619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191600,69345700,12640,12640,12640,12640,189
|
|
20240807,191500,69345700,12640,12640,12640,12640,0
|
|
20240807,191400,69345700,12640,12640,12640,12640,0
|
|
20240807,191300,69345700,12640,12640,12640,12640,0
|
|
20240807,191200,69345700,12640,12640,12640,12640,0
|
|
20240807,191100,69345700,12640,12640,12640,12640,0
|
|
20240807,191000,69345700,12640,12640,12640,12640,0
|
|
20240807,190900,69345700,12640,12640,12640,12640,0
|
|
20240807,190800,69345700,12640,12640,12640,12640,0
|
|
20240807,190700,69345700,12640,12640,12640,12640,0
|
|
20240807,190600,69345700,12640,12640,12640,12640,0
|
|
20240807,190500,69345700,12640,12640,12640,12640,0
|
|
20240807,190400,69345700,12640,12640,12640,12640,0
|
|
20240807,190300,69345700,12640,12640,12640,12640,0
|
|
20240807,190200,69345700,12640,12640,12640,12640,0
|
|
20240807,190100,69345700,12640,12640,12640,12640,0
|
|
20240807,190000,69345700,12640,12640,12640,12640,0
|
|
20240807,185900,69345700,12640,12640,12640,12640,0
|
|
20240807,185800,69345700,12640,12640,12640,12640,0
|
|
20240807,185700,69345700,12640,12640,12640,12640,0
|
|
20240807,185600,69345700,12640,12640,12640,12640,0
|
|
20240807,185500,69345700,12640,12640,12640,12640,0
|
|
20240807,185400,69345700,12640,12640,12640,12640,0
|
|
20240807,185300,69345700,12640,12640,12640,12640,0
|
|
20240807,185200,69345700,12640,12640,12640,12640,0
|
|
20240807,185100,69345700,12640,12640,12640,12640,0
|
|
20240807,185000,69345700,12640,12640,12640,12640,0
|
|
20240807,184900,69345700,12640,12640,12640,12640,0
|
|
20240807,184800,69345700,12640,12640,12640,12640,0
|
|
20240807,184700,69345700,12640,12640,12640,12640,0
|
|
20240807,184600,69345700,12640,12640,12640,12640,189
|
|
20240807,184500,69345700,12640,12640,12640,12640,0
|
|
20240807,184400,69345700,12640,12640,12640,12640,0
|
|
20240807,184300,69345700,12640,12640,12640,12640,0
|
|
20240807,184200,69345700,12640,12640,12640,12640,0
|
|
20240807,184100,69345700,12640,12640,12640,12640,0
|
|
20240807,184000,69345700,12640,12640,12640,12640,0
|
|
20240807,183900,69345700,12640,12640,12640,12640,0
|
|
20240807,183800,69345700,12640,12640,12640,12640,0
|
|
20240807,183700,69345700,12640,12640,12640,12640,0
|
|
20240807,183600,69345700,12640,12640,12640,12640,0
|
|
20240807,183500,69345700,12640,12640,12640,12640,0
|
|
20240807,183400,69345700,12640,12640,12640,12640,0
|
|
20240807,183300,69345700,12640,12640,12640,12640,0
|
|
20240807,183200,69345700,12640,12640,12640,12640,0
|
|
20240807,183100,69345700,12640,12640,12640,12640,0
|
|
20240807,183000,69345700,12640,12640,12640,12640,0
|
|
20240807,182900,69345700,12640,12640,12640,12640,0
|
|
20240807,182800,69345700,12640,12640,12640,12640,0
|
|
20240807,182700,69345700,12640,12640,12640,12640,0
|
|
20240807,182600,69345700,12640,12640,12640,12640,0
|
|
20240807,182500,69345700,12640,12640,12640,12640,0
|
|
20240807,182400,69345700,12640,12640,12640,12640,0
|
|
20240807,182300,69345700,12640,12640,12640,12640,0
|
|
20240807,182200,69345700,12640,12640,12640,12640,0
|
|
20240807,182100,69345700,12640,12640,12640,12640,0
|
|
20240807,182000,69345700,12640,12640,12640,12640,0
|
|
20240807,181900,69345700,12640,12640,12640,12640,0
|
|
20240807,181800,69345700,12640,12640,12640,12640,0
|
|
20240807,181700,69345700,12640,12640,12640,12640,0
|
|
20240807,181600,69345700,12640,12640,12640,12640,189
|
|
20240807,181500,69345700,12640,12640,12640,12640,0
|
|
20240807,181400,69345700,12640,12640,12640,12640,0
|
|
20240807,181300,69345700,12640,12640,12640,12640,0
|
|
20240807,181200,69345700,12640,12640,12640,12640,0
|
|
20240807,181100,69345700,12640,12640,12640,12640,0
|
|
20240807,181000,69345700,12640,12640,12640,12640,0
|
|
20240807,180900,69345700,12640,12640,12640,12640,0
|
|
20240807,180800,69345700,12640,12640,12640,12640,0
|
|
20240807,180700,69345700,12640,12640,12640,12640,0
|
|
20240807,180600,69345700,12640,12640,12640,12640,0
|
|
20240807,180500,69345700,12640,12640,12640,12640,0
|
|
20240807,180400,69345700,12640,12640,12640,12640,0
|
|
20240807,180300,69345700,12640,12640,12640,12640,0
|
|
20240807,180200,69345700,12640,12640,12640,12640,0
|
|
20240807,180100,69345700,12640,12640,12640,12640,0
|
|
20240807,180000,69345700,12640,12640,12640,12640,0
|
|
20240807,175900,69345700,12640,12640,12640,12640,0
|
|
20240807,175800,69345700,12640,12640,12640,12640,0
|
|
20240807,175700,69345700,12640,12640,12640,12640,0
|
|
20240807,175600,69345700,12640,12640,12640,12640,0
|
|
20240807,175500,69345700,12640,12640,12640,12640,0
|
|
20240807,175400,69345700,12640,12640,12640,12640,0
|
|
20240807,175300,69345700,12640,12640,12640,12640,0
|
|
20240807,175200,69345700,12640,12640,12640,12640,0
|
|
20240807,175100,69345700,12640,12640,12640,12640,0
|
|
20240807,175000,69345700,12640,12640,12640,12640,0
|
|
20240807,174900,69345700,12640,12640,12640,12640,0
|
|
20240807,174800,69345700,12640,12640,12640,12640,0
|
|
20240807,174700,69345700,12640,12640,12640,12640,0
|
|
20240807,174600,69345700,12640,12640,12640,12640,189
|
|
20240807,174500,69345700,12640,12640,12640,12640,0
|
|
20240807,174400,69345700,12640,12640,12640,12640,0
|
|
20240807,174300,69345700,12640,12640,12640,12640,0
|
|
20240807,174200,69345700,12640,12640,12640,12640,0
|
|
20240807,174100,69345700,12640,12640,12640,12640,0
|
|
20240807,174000,69345700,12640,12640,12640,12640,0
|
|
20240807,173900,69345700,12640,12640,12640,12640,0
|
|
20240807,173800,69345700,12640,12640,12640,12640,0
|
|
20240807,173700,69345700,12640,12640,12640,12640,0
|
|
20240807,173600,69345700,12640,12640,12640,12640,0
|
|
20240807,173500,69345700,12640,12640,12640,12640,0
|
|
20240807,173400,69345700,12640,12640,12640,12640,0
|
|
20240807,173300,69345700,12640,12640,12640,12640,0
|
|
20240807,173200,69345700,12640,12640,12640,12640,0
|
|
20240807,173100,69345700,12640,12640,12640,12640,0
|
|
20240807,173000,69345700,12640,12640,12640,12640,0
|
|
20240807,172900,69345700,12640,12640,12640,12640,0
|
|
20240807,172800,69345700,12640,12640,12640,12640,0
|
|
20240807,172700,69345700,12640,12640,12640,12640,0
|
|
20240807,172600,69345700,12640,12640,12640,12640,0
|
|
20240807,172500,69345700,12640,12640,12640,12640,0
|
|
20240807,172400,69345700,12640,12640,12640,12640,0
|
|
20240807,172300,69345700,12640,12640,12640,12640,0
|
|
20240807,172200,69345700,12640,12640,12640,12640,0
|
|
20240807,172100,69345700,12640,12640,12640,12640,0
|
|
20240807,172000,69345700,12640,12640,12640,12640,0
|
|
20240807,171900,69345700,12640,12640,12640,12640,0
|
|
20240807,171800,69345700,12640,12640,12640,12640,0
|
|
20240807,171700,69345700,12640,12640,12640,12640,0
|
|
20240807,171600,69345700,12640,12640,12640,12640,189
|
|
20240807,171500,69345700,12640,12640,12640,12640,0
|
|
20240807,171400,69345700,12640,12640,12640,12640,0
|
|
20240807,171300,69345700,12640,12640,12640,12640,0
|
|
20240807,171200,69345700,12640,12640,12640,12640,0
|
|
20240807,171100,69345700,12640,12640,12640,12640,0
|
|
20240807,171000,69345700,12640,12640,12640,12640,0
|
|
20240807,170900,69345700,12640,12640,12640,12640,0
|
|
20240807,170800,69345700,12640,12640,12640,12640,0
|
|
20240807,170700,69345700,12640,12640,12640,12640,0
|
|
20240807,170600,69345700,12640,12640,12640,12640,0
|
|
20240807,170500,69345700,12640,12640,12640,12640,0
|
|
20240807,170400,69345700,12640,12640,12640,12640,0
|
|
20240807,170300,69345700,12640,12640,12640,12640,0
|
|
20240807,170200,69345700,12640,12640,12640,12640,0
|
|
20240807,170100,69345700,12640,12640,12640,12640,0
|
|
20240807,170000,69345700,12640,12640,12640,12640,0
|
|
20240807,165900,69345700,12640,12640,12640,12640,0
|
|
20240807,165800,69345700,12640,12640,12640,12640,0
|
|
20240807,165700,69345700,12640,12640,12640,12640,0
|
|
20240807,165600,69345700,12640,12640,12640,12640,0
|
|
20240807,165500,69345700,12640,12640,12640,12640,0
|
|
20240807,165400,69345700,12640,12640,12640,12640,0
|
|
20240807,165300,69345700,12640,12640,12640,12640,0
|
|
20240807,165200,69345700,12640,12640,12640,12640,0
|
|
20240807,165100,69345700,12640,12640,12640,12640,0
|
|
20240807,165000,69345700,12640,12640,12640,12640,0
|
|
20240807,164900,69345700,12640,12640,12640,12640,0
|
|
20240807,164800,69345700,12640,12640,12640,12640,0
|
|
20240807,164700,69345700,12640,12640,12640,12640,0
|
|
20240807,164600,69345700,12640,12640,12640,12640,189
|
|
20240807,164500,69345700,12640,12640,12640,12640,0
|
|
20240807,164400,69345700,12640,12640,12640,12640,0
|
|
20240807,164300,69345700,12640,12640,12640,12640,0
|
|
20240807,164200,69345700,12640,12640,12640,12640,0
|
|
20240807,164100,69345700,12640,12640,12640,12640,0
|
|
20240807,164000,69345700,12640,12640,12640,12640,0
|
|
20240807,163900,69345700,12640,12640,12640,12640,0
|
|
20240807,163800,69345700,12640,12640,12640,12640,0
|
|
20240807,163700,69345700,12640,12640,12640,12640,0
|
|
20240807,163600,69345700,12640,12640,12640,12640,0
|
|
20240807,163500,69345700,12640,12640,12640,12640,0
|
|
20240807,163400,69345700,12640,12640,12640,12640,0
|
|
20240807,163300,69345700,12640,12640,12640,12640,0
|
|
20240807,163200,69345700,12640,12640,12640,12640,0
|
|
20240807,163100,69345700,12640,12640,12640,12640,0
|
|
20240807,163000,69345700,12640,12640,12640,12640,0
|
|
20240807,162900,69345700,12640,12640,12640,12640,0
|
|
20240807,162800,69345700,12640,12640,12640,12640,0
|
|
20240807,162700,69345700,12640,12640,12640,12640,0
|
|
20240807,162600,69345700,12640,12640,12640,12640,0
|
|
20240807,162500,69345700,12640,12640,12640,12640,0
|
|
20240807,162400,69345700,12640,12640,12640,12640,0
|
|
20240807,162300,69345700,12640,12640,12640,12640,0
|
|
20240807,162200,69345700,12640,12640,12640,12640,0
|
|
20240807,162100,69345700,12640,12640,12640,12640,0
|
|
20240807,162000,69345700,12640,12640,12640,12640,0
|
|
20240807,161900,69345700,12640,12640,12640,12640,0
|
|
20240807,161800,69345700,12640,12640,12640,12640,0
|
|
20240807,161700,69345700,12640,12640,12640,12640,0
|
|
20240807,161600,69345700,12640,12640,12640,12640,189
|
|
20240807,161500,69345700,12640,12640,12640,12640,0
|
|
20240807,161400,69345700,12640,12640,12640,12640,0
|
|
20240807,161300,69345700,12640,12640,12640,12640,0
|
|
20240807,161200,69345700,12640,12640,12640,12640,0
|
|
20240807,161100,69345700,12640,12640,12640,12640,0
|
|
20240807,161000,69345700,12640,12640,12640,12640,0
|
|
20240807,160900,69345700,12640,12640,12640,12640,0
|
|
20240807,160800,69345700,12640,12640,12640,12640,0
|
|
20240807,160700,69345700,12640,12640,12640,12640,0
|
|
20240807,160600,69345700,12640,12640,12640,12640,0
|
|
20240807,160500,69345700,12640,12640,12640,12640,0
|
|
20240807,160400,69345700,12640,12640,12640,12640,0
|
|
20240807,160300,69345700,12640,12640,12640,12640,0
|
|
20240807,160200,69345700,12640,12640,12640,12640,0
|
|
20240807,160100,69345700,12640,12640,12640,12640,0
|
|
20240807,160000,69345700,12640,12640,12640,12640,0
|
|
20240807,155900,69345700,12640,12640,12640,12640,0
|
|
20240807,155800,69345700,12640,12640,12640,12640,0
|
|
20240807,155700,69345700,12640,12640,12640,12640,0
|
|
20240807,155600,69345700,12640,12640,12640,12640,0
|
|
20240807,155500,69345700,12640,12640,12640,12640,0
|
|
20240807,155400,69345700,12640,12640,12640,12640,0
|
|
20240807,155300,69345700,12640,12640,12640,12640,0
|
|
20240807,155200,69345700,12640,12640,12640,12640,0
|
|
20240807,155100,69345700,12640,12640,12640,12640,0
|
|
20240807,155000,69345700,12640,12640,12640,12640,0
|
|
20240807,154900,69345700,12640,12640,12640,12640,0
|
|
20240807,154800,69345700,12640,12640,12640,12640,0
|
|
20240807,154700,69345700,12640,12640,12640,12640,0
|
|
20240807,154600,69345700,12640,12640,12640,12640,189
|
|
20240807,154500,69345700,12640,12640,12640,12640,0
|
|
20240807,154400,69345700,12640,12640,12640,12640,0
|
|
20240807,154300,69345700,12640,12640,12640,12640,0
|
|
20240807,154200,69345700,12640,12640,12640,12640,0
|
|
20240807,154100,69345700,12640,12640,12640,12640,0
|
|
20240807,154000,69345700,12640,12640,12640,12640,0
|
|
20240807,153900,69345700,12640,12640,12640,12640,0
|
|
20240807,153800,69345700,12640,12640,12640,12640,0
|
|
20240807,153700,69345700,12640,12640,12640,12640,0
|
|
20240807,153600,69345700,12640,12640,12640,12640,0
|
|
20240807,153500,69345700,12640,12640,12640,12640,0
|
|
20240807,153400,69345700,12640,12640,12640,12640,0
|
|
20240807,153300,69345700,12640,12640,12640,12640,0
|
|
20240807,153200,69345700,12640,12640,12640,12640,0
|
|
20240807,153100,69345700,12640,12640,12640,12640,0
|
|
20240807,153000,69345700,12640,12640,12640,12640,189
|
|
20240807,152900,66956740,12770,12770,12770,12770,0
|
|
20240807,152800,66956740,12770,12770,12770,12770,0
|
|
20240807,152700,66956740,12770,12770,12770,12770,0
|
|
20240807,152600,66956740,12770,12770,12770,12770,0
|
|
20240807,152500,66956740,12770,12770,12770,12770,0
|
|
20240807,152400,66956740,12770,12770,12770,12770,0
|
|
20240807,152300,66956740,12770,12770,12770,12770,0
|
|
20240807,152200,66956740,12770,12770,12770,12770,0
|
|
20240807,152100,66956740,12770,12770,12770,12770,0
|
|
20240807,152000,66956740,12770,12770,12770,12770,0
|
|
20240807,151900,66956740,12770,12770,12770,12770,0
|
|
20240807,151800,66956740,12770,12770,12770,12770,0
|
|
20240807,151700,66956740,12770,12770,12770,12770,9
|
|
20240807,151600,66841810,12650,12650,12650,12650,0
|
|
20240807,151500,66841810,12650,12740,12740,12640,390
|
|
20240807,151400,61901540,12780,12780,12780,12780,0
|
|
20240807,151300,61901540,12780,12780,12780,12780,0
|
|
20240807,151200,61901540,12780,12780,12780,12780,22
|
|
20240807,151100,61620380,12780,12780,12780,12780,37
|
|
20240807,151000,61147520,12770,12770,12770,12770,39
|
|
20240807,150900,60649490,12780,12780,12780,12780,0
|
|
20240807,150800,60649490,12780,12780,12780,12780,0
|
|
20240807,150700,60649490,12780,12780,12780,12780,0
|
|
20240807,150600,60649490,12780,12780,12780,12780,0
|
|
20240807,150500,60649490,12780,12780,12780,12780,0
|
|
20240807,150400,60649490,12780,12780,12780,12780,0
|
|
20240807,150300,60649490,12780,12780,12780,12780,1
|
|
20240807,150200,60636710,12800,12800,12800,12800,0
|
|
20240807,150100,60636710,12800,12800,12800,12800,0
|
|
20240807,150000,60636710,12800,12800,12800,12800,0
|
|
20240807,145900,60636710,12800,12800,12800,12800,0
|
|
20240807,145800,60636710,12800,12800,12800,12800,0
|
|
20240807,145700,60636710,12800,12800,12800,12800,0
|
|
20240807,145600,60636710,12800,12800,12800,12800,0
|
|
20240807,145500,60636710,12800,12800,12800,12800,0
|
|
20240807,145400,60636710,12800,12800,12800,12800,0
|
|
20240807,145300,60636710,12800,12800,12800,12800,0
|
|
20240807,145200,60636710,12800,12800,12800,12800,0
|
|
20240807,145100,60636710,12800,12800,12800,12800,0
|
|
20240807,145000,60636710,12800,12800,12800,12800,0
|
|
20240807,144900,60636710,12800,12800,12800,12800,0
|
|
20240807,144800,60636710,12800,12800,12800,12800,0
|
|
20240807,144700,60636710,12800,12800,12800,12800,0
|
|
20240807,144600,60636710,12800,12790,12800,12790,10
|
|
20240807,144500,60508770,12790,12790,12790,12790,0
|
|
20240807,144400,60508770,12790,12790,12790,12790,4
|
|
20240807,144300,60457610,12800,12800,12800,12800,0
|
|
20240807,144200,60457610,12800,12800,12800,12800,0
|
|
20240807,144100,60457610,12800,12800,12800,12800,1
|
|
20240807,144000,60444810,12800,12800,12800,12800,1
|
|
20240807,143900,60432010,12800,12800,12800,12800,133
|
|
20240807,143800,58729610,12990,12990,12990,12990,0
|
|
20240807,143700,58729610,12990,12990,12990,12990,0
|
|
20240807,143600,58729610,12990,12990,12990,12990,0
|
|
20240807,143500,58729610,12990,12990,12990,12990,0
|
|
20240807,143400,58729610,12990,12990,12990,12990,14
|
|
20240807,143300,58547750,12990,12990,12990,12990,0
|
|
20240807,143200,58547750,12990,12990,12990,12990,33
|
|
20240807,143100,58119080,13000,13000,13000,13000,0
|
|
20240807,143000,58119080,13000,13000,13000,13000,0
|
|
20240807,142900,58119080,13000,13000,13000,13000,0
|
|
20240807,142800,58119080,13000,13000,13000,13000,0
|
|
20240807,142700,58119080,13000,12970,13000,12970,6
|
|
20240807,142600,58041200,12990,12990,12990,12990,0
|
|
20240807,142500,58041200,12990,12990,12990,12990,1
|
|
20240807,142400,58028210,12650,12650,12650,12650,0
|
|
20240807,142300,58028210,12650,12780,12780,12650,50
|
|
20240807,142200,57394570,13010,13010,13010,13010,0
|
|
20240807,142100,57394570,13010,13010,13010,13010,0
|
|
20240807,142000,57394570,13010,13010,13010,13010,0
|
|
20240807,141900,57394570,13010,13010,13010,13010,0
|
|
20240807,141800,57394570,13010,13010,13010,13010,0
|
|
20240807,141700,57394570,13010,13010,13010,13010,0
|
|
20240807,141600,57394570,13010,13010,13010,13010,0
|
|
20240807,141500,57394570,13010,13010,13010,13010,0
|
|
20240807,141400,57394570,13010,13010,13010,13010,0
|
|
20240807,141300,57394570,13010,13010,13010,13010,1
|
|
20240807,141200,57381560,13010,13010,13010,13010,0
|
|
20240807,141100,57381560,13010,13010,13010,13010,0
|
|
20240807,141000,57381560,13010,13010,13010,13010,0
|
|
20240807,140900,57381560,13010,13010,13010,13010,0
|
|
20240807,140800,57381560,13010,13010,13010,13010,0
|
|
20240807,140700,57381560,13010,13010,13010,13010,0
|
|
20240807,140600,57381560,13010,13010,13010,13010,0
|
|
20240807,140500,57381560,13010,12900,13010,12900,18
|
|
20240807,140400,57147920,12900,12900,12900,12900,27
|
|
20240807,140300,56799620,12900,12890,12900,12890,21
|
|
20240807,140200,56528850,12890,12890,12890,12890,0
|
|
20240807,140100,56528850,12890,12890,12890,12890,0
|
|
20240807,140000,56528850,12890,12890,12890,12890,0
|
|
20240807,135900,56528850,12890,12890,12890,12890,0
|
|
20240807,135800,56528850,12890,12890,12890,12890,0
|
|
20240807,135700,56528850,12890,12800,12890,12800,6
|
|
20240807,135600,56451860,12690,12690,12690,12690,0
|
|
20240807,135500,56451860,12690,12690,12690,12690,2
|
|
20240807,135400,56426480,12690,12690,12690,12690,0
|
|
20240807,135300,56426480,12690,12690,12690,12690,1
|
|
20240807,135200,56413790,12850,12850,12850,12850,0
|
|
20240807,135100,56413790,12850,12850,12850,12850,0
|
|
20240807,135000,56413790,12850,12850,12850,12850,0
|
|
20240807,134900,56413790,12850,12850,12850,12850,0
|
|
20240807,134800,56413790,12850,12850,12850,12850,0
|
|
20240807,134700,56413790,12850,12850,12850,12850,0
|
|
20240807,134600,56413790,12850,12850,12850,12850,0
|
|
20240807,134500,56413790,12850,12850,12850,12850,0
|
|
20240807,134400,56413790,12850,12850,12850,12850,2
|
|
20240807,134300,56388090,12860,12860,12860,12860,0
|
|
20240807,134200,56388090,12860,12860,12860,12860,0
|
|
20240807,134100,56388090,12860,12860,12860,12860,0
|
|
20240807,134000,56388090,12860,12860,12860,12860,15
|
|
20240807,133900,56195190,12680,12680,12680,12680,0
|
|
20240807,133800,56195190,12680,12680,12680,12680,0
|
|
20240807,133700,56195190,12680,12680,12680,12680,0
|
|
20240807,133600,56195190,12680,12730,12730,12680,29
|
|
20240807,133500,55826870,12700,12720,12720,12700,96
|
|
20240807,133400,54607430,12700,12700,12700,12700,0
|
|
20240807,133300,54607430,12700,12700,12700,12700,0
|
|
20240807,133200,54607430,12700,12750,12750,12700,56
|
|
20240807,133100,53895560,12680,12920,12920,12680,70
|
|
20240807,133000,52999290,12920,12990,12990,12920,2
|
|
20240807,132900,52973380,13000,13000,13000,13000,1
|
|
20240807,132800,52960380,12900,12900,12900,12900,0
|
|
20240807,132700,52960380,12900,12900,12900,12900,0
|
|
20240807,132600,52960380,12900,12900,12900,12900,0
|
|
20240807,132500,52960380,12900,12900,12900,12900,0
|
|
20240807,132400,52960380,12900,12900,12900,12900,0
|
|
20240807,132300,52960380,12900,12900,12900,12900,0
|
|
20240807,132200,52960380,12900,12900,12900,12900,0
|
|
20240807,132100,52960380,12900,12900,12900,12900,0
|
|
20240807,132000,52960380,12900,12900,12900,12900,0
|
|
20240807,131900,52960380,12900,12900,12900,12900,0
|
|
20240807,131800,52960380,12900,12900,12900,12900,0
|
|
20240807,131700,52960380,12900,12900,12900,12900,0
|
|
20240807,131600,52960380,12900,12900,12900,12900,0
|
|
20240807,131500,52960380,12900,12900,12900,12900,0
|
|
20240807,131400,52960380,12900,12900,12900,12900,1
|
|
20240807,131300,52947480,13000,13000,13000,13000,7
|
|
20240807,131200,52856480,13010,13010,13010,13010,0
|
|
20240807,131100,52856480,13010,13010,13010,13010,25
|
|
20240807,131000,52531230,13010,13010,13010,13010,0
|
|
20240807,130900,52531230,13010,13010,13010,13010,2
|
|
20240807,130800,52505210,13010,13010,13010,13010,0
|
|
20240807,130700,52505210,13010,13010,13010,13010,0
|
|
20240807,130600,52505210,13010,13010,13010,13010,0
|
|
20240807,130500,52505210,13010,13010,13010,13010,6
|
|
20240807,130400,52427150,13010,13010,13010,13010,0
|
|
20240807,130300,52427150,13010,13010,13010,13010,0
|
|
20240807,130200,52427150,13010,13010,13010,13010,100
|
|
20240807,130100,51126150,12970,12970,12970,12970,0
|
|
20240807,130000,51126150,12970,12970,12970,12970,8
|
|
20240807,125900,51022390,13020,13020,13020,13020,54
|
|
20240807,125800,50319310,13010,13010,13010,13010,2
|
|
20240807,125700,50293290,13010,13010,13010,13010,4
|
|
20240807,125600,50241250,13000,13000,13000,13000,15
|
|
20240807,125500,50046250,13010,13010,13010,13010,1
|
|
20240807,125400,50033240,13000,12980,13000,12980,44
|
|
20240807,125300,49461740,13000,12990,13000,12990,20
|
|
20240807,125200,49201880,12990,12980,12990,12980,19
|
|
20240807,125100,48955250,12970,12960,12970,12960,12
|
|
20240807,125000,48799630,12950,12950,12950,12950,0
|
|
20240807,124900,48799630,12950,12950,12950,12950,10
|
|
20240807,124800,48670130,12930,12930,12930,12930,0
|
|
20240807,124700,48670130,12930,12930,12930,12930,2
|
|
20240807,124600,48644270,12930,12930,12930,12930,1
|
|
20240807,124500,48631340,12920,12920,12920,12920,8
|
|
20240807,124400,48527980,12920,12920,12920,12920,0
|
|
20240807,124300,48527980,12920,12920,12920,12920,0
|
|
20240807,124200,48527980,12920,12920,12920,12920,22
|
|
20240807,124100,48243740,12920,12920,12920,12920,0
|
|
20240807,124000,48243740,12920,12920,12920,12920,22
|
|
20240807,123900,47959500,12920,12920,12920,12920,0
|
|
20240807,123800,47959500,12920,12920,12920,12920,23
|
|
20240807,123700,47662340,12920,12920,12920,12920,0
|
|
20240807,123600,47662340,12920,12920,12920,12920,0
|
|
20240807,123500,47662340,12920,12920,12920,12920,22
|
|
20240807,123400,47378100,12920,12920,12920,12920,0
|
|
20240807,123300,47378100,12920,12920,12920,12920,22
|
|
20240807,123200,47093860,12910,12910,12910,12910,20
|
|
20240807,123100,46835660,12910,12910,12910,12910,1
|
|
20240807,123000,46822750,12910,12910,12910,12910,2
|
|
20240807,122900,46796930,12910,12910,12910,12910,1
|
|
20240807,122800,46784020,12910,12910,12910,12910,22
|
|
20240807,122700,46500000,12910,12910,12910,12910,0
|
|
20240807,122600,46500000,12910,12910,12910,12910,22
|
|
20240807,122500,46215980,12910,12910,12910,12910,1
|
|
20240807,122400,46203070,12920,12920,12920,12920,0
|
|
20240807,122300,46203070,12920,12920,12920,12920,35
|
|
20240807,122200,45750870,12910,12910,12910,12910,0
|
|
20240807,122100,45750870,12910,12910,12910,12910,10
|
|
20240807,122000,45621770,12910,12910,12910,12910,0
|
|
20240807,121900,45621770,12910,12890,12910,12890,17
|
|
20240807,121800,45402600,12890,12890,12890,12890,8
|
|
20240807,121700,45299480,12920,12920,12920,12920,0
|
|
20240807,121600,45299480,12920,12920,12920,12920,22
|
|
20240807,121500,45015240,12910,12920,12920,12910,11
|
|
20240807,121400,44873190,12910,12910,12910,12910,15
|
|
20240807,121300,44679540,12910,12910,12910,12910,0
|
|
20240807,121200,44679540,12910,12910,12910,12910,3
|
|
20240807,121100,44640810,12910,12920,12920,12910,27
|
|
20240807,121000,44291990,12910,12880,12910,12880,5
|
|
20240807,120900,44227500,12870,12870,12870,12870,41
|
|
20240807,120800,43699830,12790,12790,12790,12790,0
|
|
20240807,120700,43699830,12790,12790,12790,12790,0
|
|
20240807,120600,43699830,12790,12790,12790,12790,39
|
|
20240807,120500,43201020,12790,12910,12910,12790,10
|
|
20240807,120400,43072040,12910,12910,12910,12910,14
|
|
20240807,120300,42891300,12900,12900,12900,12900,0
|
|
20240807,120200,42891300,12900,12900,12900,12900,22
|
|
20240807,120100,42607500,12780,12790,12790,12780,15
|
|
20240807,120000,42415700,12900,12900,12900,12900,13
|
|
20240807,115900,42248000,12900,12900,12900,12900,9
|
|
20240807,115800,42131900,12900,12900,12900,12900,0
|
|
20240807,115700,42131900,12900,12900,12900,12900,28
|
|
20240807,115600,41770700,12920,12900,12920,12900,10
|
|
20240807,115500,41641670,12920,12920,12920,12920,5
|
|
20240807,115400,41577070,12910,12910,12910,12910,22
|
|
20240807,115300,41293050,12910,12880,12920,12880,56
|
|
20240807,115200,40570350,12900,12900,12900,12900,23
|
|
20240807,115100,40273650,12900,12820,12900,12820,21
|
|
20240807,115000,40003430,12820,12820,12820,12820,39
|
|
20240807,114900,39503450,12920,12790,12920,12790,22
|
|
20240807,114800,39220690,12790,12780,12790,12780,22
|
|
20240807,114700,38939470,12780,12750,12780,12750,5
|
|
20240807,114600,38875690,12750,12750,12750,12750,0
|
|
20240807,114500,38875690,12750,12750,12750,12750,23
|
|
20240807,114400,38582440,12740,12740,12740,12740,3
|
|
20240807,114300,38544220,12750,12750,12750,12750,22
|
|
20240807,114200,38263720,12750,12750,12750,12750,0
|
|
20240807,114100,38263720,12750,12750,12750,12750,0
|
|
20240807,114000,38263720,12750,12750,12750,12750,26
|
|
20240807,113900,37932220,12750,12750,12750,12750,1
|
|
20240807,113800,37919470,12650,12650,12650,12650,19
|
|
20240807,113700,37679120,12650,12650,12650,12650,0
|
|
20240807,113600,37679120,12650,12650,12650,12650,0
|
|
20240807,113500,37679120,12650,12650,12650,12650,38
|
|
20240807,113400,37198420,12650,12650,12650,12650,0
|
|
20240807,113300,37198420,12650,12600,12650,12600,7
|
|
20240807,113200,37110170,12600,12600,12600,12600,0
|
|
20240807,113100,37110170,12600,12650,12650,12600,26
|
|
20240807,113000,36781420,12650,12650,12650,12650,0
|
|
20240807,112900,36781420,12650,12650,12650,12650,3
|
|
20240807,112800,36743470,12650,12650,12650,12650,22
|
|
20240807,112700,36465170,12650,12650,12650,12650,0
|
|
20240807,112600,36465170,12650,12650,12650,12650,23
|
|
20240807,112500,36174220,12650,12650,12650,12650,0
|
|
20240807,112400,36174220,12650,12650,12650,12650,0
|
|
20240807,112300,36174220,12650,12650,12650,12650,22
|
|
20240807,112200,35895920,12650,12650,12650,12650,0
|
|
20240807,112100,35895920,12650,12650,12650,12650,22
|
|
20240807,112000,35617620,12650,12650,12650,12650,0
|
|
20240807,111900,35617620,12650,12650,12650,12650,23
|
|
20240807,111800,35326670,12650,12650,12650,12650,0
|
|
20240807,111700,35326670,12650,12650,12650,12650,0
|
|
20240807,111600,35326670,12650,12650,12650,12650,24
|
|
20240807,111500,35023070,12650,12650,12650,12650,0
|
|
20240807,111400,35023070,12650,12650,12650,12650,22
|
|
20240807,111300,34744770,12650,12650,12650,12650,0
|
|
20240807,111200,34744770,12650,12650,12650,12650,0
|
|
20240807,111100,34744770,12650,12650,12650,12650,23
|
|
20240807,111000,34453820,12650,12650,12650,12650,0
|
|
20240807,110900,34453820,12650,12650,12650,12650,22
|
|
20240807,110800,34175520,12650,12650,12650,12650,0
|
|
20240807,110700,34175520,12650,12650,12650,12650,22
|
|
20240807,110600,33897220,12650,12650,12650,12650,0
|
|
20240807,110500,33897220,12650,12650,12650,12650,0
|
|
20240807,110400,33897220,12650,12650,12650,12650,23
|
|
20240807,110300,33606270,12650,12650,12650,12650,0
|
|
20240807,110200,33606270,12650,12650,12650,12650,22
|
|
20240807,110100,33327970,12650,12650,12650,12650,0
|
|
20240807,110000,33327970,12650,12650,12650,12650,0
|
|
20240807,105900,33327970,12650,12650,12650,12650,23
|
|
20240807,105800,33037020,12650,12650,12650,12650,0
|
|
20240807,105700,33037020,12650,12650,12650,12650,22
|
|
20240807,105600,32758720,12650,12650,12650,12650,0
|
|
20240807,105500,32758720,12650,12550,12650,12550,24
|
|
20240807,105400,32455220,12650,12650,12650,12650,15
|
|
20240807,105300,32265470,12640,12640,12640,12640,13
|
|
20240807,105200,32101150,12640,12640,12640,12640,10
|
|
20240807,105100,31974750,12610,12610,12610,12610,1
|
|
20240807,105000,31962140,12650,12650,12650,12650,22
|
|
20240807,104900,31683840,12650,12650,12650,12650,10
|
|
20240807,104800,31557340,12650,12650,12650,12650,22
|
|
20240807,104700,31279040,12650,12650,12650,12650,0
|
|
20240807,104600,31279040,12650,12650,12650,12650,0
|
|
20240807,104500,31279040,12650,12640,12650,12640,58
|
|
20240807,104400,30545690,12640,12640,12640,12640,0
|
|
20240807,104300,30545690,12640,12640,12640,12640,22
|
|
20240807,104200,30267610,12640,12640,12640,12640,0
|
|
20240807,104100,30267610,12640,12640,12640,12640,7
|
|
20240807,104000,30179130,12640,12630,12640,12630,69
|
|
20240807,103900,29307440,12630,12630,12630,12630,0
|
|
20240807,103800,29307440,12630,12630,12630,12630,23
|
|
20240807,103700,29016950,12630,12630,12630,12630,0
|
|
20240807,103600,29016950,12630,12630,12630,12630,30
|
|
20240807,103500,28638050,12630,12630,12630,12630,0
|
|
20240807,103400,28638050,12630,12630,12630,12630,10
|
|
20240807,103300,28511750,12630,12610,12630,12610,16
|
|
20240807,103200,28309970,12610,12610,12610,12610,0
|
|
20240807,103100,28309970,12610,12610,12610,12610,22
|
|
20240807,103000,28032550,12580,12580,12580,12580,7
|
|
20240807,102900,27944490,12580,12580,12580,12580,0
|
|
20240807,102800,27944490,12580,12580,12580,12580,22
|
|
20240807,102700,27667730,12560,12560,12560,12560,0
|
|
20240807,102600,27667730,12560,12560,12560,12560,77
|
|
20240807,102500,26700610,12550,12550,12550,12550,0
|
|
20240807,102400,26700610,12550,12560,12560,12550,31
|
|
20240807,102300,26311340,12560,12560,12560,12560,1
|
|
20240807,102200,26298780,12550,12550,12550,12550,0
|
|
20240807,102100,26298780,12550,12550,12550,12550,22
|
|
20240807,102000,26022680,12550,12550,12550,12550,0
|
|
20240807,101900,26022680,12550,12550,12550,12550,23
|
|
20240807,101800,25734030,12550,12550,12550,12550,0
|
|
20240807,101700,25734030,12550,12550,12550,12550,0
|
|
20240807,101600,25734030,12550,12550,12550,12550,23
|
|
20240807,101500,25445380,12550,12550,12550,12550,0
|
|
20240807,101400,25445380,12550,12550,12550,12550,22
|
|
20240807,101300,25169280,12550,12550,12550,12550,0
|
|
20240807,101200,25169280,12550,12550,12550,12550,23
|
|
20240807,101100,24880630,12550,12550,12550,12550,0
|
|
20240807,101000,24880630,12550,12550,12550,12550,0
|
|
20240807,100900,24880630,12550,12550,12550,12550,22
|
|
20240807,100800,24604530,12570,12570,12570,12570,0
|
|
20240807,100700,24604530,12570,12570,12570,12570,23
|
|
20240807,100600,24315420,12570,12570,12570,12570,0
|
|
20240807,100500,24315420,12570,12570,12570,12570,0
|
|
20240807,100400,24315420,12570,12570,12570,12570,22
|
|
20240807,100300,24038880,12590,12590,12590,12590,0
|
|
20240807,100200,24038880,12590,12590,12590,12590,22
|
|
20240807,100100,23761900,12530,12530,12530,12530,0
|
|
20240807,100000,23761900,12530,12530,12530,12530,23
|
|
20240807,095900,23473710,12530,12530,12530,12530,0
|
|
20240807,095800,23473710,12530,12530,12530,12530,0
|
|
20240807,095700,23473710,12530,12530,12530,12530,27
|
|
20240807,095600,23135400,12480,12480,12480,12480,0
|
|
20240807,095500,23135400,12480,12480,12480,12480,18
|
|
20240807,095400,22910760,12480,12480,12480,12480,0
|
|
20240807,095300,22910760,12480,12480,12480,12480,23
|
|
20240807,095200,22623720,12220,12220,12220,12220,0
|
|
20240807,095100,22623720,12220,12290,12290,12220,110
|
|
20240807,095000,21276170,12610,12530,12610,12200,208
|
|
20240807,094900,18682380,12610,12610,12610,12610,20
|
|
20240807,094800,18430180,12610,12600,12610,12600,29
|
|
20240807,094700,18064740,12590,12590,12590,12590,4
|
|
20240807,094600,18014380,12590,12590,12590,12590,30
|
|
20240807,094500,17636680,12590,12590,12590,12590,22
|
|
20240807,094400,17359700,12580,12580,12580,12580,0
|
|
20240807,094300,17359700,12580,12530,12580,12530,40
|
|
20240807,094200,16858250,12530,12530,12530,12530,1
|
|
20240807,094100,16845720,12520,12520,12520,12520,11
|
|
20240807,094000,16708000,12510,12510,12510,12510,0
|
|
20240807,093900,16708000,12510,12510,12510,12510,0
|
|
20240807,093800,16708000,12510,12510,12510,12510,18
|
|
20240807,093700,16482820,12510,12510,12510,12510,0
|
|
20240807,093600,16482820,12510,12510,12510,12510,22
|
|
20240807,093500,16207600,12510,12510,12510,12510,0
|
|
20240807,093400,16207600,12510,12510,12510,12510,0
|
|
20240807,093300,16207600,12510,12510,12510,12510,40
|
|
20240807,093200,15707200,12400,12400,12400,12400,0
|
|
20240807,093100,15707200,12400,12400,12400,12400,0
|
|
20240807,093000,15707200,12400,12400,12400,12400,5
|
|
20240807,092900,15645200,12520,12520,12520,12520,23
|
|
20240807,092800,15357240,12580,12580,12580,12580,0
|
|
20240807,092700,15357240,12580,12580,12580,12580,0
|
|
20240807,092600,15357240,12580,12580,12580,12580,22
|
|
20240807,092500,15080480,12630,12630,12630,12630,0
|
|
20240807,092400,15080480,12630,12630,12630,12630,0
|
|
20240807,092300,15080480,12630,12630,12630,12630,0
|
|
20240807,092200,15080480,12630,12520,12630,12030,249
|
|
20240807,092100,12013760,12640,12650,12650,12640,25
|
|
20240807,092000,11697740,12560,12540,12560,12540,162
|
|
20240807,091900,9666030,12540,12540,12540,12540,24
|
|
20240807,091800,9365070,12550,12540,12550,12540,167
|
|
20240807,091700,7269530,12470,12430,12470,12430,49
|
|
20240807,091600,6659450,12440,12440,12440,12440,0
|
|
20240807,091500,6659450,12440,12440,12440,12440,0
|
|
20240807,091400,6659450,12440,12440,12440,12440,23
|
|
20240807,091300,6373330,12460,12460,12460,12460,0
|
|
20240807,091200,6373330,12460,12460,12460,12460,40
|
|
20240807,091100,5874930,12470,12210,12470,12200,320
|
|
20240807,091000,1965440,12210,12210,12210,12210,5
|
|
20240807,090900,1904390,12210,12200,12210,12200,15
|
|
20240807,090800,1721380,12200,12200,12200,12200,0
|
|
20240807,090700,1721380,12200,12200,12200,12200,21
|
|
20240807,090600,1465180,12200,12200,12200,12200,1
|
|
20240807,090500,1452980,12000,12000,12000,12000,0
|
|
20240807,090400,1452980,12000,12000,12000,12000,1
|
|
20240807,090300,1440980,12200,12200,12200,12200,3
|
|
20240807,090200,1404380,12210,12210,12210,12210,22
|
|
20240807,090100,1135760,12210,12210,12210,12210,54
|
|
20240807,090000,476420,12220,12210,12220,12210,39
|