633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193000,779003880,12780,12780,12780,12780,710
|
|
20240702,192900,779003880,12780,12780,12780,12780,0
|
|
20240702,192800,779003880,12780,12780,12780,12780,0
|
|
20240702,192700,779003880,12780,12780,12780,12780,0
|
|
20240702,192600,779003880,12780,12780,12780,12780,0
|
|
20240702,192500,779003880,12780,12780,12780,12780,0
|
|
20240702,192400,779003880,12780,12780,12780,12780,0
|
|
20240702,192300,779003880,12780,12780,12780,12780,0
|
|
20240702,192200,779003880,12780,12780,12780,12780,0
|
|
20240702,192100,779003880,12780,12780,12780,12780,0
|
|
20240702,192000,779003880,12780,12780,12780,12780,0
|
|
20240702,191900,779003880,12780,12780,12780,12780,0
|
|
20240702,191800,779003880,12780,12780,12780,12780,0
|
|
20240702,191700,779003880,12780,12780,12780,12780,0
|
|
20240702,191600,779003880,12780,12780,12780,12780,0
|
|
20240702,191500,779003880,12780,12780,12780,12780,0
|
|
20240702,191400,779003880,12780,12780,12780,12780,0
|
|
20240702,191300,779003880,12780,12780,12780,12780,0
|
|
20240702,191200,779003880,12780,12780,12780,12780,0
|
|
20240702,191100,779003880,12780,12780,12780,12780,0
|
|
20240702,191000,779003880,12780,12780,12780,12780,0
|
|
20240702,190900,779003880,12780,12780,12780,12780,0
|
|
20240702,190800,779003880,12780,12780,12780,12780,0
|
|
20240702,190700,779003880,12780,12780,12780,12780,0
|
|
20240702,190600,779003880,12780,12780,12780,12780,0
|
|
20240702,190500,779003880,12780,12780,12780,12780,0
|
|
20240702,190400,779003880,12780,12780,12780,12780,0
|
|
20240702,190300,779003880,12780,12780,12780,12780,0
|
|
20240702,190200,779003880,12780,12780,12780,12780,0
|
|
20240702,190100,779003880,12780,12780,12780,12780,0
|
|
20240702,190000,779003880,12780,12780,12780,12780,710
|
|
20240702,185900,779003880,12780,12780,12780,12780,0
|
|
20240702,185800,779003880,12780,12780,12780,12780,0
|
|
20240702,185700,779003880,12780,12780,12780,12780,0
|
|
20240702,185600,779003880,12780,12780,12780,12780,0
|
|
20240702,185500,779003880,12780,12780,12780,12780,0
|
|
20240702,185400,779003880,12780,12780,12780,12780,0
|
|
20240702,185300,779003880,12780,12780,12780,12780,0
|
|
20240702,185200,779003880,12780,12780,12780,12780,0
|
|
20240702,185100,779003880,12780,12780,12780,12780,0
|
|
20240702,185000,779003880,12780,12780,12780,12780,0
|
|
20240702,184900,779003880,12780,12780,12780,12780,0
|
|
20240702,184800,779003880,12780,12780,12780,12780,0
|
|
20240702,184700,779003880,12780,12780,12780,12780,0
|
|
20240702,184600,779003880,12780,12780,12780,12780,0
|
|
20240702,184500,779003880,12780,12780,12780,12780,0
|
|
20240702,184400,779003880,12780,12780,12780,12780,0
|
|
20240702,184300,779003880,12780,12780,12780,12780,0
|
|
20240702,184200,779003880,12780,12780,12780,12780,0
|
|
20240702,184100,779003880,12780,12780,12780,12780,0
|
|
20240702,184000,779003880,12780,12780,12780,12780,0
|
|
20240702,183900,779003880,12780,12780,12780,12780,0
|
|
20240702,183800,779003880,12780,12780,12780,12780,0
|
|
20240702,183700,779003880,12780,12780,12780,12780,0
|
|
20240702,183600,779003880,12780,12780,12780,12780,0
|
|
20240702,183500,779003880,12780,12780,12780,12780,0
|
|
20240702,183400,779003880,12780,12780,12780,12780,0
|
|
20240702,183300,779003880,12780,12780,12780,12780,0
|
|
20240702,183200,779003880,12780,12780,12780,12780,0
|
|
20240702,183100,779003880,12780,12780,12780,12780,0
|
|
20240702,183000,779003880,12780,12780,12780,12780,710
|
|
20240702,182900,779003880,12780,12780,12780,12780,0
|
|
20240702,182800,779003880,12780,12780,12780,12780,0
|
|
20240702,182700,779003880,12780,12780,12780,12780,0
|
|
20240702,182600,779003880,12780,12780,12780,12780,0
|
|
20240702,182500,779003880,12780,12780,12780,12780,0
|
|
20240702,182400,779003880,12780,12780,12780,12780,0
|
|
20240702,182300,779003880,12780,12780,12780,12780,0
|
|
20240702,182200,779003880,12780,12780,12780,12780,0
|
|
20240702,182100,779003880,12780,12780,12780,12780,0
|
|
20240702,182000,779003880,12780,12780,12780,12780,0
|
|
20240702,181900,779003880,12780,12780,12780,12780,0
|
|
20240702,181800,779003880,12780,12780,12780,12780,0
|
|
20240702,181700,779003880,12780,12780,12780,12780,0
|
|
20240702,181600,779003880,12780,12780,12780,12780,0
|
|
20240702,181500,779003880,12780,12780,12780,12780,0
|
|
20240702,181400,779003880,12780,12780,12780,12780,0
|
|
20240702,181300,779003880,12780,12780,12780,12780,0
|
|
20240702,181200,779003880,12780,12780,12780,12780,0
|
|
20240702,181100,779003880,12780,12780,12780,12780,0
|
|
20240702,181000,779003880,12780,12780,12780,12780,0
|
|
20240702,180900,779003880,12780,12780,12780,12780,0
|
|
20240702,180800,779003880,12780,12780,12780,12780,0
|
|
20240702,180700,779003880,12780,12780,12780,12780,0
|
|
20240702,180600,779003880,12780,12780,12780,12780,0
|
|
20240702,180500,779003880,12780,12780,12780,12780,0
|
|
20240702,180400,779003880,12780,12780,12780,12780,0
|
|
20240702,180300,779003880,12780,12780,12780,12780,0
|
|
20240702,180200,779003880,12780,12780,12780,12780,0
|
|
20240702,180100,779003880,12780,12780,12780,12780,0
|
|
20240702,180000,779003880,12780,12780,12780,12780,710
|
|
20240702,175900,779003880,12780,12780,12780,12780,0
|
|
20240702,175800,779003880,12780,12780,12780,12780,0
|
|
20240702,175700,779003880,12780,12780,12780,12780,0
|
|
20240702,175600,779003880,12780,12780,12780,12780,0
|
|
20240702,175500,779003880,12780,12780,12780,12780,0
|
|
20240702,175400,779003880,12780,12780,12780,12780,0
|
|
20240702,175300,779003880,12780,12780,12780,12780,0
|
|
20240702,175200,779003880,12780,12780,12780,12780,0
|
|
20240702,175100,779003880,12780,12780,12780,12780,0
|
|
20240702,175000,779003880,12780,12780,12780,12780,0
|
|
20240702,174900,779003880,12780,12780,12780,12780,0
|
|
20240702,174800,779003880,12780,12780,12780,12780,0
|
|
20240702,174700,779003880,12780,12780,12780,12780,0
|
|
20240702,174600,779003880,12780,12780,12780,12780,0
|
|
20240702,174500,779003880,12780,12780,12780,12780,0
|
|
20240702,174400,779003880,12780,12780,12780,12780,0
|
|
20240702,174300,779003880,12780,12780,12780,12780,0
|
|
20240702,174200,779003880,12780,12780,12780,12780,0
|
|
20240702,174100,779003880,12780,12780,12780,12780,0
|
|
20240702,174000,779003880,12780,12780,12780,12780,0
|
|
20240702,173900,779003880,12780,12780,12780,12780,0
|
|
20240702,173800,779003880,12780,12780,12780,12780,0
|
|
20240702,173700,779003880,12780,12780,12780,12780,0
|
|
20240702,173600,779003880,12780,12780,12780,12780,0
|
|
20240702,173500,779003880,12780,12780,12780,12780,0
|
|
20240702,173400,779003880,12780,12780,12780,12780,0
|
|
20240702,173300,779003880,12780,12780,12780,12780,0
|
|
20240702,173200,779003880,12780,12780,12780,12780,0
|
|
20240702,173100,779003880,12780,12780,12780,12780,0
|
|
20240702,173000,779003880,12780,12780,12780,12780,710
|
|
20240702,172900,779003880,12780,12780,12780,12780,0
|
|
20240702,172800,779003880,12780,12780,12780,12780,0
|
|
20240702,172700,779003880,12780,12780,12780,12780,0
|
|
20240702,172600,779003880,12780,12780,12780,12780,0
|
|
20240702,172500,779003880,12780,12780,12780,12780,0
|
|
20240702,172400,779003880,12780,12780,12780,12780,0
|
|
20240702,172300,779003880,12780,12780,12780,12780,0
|
|
20240702,172200,779003880,12780,12780,12780,12780,0
|
|
20240702,172100,779003880,12780,12780,12780,12780,0
|
|
20240702,172000,779003880,12780,12780,12780,12780,0
|
|
20240702,171900,779003880,12780,12780,12780,12780,0
|
|
20240702,171800,779003880,12780,12780,12780,12780,0
|
|
20240702,171700,779003880,12780,12780,12780,12780,0
|
|
20240702,171600,779003880,12780,12780,12780,12780,0
|
|
20240702,171500,779003880,12780,12780,12780,12780,0
|
|
20240702,171400,779003880,12780,12780,12780,12780,0
|
|
20240702,171300,779003880,12780,12780,12780,12780,0
|
|
20240702,171200,779003880,12780,12780,12780,12780,0
|
|
20240702,171100,779003880,12780,12780,12780,12780,0
|
|
20240702,171000,779003880,12780,12780,12780,12780,0
|
|
20240702,170900,779003880,12780,12780,12780,12780,0
|
|
20240702,170800,779003880,12780,12780,12780,12780,0
|
|
20240702,170700,779003880,12780,12780,12780,12780,0
|
|
20240702,170600,779003880,12780,12780,12780,12780,0
|
|
20240702,170500,779003880,12780,12780,12780,12780,0
|
|
20240702,170400,779003880,12780,12780,12780,12780,0
|
|
20240702,170300,779003880,12780,12780,12780,12780,0
|
|
20240702,170200,779003880,12780,12780,12780,12780,0
|
|
20240702,170100,779003880,12780,12780,12780,12780,0
|
|
20240702,170000,779003880,12780,12780,12780,12780,710
|
|
20240702,165900,779003880,12780,12780,12780,12780,0
|
|
20240702,165800,779003880,12780,12780,12780,12780,0
|
|
20240702,165700,779003880,12780,12780,12780,12780,0
|
|
20240702,165600,779003880,12780,12780,12780,12780,0
|
|
20240702,165500,779003880,12780,12780,12780,12780,0
|
|
20240702,165400,779003880,12780,12780,12780,12780,0
|
|
20240702,165300,779003880,12780,12780,12780,12780,0
|
|
20240702,165200,779003880,12780,12780,12780,12780,0
|
|
20240702,165100,779003880,12780,12780,12780,12780,0
|
|
20240702,165000,779003880,12780,12780,12780,12780,0
|
|
20240702,164900,779003880,12780,12780,12780,12780,0
|
|
20240702,164800,779003880,12780,12780,12780,12780,0
|
|
20240702,164700,779003880,12780,12780,12780,12780,0
|
|
20240702,164600,779003880,12780,12780,12780,12780,0
|
|
20240702,164500,779003880,12780,12780,12780,12780,0
|
|
20240702,164400,779003880,12780,12780,12780,12780,0
|
|
20240702,164300,779003880,12780,12780,12780,12780,0
|
|
20240702,164200,779003880,12780,12780,12780,12780,0
|
|
20240702,164100,779003880,12780,12780,12780,12780,0
|
|
20240702,164000,779003880,12780,12780,12780,12780,0
|
|
20240702,163900,779003880,12780,12780,12780,12780,0
|
|
20240702,163800,779003880,12780,12780,12780,12780,0
|
|
20240702,163700,779003880,12780,12780,12780,12780,0
|
|
20240702,163600,779003880,12780,12780,12780,12780,0
|
|
20240702,163500,779003880,12780,12780,12780,12780,0
|
|
20240702,163400,779003880,12780,12780,12780,12780,0
|
|
20240702,163300,779003880,12780,12780,12780,12780,0
|
|
20240702,163200,779003880,12780,12780,12780,12780,0
|
|
20240702,163100,779003880,12780,12780,12780,12780,0
|
|
20240702,163000,779003880,12780,12780,12780,12780,710
|
|
20240702,162900,779003880,12780,12780,12780,12780,0
|
|
20240702,162800,779003880,12780,12780,12780,12780,0
|
|
20240702,162700,779003880,12780,12780,12780,12780,0
|
|
20240702,162600,779003880,12780,12780,12780,12780,0
|
|
20240702,162500,779003880,12780,12780,12780,12780,0
|
|
20240702,162400,779003880,12780,12780,12780,12780,0
|
|
20240702,162300,779003880,12780,12780,12780,12780,0
|
|
20240702,162200,779003880,12780,12780,12780,12780,0
|
|
20240702,162100,779003880,12780,12780,12780,12780,0
|
|
20240702,162000,779003880,12780,12780,12780,12780,0
|
|
20240702,161900,779003880,12780,12780,12780,12780,0
|
|
20240702,161800,779003880,12780,12780,12780,12780,0
|
|
20240702,161700,779003880,12780,12780,12780,12780,0
|
|
20240702,161600,779003880,12780,12780,12780,12780,0
|
|
20240702,161500,779003880,12780,12780,12780,12780,0
|
|
20240702,161400,779003880,12780,12780,12780,12780,0
|
|
20240702,161300,779003880,12780,12780,12780,12780,0
|
|
20240702,161200,779003880,12780,12780,12780,12780,0
|
|
20240702,161100,779003880,12780,12780,12780,12780,0
|
|
20240702,161000,779003880,12780,12780,12780,12780,0
|
|
20240702,160900,779003880,12780,12780,12780,12780,0
|
|
20240702,160800,779003880,12780,12780,12780,12780,0
|
|
20240702,160700,779003880,12780,12780,12780,12780,0
|
|
20240702,160600,779003880,12780,12780,12780,12780,0
|
|
20240702,160500,779003880,12780,12780,12780,12780,0
|
|
20240702,160400,779003880,12780,12780,12780,12780,0
|
|
20240702,160300,779003880,12780,12780,12780,12780,0
|
|
20240702,160200,779003880,12780,12780,12780,12780,0
|
|
20240702,160100,779003880,12780,12780,12780,12780,0
|
|
20240702,160000,779003880,12780,12780,12780,12780,710
|
|
20240702,155900,779003880,12780,12780,12780,12780,0
|
|
20240702,155800,779003880,12780,12780,12780,12780,0
|
|
20240702,155700,779003880,12780,12780,12780,12780,0
|
|
20240702,155600,779003880,12780,12780,12780,12780,0
|
|
20240702,155500,779003880,12780,12780,12780,12780,0
|
|
20240702,155400,779003880,12780,12780,12780,12780,0
|
|
20240702,155300,779003880,12780,12780,12780,12780,0
|
|
20240702,155200,779003880,12780,12780,12780,12780,0
|
|
20240702,155100,779003880,12780,12780,12780,12780,0
|
|
20240702,155000,779003880,12780,12780,12780,12780,0
|
|
20240702,154900,779003880,12780,12780,12780,12780,0
|
|
20240702,154800,779003880,12780,12780,12780,12780,0
|
|
20240702,154700,779003880,12780,12780,12780,12780,0
|
|
20240702,154600,779003880,12780,12780,12780,12780,0
|
|
20240702,154500,779003880,12780,12780,12780,12780,0
|
|
20240702,154400,779003880,12780,12780,12780,12780,0
|
|
20240702,154300,779003880,12780,12780,12780,12780,0
|
|
20240702,154200,779003880,12780,12780,12780,12780,0
|
|
20240702,154100,779003880,12780,12780,12780,12780,0
|
|
20240702,154000,779003880,12780,12780,12780,12780,0
|
|
20240702,153900,779003880,12780,12780,12780,12780,0
|
|
20240702,153800,779003880,12780,12780,12780,12780,0
|
|
20240702,153700,779003880,12780,12780,12780,12780,0
|
|
20240702,153600,779003880,12780,12780,12780,12780,0
|
|
20240702,153500,779003880,12780,12780,12780,12780,0
|
|
20240702,153400,779003880,12780,12780,12780,12780,0
|
|
20240702,153300,779003880,12780,12780,12780,12780,0
|
|
20240702,153200,779003880,12780,12780,12780,12780,0
|
|
20240702,153100,779003880,12780,12780,12780,12780,0
|
|
20240702,153000,779003880,12780,12780,12780,12780,1420
|
|
20240702,152900,769930080,12770,12770,12770,12770,0
|
|
20240702,152800,769930080,12770,12770,12770,12770,0
|
|
20240702,152700,769930080,12770,12770,12770,12770,0
|
|
20240702,152600,769930080,12770,12770,12770,12770,0
|
|
20240702,152500,769930080,12770,12770,12770,12770,0
|
|
20240702,152400,769930080,12770,12770,12770,12770,0
|
|
20240702,152300,769930080,12770,12770,12770,12770,0
|
|
20240702,152200,769930080,12770,12770,12770,12770,0
|
|
20240702,152100,769930080,12770,12770,12770,12770,0
|
|
20240702,152000,769930080,12770,12770,12770,12770,0
|
|
20240702,151900,769930080,12770,12820,12870,12770,753
|
|
20240702,151800,760275360,12830,12830,12830,12830,0
|
|
20240702,151700,760275360,12830,12810,12830,12800,427
|
|
20240702,151600,754805420,12810,12810,12810,12810,3
|
|
20240702,151500,754766990,12810,12810,12810,12810,0
|
|
20240702,151400,754766990,12810,12790,12810,12790,195
|
|
20240702,151300,752270310,12790,12790,12790,12790,38
|
|
20240702,151200,751784290,12820,12810,12820,12790,280
|
|
20240702,151100,748200340,12770,12770,12770,12770,51
|
|
20240702,151000,747549070,12820,12820,12820,12820,1
|
|
20240702,150900,747536250,12770,12770,12770,12770,131
|
|
20240702,150800,745863380,12830,12830,12830,12830,0
|
|
20240702,150700,745863380,12830,12830,12830,12830,0
|
|
20240702,150600,745863380,12830,12830,12830,12760,61
|
|
20240702,150500,745082920,12840,12840,12840,12840,0
|
|
20240702,150400,745082920,12840,12810,12840,12760,199
|
|
20240702,150300,742535440,12760,12760,12760,12760,36
|
|
20240702,150200,742076080,12810,12770,12810,12770,2
|
|
20240702,150100,742050500,12770,12770,12770,12770,34
|
|
20240702,150000,741616320,12810,12780,12810,12770,71
|
|
20240702,145900,740708290,12780,12780,12780,12780,0
|
|
20240702,145800,740708290,12780,12780,12790,12780,101
|
|
20240702,145700,739417210,12770,12770,12770,12770,24
|
|
20240702,145600,739110730,12770,12780,12780,12770,43
|
|
20240702,145500,738561320,12780,12790,12790,12780,58
|
|
20240702,145400,737819780,12800,12790,12800,12780,63
|
|
20240702,145300,737013760,12800,12780,12800,12780,75
|
|
20240702,145200,736054520,12800,12780,12800,12780,2
|
|
20240702,145100,736028940,12790,12770,12790,12770,67
|
|
20240702,145000,735172030,12780,12790,12790,12780,38
|
|
20240702,144900,734686320,12780,12780,12780,12780,0
|
|
20240702,144800,734686320,12780,12790,12790,12770,606
|
|
20240702,144700,726943300,12790,12790,12790,12790,30
|
|
20240702,144600,726559600,12800,12790,12800,12790,36
|
|
20240702,144500,726099080,12800,12790,12840,12790,35
|
|
20240702,144400,725651080,12850,12850,12850,12850,0
|
|
20240702,144300,725651080,12850,12850,12850,12850,7
|
|
20240702,144200,725561130,12790,12790,12790,12790,795
|
|
20240702,144100,715393080,12790,12790,12790,12790,30
|
|
20240702,144000,715009380,12780,12780,12780,12780,75
|
|
20240702,143900,714050880,12770,12770,12770,12770,1
|
|
20240702,143800,714038110,12770,12770,12770,12770,2
|
|
20240702,143700,714012570,12750,12770,12770,12750,68
|
|
20240702,143600,713144690,12770,12760,12770,12760,358
|
|
20240702,143500,708573080,12760,12760,12760,12760,32
|
|
20240702,143400,708164760,12760,12760,12760,12760,63
|
|
20240702,143300,707360880,12760,12760,12760,12760,37
|
|
20240702,143200,706888760,12760,12770,12770,12760,68
|
|
20240702,143100,706020780,12760,12760,12760,12760,1
|
|
20240702,143000,706008020,12770,12770,12770,12760,41
|
|
20240702,142900,705484480,12760,12770,12770,12760,123
|
|
20240702,142800,703914400,12770,12770,12770,12770,59
|
|
20240702,142700,703160970,12770,12770,12770,12770,33
|
|
20240702,142600,702739560,12790,12780,12790,12780,171
|
|
20240702,142500,700553880,12750,12750,12750,12750,0
|
|
20240702,142400,700553880,12750,12750,12750,12750,1
|
|
20240702,142300,700541130,12790,12790,12790,12790,7
|
|
20240702,142200,700451600,12790,12800,12800,12730,34
|
|
20240702,142100,700016490,12830,12800,12830,12800,32
|
|
20240702,142000,699606560,12830,12830,12830,12830,8
|
|
20240702,141900,699503920,12800,12810,12810,12800,63
|
|
20240702,141800,698697220,12800,12810,12810,12800,8
|
|
20240702,141700,698594770,12810,12810,12810,12810,25
|
|
20240702,141600,698274520,12840,12840,12840,12840,7
|
|
20240702,141500,698184640,12800,12790,12800,12790,64
|
|
20240702,141400,697365450,12810,12870,12870,12810,161
|
|
20240702,141300,695300700,12880,12880,12880,12880,37
|
|
20240702,141200,694824140,12810,12810,12810,12810,2
|
|
20240702,141100,694798520,12840,12840,12840,12840,100
|
|
20240702,141000,693514520,12890,12890,12890,12890,8
|
|
20240702,140900,693411400,12800,12770,12800,12760,1378
|
|
20240702,140800,675804830,12780,12780,12790,12780,52
|
|
20240702,140700,675140260,12770,12780,12790,12770,104
|
|
20240702,140600,673811160,12770,12770,12770,12770,64
|
|
20240702,140500,672993880,12700,12700,12700,12700,0
|
|
20240702,140400,672993880,12700,12760,12770,12700,437
|
|
20240702,140300,667438690,12760,12780,12780,12760,144
|
|
20240702,140200,665598530,12780,12780,12780,12780,3
|
|
20240702,140100,665560190,12770,12770,12770,12770,141
|
|
20240702,140000,663759620,12760,12760,12760,12760,79
|
|
20240702,135900,662751580,12760,12760,12760,12760,0
|
|
20240702,135800,662751580,12760,12760,12760,12760,30
|
|
20240702,135700,662368780,12770,12770,12770,12770,0
|
|
20240702,135600,662368780,12770,12770,12770,12770,23
|
|
20240702,135500,662075070,12740,12760,12760,12740,63
|
|
20240702,135400,661271830,12750,12770,12770,12750,6
|
|
20240702,135300,661195230,12780,12770,12780,12770,36
|
|
20240702,135200,660735210,12770,12780,12780,12770,90
|
|
20240702,135100,659585310,12770,12770,12770,12770,3
|
|
20240702,135000,659547000,12780,12790,12790,12780,75
|
|
20240702,134900,658588430,12780,12780,12780,12780,65
|
|
20240702,134800,657757730,12780,12770,12780,12770,55
|
|
20240702,134700,657055110,12770,12770,12770,12770,8
|
|
20240702,134600,656952950,12770,12770,12770,12770,29
|
|
20240702,134500,656582620,12730,12730,12730,12730,2
|
|
20240702,134400,656557160,12780,12780,12780,12780,0
|
|
20240702,134300,656557160,12780,12780,12780,12780,8
|
|
20240702,134200,656454920,12720,12690,12720,12690,36
|
|
20240702,134100,655997120,12690,12780,12780,12690,230
|
|
20240702,134000,653070160,12770,12770,12770,12770,7
|
|
20240702,133900,652980770,12760,12760,12760,12760,31
|
|
20240702,133800,652585210,12770,12770,12770,12770,57
|
|
20240702,133700,651857320,12760,12760,12770,12760,94
|
|
20240702,133600,650657280,12770,12760,12770,12750,110
|
|
20240702,133500,649252920,12750,12750,12750,12750,1
|
|
20240702,133400,649240170,12770,12770,12770,12770,0
|
|
20240702,133300,649240170,12770,12730,12770,12720,358
|
|
20240702,133200,644674580,12730,12730,12730,12730,209
|
|
20240702,133100,642014010,12730,12730,12730,12730,0
|
|
20240702,133000,642014010,12730,12730,12730,12720,45
|
|
20240702,132900,641441170,12720,12720,12720,12720,30
|
|
20240702,132800,641059570,12730,12730,12730,12730,30
|
|
20240702,132700,640677670,12720,12720,12720,12720,3
|
|
20240702,132600,640639510,12720,12730,12730,12720,72
|
|
20240702,132500,639723320,12730,12730,12730,12730,0
|
|
20240702,132400,639723320,12730,12740,12740,12730,34
|
|
20240702,132300,639290200,12750,12730,12750,12730,8
|
|
20240702,132200,639188220,12740,12750,12750,12740,66
|
|
20240702,132100,638347080,12750,12760,12760,12750,44
|
|
20240702,132000,637785710,12770,12780,12780,12770,71
|
|
20240702,131900,636878660,12770,12770,12770,12770,0
|
|
20240702,131800,636878660,12770,12770,12770,12770,31
|
|
20240702,131700,636482790,12770,12770,12770,12770,29
|
|
20240702,131600,636112460,12770,12770,12770,12770,8
|
|
20240702,131500,636010300,12760,12770,12770,12760,50
|
|
20240702,131400,635372270,12780,12770,12780,12770,44
|
|
20240702,131300,634810090,12770,12770,12770,12770,36
|
|
20240702,131200,634350370,12770,12780,12780,12770,61
|
|
20240702,131100,633570800,12770,12770,12770,12770,0
|
|
20240702,131000,633570800,12770,12780,12780,12770,55
|
|
20240702,130900,632868380,12770,12760,12770,12760,16
|
|
20240702,130800,632664090,12770,12760,12770,12760,29
|
|
20240702,130700,632293890,12760,12780,12780,12760,119
|
|
20240702,130600,630773760,12780,12770,12780,12760,24
|
|
20240702,130500,630467090,12770,12770,12770,12770,43
|
|
20240702,130400,629917980,12770,12770,12770,12770,18
|
|
20240702,130300,629688120,12770,12750,12770,12750,15
|
|
20240702,130200,629496590,12760,12750,12760,12750,362
|
|
20240702,130100,624877650,12750,12750,12750,12750,31
|
|
20240702,130000,624482400,12740,12760,12760,12730,11
|
|
20240702,125900,624342120,12740,12750,12750,12740,57
|
|
20240702,125800,623615670,12740,12740,12740,12740,0
|
|
20240702,125700,623615670,12740,12730,12750,12730,47
|
|
20240702,125600,623016780,12760,12740,12760,12740,37
|
|
20240702,125500,622545260,12750,12750,12750,12750,45
|
|
20240702,125400,621971510,12720,12720,12720,12720,0
|
|
20240702,125300,621971510,12720,12710,12720,12710,25
|
|
20240702,125200,621653530,12710,12710,12710,12710,31
|
|
20240702,125100,621259520,12710,12710,12710,12710,29
|
|
20240702,125000,620890930,12710,12710,12710,12710,8
|
|
20240702,124900,620789250,12690,12690,12690,12690,0
|
|
20240702,124800,620789250,12690,12680,12690,12680,17
|
|
20240702,124700,620573560,12690,12690,12690,12680,61
|
|
20240702,124600,619799770,12690,12690,12690,12690,10
|
|
20240702,124500,619672870,12680,12680,12680,12670,18
|
|
20240702,124400,619444640,12690,12680,12690,12680,106
|
|
20240702,124300,618100240,12680,12690,12690,12680,11
|
|
20240702,124200,617960690,12690,12690,12690,12690,14
|
|
20240702,124100,617783030,12700,12710,12710,12700,62
|
|
20240702,124000,616995080,12710,12700,12710,12700,33
|
|
20240702,123900,616575680,12690,12700,12700,12690,34
|
|
20240702,123800,616143920,12690,12690,12690,12690,1
|
|
20240702,123700,616131230,12680,12680,12680,12680,98
|
|
20240702,123600,614888590,12680,12670,12680,12670,68
|
|
20240702,123500,614026660,12680,12680,12680,12680,30
|
|
20240702,123400,613646260,12670,12670,12670,12670,3
|
|
20240702,123300,613608250,12670,12680,12680,12670,69
|
|
20240702,123200,612733640,12680,12690,12690,12680,63
|
|
20240702,123100,611934500,12670,12670,12670,12670,0
|
|
20240702,123000,611934500,12670,12720,12720,12670,14
|
|
20240702,122900,611756520,12720,12720,12720,12720,30
|
|
20240702,122800,611374920,12720,12730,12730,12720,57
|
|
20240702,122700,610649580,12730,12740,12750,12730,65
|
|
20240702,122600,609821230,12750,12740,12750,12740,38
|
|
20240702,122500,609337040,12750,12740,12750,12740,109
|
|
20240702,122400,607947300,12750,12730,12750,12730,10
|
|
20240702,122300,607819840,12750,12730,12750,12730,25
|
|
20240702,122200,607501430,12730,12730,12730,12730,1
|
|
20240702,122100,607488700,12710,12710,12710,12710,3
|
|
20240702,122000,607450570,12720,12730,12730,12720,37
|
|
20240702,121900,606979860,12730,12730,12730,12730,54
|
|
20240702,121800,606292440,12700,12690,12720,12690,992
|
|
20240702,121700,593685930,12700,12690,12700,12690,80
|
|
20240702,121600,592670130,12700,12700,12700,12700,55
|
|
20240702,121500,591971630,12690,12690,12700,12690,8
|
|
20240702,121400,591870100,12710,12710,12710,12710,0
|
|
20240702,121300,591870100,12710,12700,12710,12670,470
|
|
20240702,121200,585912350,12690,12690,12690,12690,39
|
|
20240702,121100,585417440,12690,12710,12710,12690,208
|
|
20240702,121000,582777530,12700,12710,12710,12690,331
|
|
20240702,120900,578573840,12720,12740,12740,12720,59
|
|
20240702,120800,577822540,12750,12740,12750,12740,31
|
|
20240702,120700,577427300,12750,12750,12750,12750,31
|
|
20240702,120600,577032050,12760,12740,12760,12740,8
|
|
20240702,120500,576929990,12750,12750,12750,12750,30
|
|
20240702,120400,576547490,12750,12770,12770,12750,401
|
|
20240702,120300,571434380,12770,12750,12770,12750,98
|
|
20240702,120200,570184200,12770,12770,12770,12770,0
|
|
20240702,120100,570184200,12770,12770,12770,12770,23
|
|
20240702,120000,569890490,12740,12770,12770,12740,39
|
|
20240702,115900,569393120,12770,12770,12770,12770,1
|
|
20240702,115800,569380350,12730,12730,12730,12730,0
|
|
20240702,115700,569380350,12730,12720,12730,12720,44
|
|
20240702,115600,568820600,12730,12720,12730,12720,74
|
|
20240702,115500,567878940,12730,12740,12740,12730,110
|
|
20240702,115400,566478310,12730,12730,12730,12730,3
|
|
20240702,115300,566440120,12780,12720,12780,12720,38
|
|
20240702,115200,565954540,12720,12720,12720,12720,310
|
|
20240702,115100,562011340,12720,12720,12720,12720,1
|
|
20240702,115000,561998620,12790,12730,12790,12730,214
|
|
20240702,114900,559272390,12730,12730,12730,12730,9
|
|
20240702,114800,559157820,12740,12740,12750,12740,60
|
|
20240702,114700,558393120,12780,12780,12780,12780,8
|
|
20240702,114600,558290880,12730,12740,12740,12730,241
|
|
20240702,114500,555222650,12730,12730,12730,12730,3
|
|
20240702,114400,555184460,12740,12740,12740,12730,260
|
|
20240702,114300,551872070,12720,12740,12770,12720,109
|
|
20240702,114200,550483940,12770,12770,12770,12770,0
|
|
20240702,114100,550483940,12770,12770,12770,12770,1
|
|
20240702,114000,550471170,12780,12780,12780,12780,7
|
|
20240702,113900,550381710,12720,12710,12720,12710,503
|
|
20240702,113800,543985550,12710,12710,12710,12710,1
|
|
20240702,113700,543972840,12690,12800,12800,12690,580
|
|
20240702,113600,536607720,12800,12800,12800,12800,30
|
|
20240702,113500,536223720,12810,12810,12810,12810,22
|
|
20240702,113400,535941900,12810,12810,12810,12810,50
|
|
20240702,113300,535301400,12820,12830,12830,12820,91
|
|
20240702,113200,534134390,12820,12820,12820,12820,15
|
|
20240702,113100,533942090,12820,12810,12820,12810,84
|
|
20240702,113000,532865220,12810,12820,12830,12810,39
|
|
20240702,112900,532365180,12810,12810,12810,12810,35
|
|
20240702,112800,531916830,12820,12820,12820,12820,27
|
|
20240702,112700,531570690,12830,12830,12830,12800,34
|
|
20240702,112600,531134560,12790,12790,12790,12790,0
|
|
20240702,112500,531134560,12790,12800,12800,12790,75
|
|
20240702,112400,530174590,12830,12800,12830,12780,22
|
|
20240702,112300,529892980,12790,12780,12790,12780,137
|
|
20240702,112200,528141120,12790,12790,12790,12790,29
|
|
20240702,112100,527770210,12790,12750,12790,12750,30
|
|
20240702,112000,527386630,12790,12790,12790,12790,40
|
|
20240702,111900,526875030,12800,12800,12800,12800,4
|
|
20240702,111800,526823830,12730,12730,12730,12730,3
|
|
20240702,111700,526785640,12810,12810,12810,12810,7
|
|
20240702,111600,526695970,12690,12810,12810,12690,700
|
|
20240702,111500,517781490,12800,12800,12800,12800,1
|
|
20240702,111400,517768690,12830,12830,12830,12830,0
|
|
20240702,111300,517768690,12830,12830,12830,12830,12
|
|
20240702,111200,517614730,12780,12780,12780,12780,2
|
|
20240702,111100,517589170,12800,12840,12840,12800,377
|
|
20240702,111000,512758490,12840,12850,12850,12840,86
|
|
20240702,110900,511653670,12860,12850,12860,12840,34
|
|
20240702,110800,511216780,12860,12850,12860,12850,49
|
|
20240702,110700,510586830,12850,12850,12850,12840,18
|
|
20240702,110600,510355620,12860,12860,12860,12860,30
|
|
20240702,110500,509969820,12850,12850,12850,12850,0
|
|
20240702,110400,509969820,12850,12850,12850,12850,55
|
|
20240702,110300,509263070,12860,12840,12860,12840,21
|
|
20240702,110200,508993070,12850,12850,12850,12850,30
|
|
20240702,110100,508607570,12850,12850,12850,12850,31
|
|
20240702,110000,508209220,12860,12860,12860,12840,40
|
|
20240702,105900,507694860,12850,12840,12850,12840,56
|
|
20240702,105800,506975810,12830,12830,12830,12830,0
|
|
20240702,105700,506975810,12830,12850,12850,12830,9
|
|
20240702,105600,506860200,12830,12830,12840,12830,77
|
|
20240702,105500,505871910,12830,12830,12840,12830,91
|
|
20240702,105400,504704080,12830,12830,12830,12830,1
|
|
20240702,105300,504691250,12840,12880,12880,12840,59
|
|
20240702,105200,503932340,12870,12870,12870,12870,3
|
|
20240702,105100,503893730,12870,12860,12870,12850,79
|
|
20240702,105000,502877760,12870,12860,12870,12860,14
|
|
20240702,104900,502697630,12860,12860,12860,12860,0
|
|
20240702,104800,502697630,12860,12850,12860,12850,32
|
|
20240702,104700,502286130,12880,12880,12880,12880,7
|
|
20240702,104600,502195970,12850,12870,12880,12850,821
|
|
20240702,104500,491637530,12870,12870,12870,12870,5
|
|
20240702,104400,491573180,12880,12870,12880,12870,5
|
|
20240702,104300,491508810,12860,12840,12860,12840,67
|
|
20240702,104200,490648150,12840,12840,12840,12840,0
|
|
20240702,104100,490648150,12840,12840,12840,12810,136
|
|
20240702,104000,488903440,12840,12840,12840,12840,98
|
|
20240702,103900,487645120,12840,12820,12840,12820,4
|
|
20240702,103800,487593820,12840,12840,12840,12840,5
|
|
20240702,103700,487529620,12850,12850,12850,12830,80
|
|
20240702,103600,486503060,12850,12770,12850,12760,1841
|
|
20240702,103500,462966120,12760,12760,12760,12760,30
|
|
20240702,103400,462583320,12770,12760,12770,12760,34
|
|
20240702,103300,462149470,12760,12740,12760,12740,62
|
|
20240702,103200,461358430,12770,12760,12770,12760,100
|
|
20240702,103100,460081750,12770,12770,12770,12770,0
|
|
20240702,103000,460081750,12770,12730,12770,12730,533
|
|
20240702,102900,453295150,12740,12700,12740,12700,217
|
|
20240702,102800,450539210,12690,12690,12690,12690,0
|
|
20240702,102700,450539210,12690,12750,12750,12690,412
|
|
20240702,102600,445306710,12700,12700,12700,12700,0
|
|
20240702,102500,445306710,12700,12700,12700,12700,9
|
|
20240702,102400,445192410,12700,12700,12700,12700,1
|
|
20240702,102300,445179710,12760,12720,12760,12700,2473
|
|
20240702,102200,413766040,12720,12720,12720,12720,139
|
|
20240702,102100,411997960,12720,12750,12750,12720,1639
|
|
20240702,102000,391137610,12770,12770,12770,12770,8
|
|
20240702,101900,391035450,12760,12760,12760,12760,244
|
|
20240702,101800,387922010,12760,12760,12760,12760,704
|
|
20240702,101700,378938970,12760,12780,12790,12760,2095
|
|
20240702,101600,352175200,12780,12780,12780,12780,0
|
|
20240702,101500,352175200,12780,12790,12790,12780,493
|
|
20240702,101400,345872870,12800,12800,12800,12800,188
|
|
20240702,101300,343466470,12810,12810,12810,12810,7
|
|
20240702,101200,343376800,12800,12800,12800,12800,1
|
|
20240702,101100,343364000,12810,12810,12810,12810,0
|
|
20240702,101000,343364000,12810,12830,12830,12810,261
|
|
20240702,100900,340019450,12820,12820,12820,12820,37
|
|
20240702,100800,339545110,12830,12830,12830,12830,77
|
|
20240702,100700,338557200,12830,12830,12830,12830,380
|
|
20240702,100600,333681800,12820,12820,12820,12820,33
|
|
20240702,100500,333258740,12810,12810,12810,12810,313
|
|
20240702,100400,329249210,12800,12800,12800,12800,79
|
|
20240702,100300,328238010,12820,12800,12820,12800,11
|
|
20240702,100200,328097070,12830,12830,12830,12830,2
|
|
20240702,100100,328071410,12830,12830,12830,12830,5
|
|
20240702,100000,328007260,12840,12790,12840,12790,9
|
|
20240702,095900,327891800,12840,12800,12840,12790,302
|
|
20240702,095800,324026170,12800,12800,12800,12800,531
|
|
20240702,095700,317229370,12800,12850,12850,12800,611
|
|
20240702,095600,309405690,12810,12790,12810,12790,618
|
|
20240702,095500,301493490,12790,12790,12790,12790,334
|
|
20240702,095400,297221630,12790,12790,12790,12790,153
|
|
20240702,095300,295264760,12800,12800,12800,12800,245
|
|
20240702,095200,292128760,12810,12810,12810,12810,61
|
|
20240702,095100,291347350,12820,12840,12840,12820,52
|
|
20240702,095000,290680690,12850,12850,12850,12850,109
|
|
20240702,094900,289280040,12850,12850,12850,12850,12
|
|
20240702,094800,289125840,12850,12800,12850,12800,2
|
|
20240702,094700,289100190,12880,12880,12880,12880,8
|
|
20240702,094600,288997150,12880,12880,12880,12880,1
|
|
20240702,094500,288984270,12870,12780,12870,12750,1958
|
|
20240702,094400,263890200,12790,12800,12800,12790,13
|
|
20240702,094300,263723820,12800,12790,12800,12770,109
|
|
20240702,094200,262329660,12790,12820,12820,12790,1023
|
|
20240702,094100,249228110,12830,12840,12840,12830,568
|
|
20240702,094000,241935510,12850,12870,12870,12840,2011
|
|
20240702,093900,216088630,12870,12870,12870,12870,3
|
|
20240702,093800,216050020,12870,12860,12870,12860,208
|
|
20240702,093700,213374940,12870,12860,12870,12840,342
|
|
20240702,093600,208980620,12840,12840,12840,12810,1683
|
|
20240702,093500,187396350,12870,12840,12870,12840,106
|
|
20240702,093400,186032310,12840,12840,12840,12840,229
|
|
20240702,093300,183091950,12890,12870,12890,12840,449
|
|
20240702,093200,177317950,12880,12880,12880,12880,0
|
|
20240702,093100,177317950,12880,12890,12890,12880,68
|
|
20240702,093000,176441860,12900,12900,12900,12900,9
|
|
20240702,092900,176325760,12890,12920,12920,12890,305
|
|
20240702,092800,172387960,12930,13000,13000,12930,3152
|
|
20240702,092700,131600900,12990,12990,12990,12990,50
|
|
20240702,092600,130951400,13000,13000,13000,13000,0
|
|
20240702,092500,130951400,13000,12990,13000,12960,505
|
|
20240702,092400,124393570,12990,12880,12990,12880,944
|
|
20240702,092300,112177290,12850,12880,12890,12850,331
|
|
20240702,092200,107918020,12860,12910,12910,12860,851
|
|
20240702,092100,96951540,12920,12930,12940,12920,400
|
|
20240702,092000,91779760,12920,12920,12920,12920,0
|
|
20240702,091900,91779760,12920,12930,12930,12920,449
|
|
20240702,091800,85974980,12940,12940,12940,12940,41
|
|
20240702,091700,85444440,12940,12940,12940,12940,0
|
|
20240702,091600,85444440,12940,12970,12970,12940,555
|
|
20240702,091500,78253130,13050,13050,13050,13050,0
|
|
20240702,091400,78253130,13050,13050,13050,13050,0
|
|
20240702,091300,78253130,13050,12950,13050,12950,307
|
|
20240702,091200,74273470,12930,12930,12930,12920,126
|
|
20240702,091100,72644300,12930,12930,12930,12930,173
|
|
20240702,091000,70407410,12970,12930,12970,12920,207
|
|
20240702,090900,67730960,12930,12870,12930,12870,586
|
|
20240702,090800,60185070,12870,12880,12880,12870,107
|
|
20240702,090700,58807820,12880,12910,12910,12870,664
|
|
20240702,090600,50253820,12940,12980,12980,12910,976
|
|
20240702,090500,37612680,12990,13020,13020,12990,444
|
|
20240702,090400,31840150,13030,13030,13030,13020,87
|
|
20240702,090300,30707350,13020,13020,13020,13020,24
|
|
20240702,090200,30394870,13020,13050,13050,13020,365
|
|
20240702,090100,25636860,13050,13100,13100,13050,979
|
|
20240702,090000,12834690,13110,13110,13110,13110,979
|