,0
|
|
20240702,160200,94702940,12970,12970,12970,12970,0
|
|
20240702,160100,94702940,12970,12970,12970,12970,0
|
|
20240702,160000,94702940,12970,12970,12970,12970,0
|
|
20240702,155900,94702940,12970,12970,12970,12970,0
|
|
20240702,155800,94702940,12970,12970,12970,12970,0
|
|
20240702,155700,94702940,12970,12970,12970,12970,0
|
|
20240702,155600,94702940,12970,12970,12970,12970,0
|
|
20240702,155500,94702940,12970,12970,12970,12970,0
|
|
20240702,155400,94702940,12970,12970,12970,12970,0
|
|
20240702,155300,94702940,12970,12970,12970,12970,0
|
|
20240702,155200,94702940,12970,12970,12970,12970,0
|
|
20240702,155100,94702940,12970,12970,12970,12970,0
|
|
20240702,155000,94702940,12970,12970,12970,12970,0
|
|
20240702,154900,94702940,12970,12970,12970,12970,0
|
|
20240702,154800,94702940,12970,12970,12970,12970,0
|
|
20240702,154700,94702940,12970,12970,12970,12970,0
|
|
20240702,154600,94702940,12970,12970,12970,12970,0
|
|
20240702,154500,94702940,12970,12970,12970,12970,0
|
|
20240702,154400,94702940,12970,12970,12970,12970,0
|
|
20240702,154300,94702940,12970,12970,12970,12970,0
|
|
20240702,154200,94702940,12970,12970,12970,12970,0
|
|
20240702,154100,94702940,12970,12970,12970,12970,0
|
|
20240702,154000,94702940,12970,12970,12970,12970,0
|
|
20240702,153900,94702940,12970,12970,12970,12970,0
|
|
20240702,153800,94702940,12970,12970,12970,12970,207
|
|
20240702,153700,94702940,12970,12970,12970,12970,0
|
|
20240702,153600,94702940,12970,12970,12970,12970,0
|
|
20240702,153500,94702940,12970,12970,12970,12970,0
|
|
20240702,153400,94702940,12970,12970,12970,12970,0
|
|
20240702,153300,94702940,12970,12970,12970,12970,0
|
|
20240702,153200,94702940,12970,12970,12970,12970,0
|
|
20240702,153100,94702940,12970,12970,12970,12970,0
|
|
20240702,153000,94702940,12970,12970,12970,12970,207
|
|
20240702,152900,92018150,12980,12980,12980,12980,0
|
|
20240702,152800,92018150,12980,12980,12980,12980,0
|
|
20240702,152700,92018150,12980,12980,12980,12980,0
|
|
20240702,152600,92018150,12980,12980,12980,12980,0
|
|
20240702,152500,92018150,12980,12980,12980,12980,0
|
|
20240702,152400,92018150,12980,12980,12980,12980,0
|
|
20240702,152300,92018150,12980,12980,12980,12980,0
|
|
20240702,152200,92018150,12980,12980,12980,12980,0
|
|
20240702,152100,92018150,12980,12980,12980,12980,0
|
|
20240702,152000,92018150,12980,12980,12980,12980,0
|
|
20240702,151900,92018150,12980,12980,12980,12980,41
|
|
20240702,151800,91485970,12980,12980,12980,12980,69
|
|
20240702,151700,90590350,12980,12980,12980,12980,0
|
|
20240702,151600,90590350,12980,12980,12980,12980,68
|
|
20240702,151500,89707710,12980,12980,12980,12980,2
|
|
20240702,151400,89681750,12980,12980,12980,12980,0
|
|
20240702,151300,89681750,12980,12980,12980,12980,0
|
|
20240702,151200,89681750,12980,12950,12980,12950,5
|
|
20240702,151100,89616880,12930,12930,12930,12930,29
|
|
20240702,151000,89241910,12910,12910,12910,12910,2
|
|
20240702,150900,89216090,12930,12930,12930,12930,6
|
|
20240702,150800,89138510,12910,12930,12930,12910,15
|
|
20240702,150700,88944580,12990,12990,12990,12990,0
|
|
20240702,150600,88944580,12990,12990,12990,12990,0
|
|
20240702,150500,88944580,12990,12990,12990,12990,0
|
|
20240702,150400,88944580,12990,12990,12990,12990,0
|
|
20240702,150300,88944580,12990,12990,12990,12990,0
|
|
20240702,150200,88944580,12990,12990,12990,12990,0
|
|
20240702,150100,88944580,12990,12990,12990,12990,1
|
|
20240702,150000,88931590,12950,12950,12950,12950,52
|
|
20240702,145900,88258190,12990,12990,12990,12990,5
|
|
20240702,145800,88193240,12990,12990,12990,12990,0
|
|
20240702,145700,88193240,12990,12990,12990,12990,0
|
|
20240702,145600,88193240,12990,12990,12990,12990,0
|
|
20240702,145500,88193240,12990,12990,12990,12990,0
|
|
20240702,145400,88193240,12990,12990,12990,12990,0
|
|
20240702,145300,88193240,12990,12990,12990,12990,0
|
|
20240702,145200,88193240,12990,12990,12990,12990,0
|
|
20240702,145100,88193240,12990,12990,12990,12990,40
|
|
20240702,145000,87673640,12990,12990,12990,12990,0
|
|
20240702,144900,87673640,12990,12990,12990,12990,0
|
|
20240702,144800,87673640,12990,12990,12990,12990,0
|
|
20240702,144700,87673640,12990,12990,12990,12990,0
|
|
20240702,144600,87673640,12990,12960,12990,12960,4
|
|
20240702,144500,87621770,12980,12930,12980,12930,15
|
|
20240702,144400,87427120,12940,12940,12940,12940,0
|
|
20240702,144300,87427120,12940,12940,12940,12940,0
|
|
20240702,144200,87427120,12940,12940,12940,12940,0
|
|
20240702,144100,87427120,12940,12940,12940,12940,0
|
|
20240702,144000,87427120,12940,12940,12940,12940,0
|
|
20240702,143900,87427120,12940,12940,12940,12940,0
|
|
20240702,143800,87427120,12940,12940,12940,12940,0
|
|
20240702,143700,87427120,12940,12940,12940,12940,0
|
|
20240702,143600,87427120,12940,12940,12940,12940,0
|
|
20240702,143500,87427120,12940,12940,12940,12940,12
|
|
20240702,143400,87271840,12980,12980,12980,12980,0
|
|
20240702,143300,87271840,12980,12980,12980,12980,5
|
|
20240702,143200,87206940,12980,12980,12980,12980,0
|
|
20240702,143100,87206940,12980,12980,12980,12980,0
|
|
20240702,143000,87206940,12980,12980,12980,12980,0
|
|
20240702,142900,87206940,12980,12980,12980,12980,0
|
|
20240702,142800,87206940,12980,12980,12980,12980,0
|
|
20240702,142700,87206940,12980,12980,12980,12980,0
|
|
20240702,142600,87206940,12980,12980,12980,12980,0
|
|
20240702,142500,87206940,12980,12980,12980,12980,27
|
|
20240702,142400,86856480,12980,12980,12980,12980,0
|
|
20240702,142300,86856480,12980,12980,12980,12980,6
|
|
20240702,142200,86778600,12910,12910,12910,12910,0
|
|
20240702,142100,86778600,12910,12910,12910,12910,0
|
|
20240702,142000,86778600,12910,12910,12910,12910,0
|
|
20240702,141900,86778600,12910,12910,12910,12910,0
|
|
20240702,141800,86778600,12910,12910,12910,12910,0
|
|
20240702,141700,86778600,12910,12910,12910,12910,0
|
|
20240702,141600,86778600,12910,12910,12910,12910,11
|
|
20240702,141500,86636590,12910,12910,12910,12910,17
|
|
20240702,141400,86417120,12910,12890,12910,12890,240
|
|
20240702,141300,83320480,12910,12910,12910,12910,0
|
|
20240702,141200,83320480,12910,12910,12910,12910,0
|
|
20240702,141100,83320480,12910,12910,12910,12910,0
|
|
20240702,141000,83320480,12910,12910,12910,12910,0
|
|
20240702,140900,83320480,12910,12910,12910,12910,0
|
|
20240702,140800,83320480,12910,12910,12910,12910,9
|
|
20240702,140700,83204290,12910,12910,12910,12910,1
|
|
20240702,140600,83191380,12940,12940,12940,12940,0
|
|
20240702,140500,83191380,12940,12900,12940,12900,193
|
|
20240702,140400,80694240,12910,12910,12910,12910,0
|
|
20240702,140300,80694240,12910,12910,12910,12910,0
|
|
20240702,140200,80694240,12910,12910,12910,12910,0
|
|
20240702,140100,80694240,12910,12910,12910,12910,15
|
|
20240702,140000,80500590,12890,12880,12890,12880,46
|
|
20240702,135900,79907920,12880,12890,12890,12880,35
|
|
20240702,135800,79456950,12890,12890,12890,12890,0
|
|
20240702,135700,79456950,12890,12890,12890,12890,0
|
|
20240702,135600,79456950,12890,12890,12890,12890,12
|
|
20240702,135500,79302270,12900,12900,12900,12900,18
|
|
20240702,135400,79070070,12900,12900,12900,12900,0
|
|
20240702,135300,79070070,12900,12910,12910,12900,29
|
|
20240702,135200,78695830,12900,12900,12900,12900,0
|
|
20240702,135100,78695830,12900,12900,12900,12900,17
|
|
20240702,135000,78476530,12930,12930,12930,12930,0
|
|
20240702,134900,78476530,12930,12930,12930,12930,0
|
|
20240702,134800,78476530,12930,12930,12930,12930,0
|
|
20240702,134700,78476530,12930,12930,12930,12930,0
|
|
20240702,134600,78476530,12930,12930,12930,12930,0
|
|
20240702,134500,78476530,12930,12900,12930,12900,39
|
|
20240702,134400,77972710,12900,12920,12920,12900,2353
|
|
20240702,134300,47597280,12930,12930,12930,12930,5
|
|
20240702,134200,47532630,12930,12930,12930,12930,0
|
|
20240702,134100,47532630,12930,12920,12930,12920,15
|
|
20240702,134000,47338820,12930,12930,12930,12930,0
|
|
20240702,133900,47338820,12930,12930,12930,12930,0
|
|
20240702,133800,47338820,12930,12930,12930,12930,7
|
|
20240702,133700,47248310,12930,12930,12930,12930,0
|
|
20240702,133600,47248310,12930,12930,12930,12930,0
|
|
20240702,133500,47248310,12930,12930,12930,12930,34
|
|
20240702,133400,46808690,12930,12930,12930,12930,0
|
|
20240702,133300,46808690,12930,12930,12930,12930,0
|
|
20240702,133200,46808690,12930,12940,12950,12930,28
|
|
20240702,133100,46446410,12930,12930,12930,12930,0
|
|
20240702,133000,46446410,12930,12930,12930,12930,0
|
|
20240702,132900,46446410,12930,12940,12940,12930,171
|
|
20240702,132800,44235320,12940,12940,12940,12940,0
|
|
20240702,132700,44235320,12940,12940,12940,12940,0
|
|
20240702,132600,44235320,12940,12940,12940,12940,17
|
|
20240702,132500,44015340,12940,12940,12940,12940,17
|
|
20240702,132400,43795360,12930,12930,12930,12930,0
|
|
20240702,132300,43795360,12930,12930,12930,12930,24
|
|
20240702,132200,43485040,12930,12930,12930,12930,0
|
|
20240702,132100,43485040,12930,12930,12930,12930,0
|
|
20240702,132000,43485040,12930,12940,12940,12930,27
|
|
20240702,131900,43135830,12930,12930,12930,12930,0
|
|
20240702,131800,43135830,12930,12930,12930,12930,0
|
|
20240702,131700,43135830,12930,12930,12930,12930,6
|
|
20240702,131600,43058250,12940,12940,12940,12940,0
|
|
20240702,131500,43058250,12940,12940,12940,12940,62
|
|
20240702,131400,42255970,12940,12940,12940,12940,16
|
|
20240702,131300,42048930,12950,12950,12950,12950,1
|
|
20240702,131200,42035980,12950,12950,12950,12950,0
|
|
20240702,131100,42035980,12950,12940,12950,12940,22
|
|
20240702,131000,41751250,12940,12940,12940,12940,0
|
|
20240702,130900,41751250,12940,12940,12940,12940,0
|
|
20240702,130800,41751250,12940,12940,12940,12940,7
|
|
20240702,130700,41660670,12940,12940,12940,12940,3
|
|
20240702,130600,41621850,12940,12940,12940,12940,0
|
|
20240702,130500,41621850,12940,12930,12940,12930,51
|
|
20240702,130400,40962070,12930,12930,12930,12930,0
|
|
20240702,130300,40962070,12930,12930,12930,12930,0
|
|
20240702,130200,40962070,12930,12930,12930,12930,15
|
|
20240702,130100,40768120,12940,12940,12940,12940,5
|
|
20240702,130000,40703420,12930,12930,12930,12930,0
|
|
20240702,125900,40703420,12930,12930,12930,12930,25
|
|
20240702,125800,40380170,12930,12930,12930,12930,0
|
|
20240702,125700,40380170,12930,12930,12930,12930,0
|
|
20240702,125600,40380170,12930,12930,12930,12930,17
|
|
20240702,125500,40160360,12930,12930,12930,12930,29
|
|
20240702,125400,39785390,12930,12930,12930,12930,0
|
|
20240702,125300,39785390,12930,12930,12930,12930,15
|
|
20240702,125200,39591440,12940,12940,12940,12940,0
|
|
20240702,125100,39591440,12940,12940,12940,12940,0
|
|
20240702,125000,39591440,12940,12940,12940,12940,7
|
|
20240702,124900,39500860,12940,12940,12940,12940,0
|
|
20240702,124800,39500860,12940,12940,12940,12940,0
|
|
20240702,124700,39500860,12940,12940,12940,12940,15
|
|
20240702,124600,39306760,12950,12950,12950,12950,1
|
|
20240702,124500,39293810,12940,12940,12940,12940,20
|
|
20240702,124400,39035010,12940,12930,12940,12930,15
|
|
20240702,124300,38841050,12930,12930,12930,12930,0
|
|
20240702,124200,38841050,12930,12930,12930,12930,0
|
|
20240702,124100,38841050,12930,12930,12930,12930,17
|
|
20240702,124000,38621240,12930,12930,12930,12930,0
|
|
20240702,123900,38621240,12930,12930,12930,12930,0
|
|
20240702,123800,38621240,12930,12930,12930,12930,7
|
|
20240702,123700,38530730,12930,12930,12930,12930,0
|
|
20240702,123600,38530730,12930,12930,12930,12930,30
|
|
20240702,123500,38142830,12930,12940,12940,12930,92
|
|
20240702,123400,36952610,12950,12950,12950,12950,0
|
|
20240702,123300,36952610,12950,12950,12950,12950,0
|
|
20240702,123200,36952610,12950,12940,12950,12940,19
|
|
20240702,123100,36706700,12940,12940,12940,12940,0
|
|
20240702,123000,36706700,12940,12940,12940,12940,0
|
|
20240702,122900,36706700,12940,12940,12940,12940,7
|
|
20240702,122800,36616120,12950,12950,12950,12950,0
|
|
20240702,122700,36616120,12950,12950,12950,12950,0
|
|
20240702,122600,36616120,12950,12950,12950,12950,17
|
|
20240702,122500,36395970,12950,12950,12950,12950,29
|
|
20240702,122400,36020420,12940,12940,12940,12940,0
|
|
20240702,122300,36020420,12940,12940,12940,12940,10
|
|
20240702,122200,35891020,12940,12940,12940,12940,7
|
|
20240702,122100,35800440,12940,12940,12940,12940,0
|
|
20240702,122000,35800440,12940,12940,12940,12940,8
|
|
20240702,121900,35696920,12940,12940,12940,12940,7
|
|
20240702,121800,35606340,12940,12940,12940,12940,0
|
|
20240702,121700,35606340,12940,12940,12940,12940,0
|
|
20240702,121600,35606340,12940,12950,12950,12940,20
|
|
20240702,121500,35347490,12940,12940,12940,12940,26
|
|
20240702,121400,35011050,12940,12940,12940,12940,0
|
|
20240702,121300,35011050,12940,12950,12950,12940,17
|
|
20240702,121200,34791060,12940,12940,12940,12940,0
|
|
20240702,121100,34791060,12940,12940,12940,12940,0
|
|
20240702,121000,34791060,12940,12940,12940,12940,14
|
|
20240702,120900,34609900,12950,12950,12950,12950,0
|
|
20240702,120800,34609900,12950,12950,12950,12950,0
|
|
20240702,120700,34609900,12950,12950,12950,12950,10
|
|
20240702,120600,34480400,12950,12950,12950,12950,0
|
|
20240702,120500,34480400,12950,12950,12950,12950,36
|
|
20240702,120400,34014200,12940,12940,12940,12940,16
|
|
20240702,120300,33807160,12940,12940,12940,12940,0
|
|
20240702,120200,33807160,12940,12940,12940,12940,0
|
|
20240702,120100,33807160,12940,12940,12940,12940,15
|
|
20240702,120000,33613060,12940,12940,12940,12940,0
|
|
20240702,115900,33613060,12940,12940,12940,12940,0
|
|
20240702,115800,33613060,12940,12940,12940,12940,7
|
|
20240702,115700,33522480,12950,12950,12950,12950,4
|
|
20240702,115600,33470680,12950,12950,12950,12950,0
|
|
20240702,115500,33470680,12950,12950,12950,12950,44
|
|
20240702,115400,32900880,12950,12950,12950,12950,0
|
|
20240702,115300,32900880,12950,12950,12950,12950,0
|
|
20240702,115200,32900880,12950,12950,12950,12950,14
|
|
20240702,115100,32719580,12950,12950,12950,12950,0
|
|
20240702,115000,32719580,12950,12950,12950,12950,0
|
|
20240702,114900,32719580,12950,12950,12950,12950,7
|
|
20240702,114800,32628930,12960,12960,12960,12960,0
|
|
20240702,114700,32628930,12960,12960,12960,12960,0
|
|
20240702,114600,32628930,12960,12960,12960,12960,24
|
|
20240702,114500,32317890,12980,12960,12980,12960,33
|
|
20240702,114400,31890110,12950,12950,12950,12950,0
|
|
20240702,114300,31890110,12950,12950,12950,12950,15
|
|
20240702,114200,31695860,12950,12950,12950,12950,0
|
|
20240702,114100,31695860,12950,12950,12950,12950,0
|
|
20240702,114000,31695860,12950,12950,12950,12950,14
|
|
20240702,113900,31514560,12950,12950,12950,12950,0
|
|
20240702,113800,31514560,12950,12950,12950,12950,0
|
|
20240702,113700,31514560,12950,12950,12950,12950,15
|
|
20240702,113600,31320310,12960,12960,12960,12960,5
|
|
20240702,113500,31255510,12950,12950,12950,12950,29
|
|
20240702,113400,30879960,12950,12950,12950,12950,17
|
|
20240702,113300,30659810,12950,12950,12950,12950,0
|
|
20240702,113200,30659810,12950,12950,12950,12950,0
|
|
20240702,113100,30659810,12950,12950,12950,12950,16
|
|
20240702,113000,30452610,12950,12950,12950,12950,0
|
|
20240702,112900,30452610,12950,12950,12950,12950,0
|
|
20240702,112800,30452610,12950,12950,12950,12950,13
|
|
20240702,112700,30284260,12960,12960,12960,12960,0
|
|
20240702,112600,30284260,12960,12960,12960,12960,0
|
|
20240702,112500,30284260,12960,12950,12960,12950,69
|
|
20240702,112400,29390180,12950,12950,12950,12950,0
|
|
20240702,112300,29390180,12950,12950,12950,12950,0
|
|
20240702,112200,29390180,12950,12950,12950,12950,18
|
|
20240702,112100,29157080,12950,12950,12950,12950,0
|
|
20240702,112000,29157080,12950,12950,12950,12950,0
|
|
20240702,111900,29157080,12950,12950,12950,12950,15
|
|
20240702,111800,28962830,12960,12960,12960,12960,0
|
|
20240702,111700,28962830,12960,12960,12960,12960,5
|
|
20240702,111600,28898030,12950,12950,12950,12950,15
|
|
20240702,111500,28703780,12950,12950,12950,12950,30
|
|
20240702,111400,28315280,12950,12950,12950,12950,2
|
|
20240702,111300,28289380,12950,12950,12950,12950,18
|
|
20240702,111200,28056280,12950,12950,12950,12950,0
|
|
20240702,111100,28056280,12950,12950,12950,12950,0
|
|
20240702,111000,28056280,12950,12950,12950,12950,17
|
|
20240702,110900,27836130,12960,12960,12960,12960,0
|
|
20240702,110800,27836130,12960,12960,12960,12960,0
|
|
20240702,110700,27836130,12960,12950,12960,12950,22
|
|
20240702,110600,27551180,12960,12960,12960,12960,0
|
|
20240702,110500,27551180,12960,12960,12960,12960,59
|
|
20240702,110400,26786540,12950,12950,12950,12950,16
|
|
20240702,110300,26579340,12950,12950,12950,12950,0
|
|
20240702,110200,26579340,12950,12950,12950,12950,0
|
|
20240702,110100,26579340,12950,12950,12950,12950,14
|
|
20240702,110000,26398040,12960,12960,12960,12960,1
|
|
20240702,105900,26385080,12960,12960,12960,12960,0
|
|
20240702,105800,26385080,12960,12950,12960,12950,21
|
|
20240702,105700,26113080,12950,12950,12950,12950,0
|
|
20240702,105600,26113080,12950,12950,12950,12950,14
|
|
20240702,105500,25931780,12950,12950,12950,12950,32
|
|
20240702,105400,25517380,12950,12950,12950,12950,0
|
|
20240702,105300,25517380,12950,12950,12950,12950,0
|
|
20240702,105200,25517380,12950,12950,12950,12950,13
|
|
20240702,105100,25349030,12950,12950,12950,12950,0
|
|
20240702,105000,25349030,12950,12950,12950,12950,0
|
|
20240702,104900,25349030,12950,12950,12950,12950,16
|
|
20240702,104800,25141830,12950,12950,12950,12950,0
|
|
20240702,104700,25141830,12950,12950,12950,12950,0
|
|
20240702,104600,25141830,12950,12950,12950,12950,52
|
|
20240702,104500,24468430,12960,12950,12960,12950,23
|
|
20240702,104400,24170520,12930,12930,12930,12930,0
|
|
20240702,104300,24170520,12930,12920,12930,12920,30
|
|
20240702,104200,23782710,12920,12920,12920,12920,11
|
|
20240702,104100,23640590,12920,12920,12920,12920,2
|
|
20240702,104000,23614750,12930,12920,12930,12920,16
|
|
20240702,103900,23407980,12920,12920,12920,12920,7
|
|
20240702,103800,23317540,12920,12920,12920,12920,0
|
|
20240702,103700,23317540,12920,12920,12920,12920,0
|
|
20240702,103600,23317540,12920,12920,12920,12920,31
|
|
20240702,103500,22917020,12920,12920,12920,12920,22
|
|
20240702,103400,22632780,12920,12920,12920,12920,0
|
|
20240702,103300,22632780,12920,12920,12920,12920,16
|
|
20240702,103200,22426060,12930,12930,12930,12930,0
|
|
20240702,103100,22426060,12930,12930,12930,12930,1
|
|
20240702,103000,22413130,12920,12930,12930,12920,11
|
|
20240702,102900,22270980,12920,12920,12920,12920,0
|
|
20240702,102800,22270980,12920,12920,12920,12920,0
|
|
20240702,102700,22270980,12920,12920,12920,12920,7
|
|
20240702,102600,22180540,12920,12940,12940,12920,633
|
|
20240702,102500,13995730,12940,12940,12940,12940,32
|
|
20240702,102400,13581650,12930,12930,12930,12930,17
|
|
20240702,102300,13361840,12940,12940,12940,12940,5
|
|
20240702,102200,13297140,12930,12930,12930,12930,0
|
|
20240702,102100,13297140,12930,12930,12930,12930,15
|
|
20240702,102000,13103190,12930,12930,12930,12930,0
|
|
20240702,101900,13103190,12930,12930,12930,12930,0
|
|
20240702,101800,13103190,12930,12930,12930,12930,16
|
|
20240702,101700,12896310,12930,12930,12930,12930,0
|
|
20240702,101600,12896310,12930,12930,12930,12930,4
|
|
20240702,101500,12844590,12930,12930,12930,12930,27
|
|
20240702,101400,12495480,12940,12940,12940,12940,5
|
|
20240702,101300,12430780,12930,12930,12930,12930,4
|
|
20240702,101200,12379060,12930,12930,12930,12930,18
|
|
20240702,101100,12146320,12930,12930,12930,12930,0
|
|
20240702,101000,12146320,12930,12930,12930,12930,4
|
|
20240702,100900,12094600,12930,12930,12930,12930,17
|
|
20240702,100800,11874790,12930,12930,12930,12930,0
|
|
20240702,100700,11874790,12930,12930,12930,12930,0
|
|
20240702,100600,11874790,12930,12930,12930,12930,15
|
|
20240702,100500,11680840,12940,12940,12940,12940,0
|
|
20240702,100400,11680840,12940,12940,12940,12940,3
|
|
20240702,100300,11642020,12930,12930,12930,12930,21
|
|
20240702,100200,11370490,12930,12930,12930,12930,0
|
|
20240702,100100,11370490,12930,12930,12930,12930,0
|
|
20240702,100000,11370490,12930,12950,12950,12930,7
|
|
20240702,095900,11279960,12940,12940,12940,12940,0
|
|
20240702,095800,11279960,12940,12940,12940,12940,7
|
|
20240702,095700,11189380,12940,12930,12940,12930,30
|
|
20240702,095600,10801250,12930,12930,12930,12930,0
|
|
20240702,095500,10801250,12930,12930,12930,12930,0
|
|
20240702,095400,10801250,12930,12940,12940,12930,20
|
|
20240702,095300,10542610,12930,12930,12930,12930,0
|
|
20240702,095200,10542610,12930,12930,12930,12930,0
|
|
20240702,095100,10542610,12930,12930,12930,12930,28
|
|
20240702,095000,10180570,12930,12930,12930,12930,0
|
|
20240702,094900,10180570,12930,12930,12930,12930,0
|
|
20240702,094800,10180570,12930,12930,12930,12930,15
|
|
20240702,094700,9986620,12940,12940,12940,12940,10
|
|
20240702,094600,9857220,12930,12930,12930,12930,10
|
|
20240702,094500,9727920,12930,12930,12930,12930,14
|
|
20240702,094400,9546900,12930,12930,12930,12930,0
|
|
20240702,094300,9546900,12930,12930,12930,12930,0
|
|
20240702,094200,9546900,12930,12940,12940,12930,112
|
|
20240702,094100,8097630,12940,12940,12940,12940,0
|
|
20240702,094000,8097630,12940,12940,12940,12940,0
|
|
20240702,093900,8097630,12940,12940,12940,12940,9
|
|
20240702,093800,7981170,12950,12940,12950,12940,99
|
|
20240702,093700,6700080,12950,12950,12950,12950,9
|
|
20240702,093600,6583530,12940,12940,12940,12940,16
|
|
20240702,093500,6376490,12940,12940,12940,12940,0
|
|
20240702,093400,6376490,12940,12950,12950,12940,23
|
|
20240702,093300,6078650,12950,12950,12950,12950,53
|
|
20240702,093200,5392300,12950,12950,12950,12950,0
|
|
20240702,093100,5392300,12950,12950,12950,12950,5
|
|
20240702,093000,5327550,12950,12950,12950,12950,16
|
|
20240702,092900,5120350,12950,12950,12950,12950,0
|
|
20240702,092800,5120350,12950,12950,12950,12950,2
|
|
20240702,092700,5094450,12950,12950,12950,12950,17
|
|
20240702,092600,4874300,12950,12950,12950,12950,0
|
|
20240702,092500,4874300,12950,12950,12950,12950,0
|
|
20240702,092400,4874300,12950,12950,12950,12950,15
|
|
20240702,092300,4680050,12950,12950,12950,12950,0
|
|
20240702,092200,4680050,12950,12950,12950,12950,5
|
|
20240702,092100,4615300,12950,12950,12950,12950,14
|
|
20240702,092000,4434000,12950,12950,12950,12950,0
|
|
20240702,091900,4434000,12950,12950,12950,12950,5
|
|
20240702,091800,4369250,12950,12950,12950,12950,13
|
|
20240702,091700,4200900,12950,12950,12950,12950,0
|
|
20240702,091600,4200900,12950,12950,12950,12950,0
|
|
20240702,091500,4200900,12950,12950,12950,12950,14
|
|
20240702,091400,4019600,12960,12960,12960,12960,2
|
|
20240702,091300,3993680,12950,12950,12950,12950,0
|
|
20240702,091200,3993680,12950,12950,12950,12950,14
|
|
20240702,091100,3812380,12960,12960,12960,12960,0
|
|
20240702,091000,3812380,12960,12960,12960,12960,0
|
|
20240702,090900,3812380,12960,12960,12960,12960,220
|
|
20240702,090800,961180,12980,12980,12980,12980,19
|
|
20240702,090700,714560,12970,12970,12970,12970,8
|
|
20240702,090600,610800,12960,12960,12960,12960,0
|
|
20240702,090500,610800,12960,12960,12960,12960,7
|
|
20240702,090400,520080,12960,12960,12960,12960,5
|
|
20240702,090300,455280,12960,12960,12960,12960,5
|
|
20240702,090200,390480,12960,12960,12960,12960,7
|
|
20240702,090100,299760,12960,12960,12960,12960,0
|
|
20240702,090000,299760,12960,13040,13040,12960,23
|