586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184300,5165900,40250,40250,40250,40250,42
|
|
20240808,184200,5165900,40250,40250,40250,40250,0
|
|
20240808,184100,5165900,40250,40250,40250,40250,0
|
|
20240808,184000,5165900,40250,40250,40250,40250,0
|
|
20240808,183900,5165900,40250,40250,40250,40250,0
|
|
20240808,183800,5165900,40250,40250,40250,40250,0
|
|
20240808,183700,5165900,40250,40250,40250,40250,0
|
|
20240808,183600,5165900,40250,40250,40250,40250,0
|
|
20240808,183500,5165900,40250,40250,40250,40250,0
|
|
20240808,183400,5165900,40250,40250,40250,40250,0
|
|
20240808,183300,5165900,40250,40250,40250,40250,0
|
|
20240808,183200,5165900,40250,40250,40250,40250,0
|
|
20240808,183100,5165900,40250,40250,40250,40250,0
|
|
20240808,183000,5165900,40250,40250,40250,40250,0
|
|
20240808,182900,5165900,40250,40250,40250,40250,0
|
|
20240808,182800,5165900,40250,40250,40250,40250,0
|
|
20240808,182700,5165900,40250,40250,40250,40250,0
|
|
20240808,182600,5165900,40250,40250,40250,40250,0
|
|
20240808,182500,5165900,40250,40250,40250,40250,0
|
|
20240808,182400,5165900,40250,40250,40250,40250,0
|
|
20240808,182300,5165900,40250,40250,40250,40250,0
|
|
20240808,182200,5165900,40250,40250,40250,40250,0
|
|
20240808,182100,5165900,40250,40250,40250,40250,0
|
|
20240808,182000,5165900,40250,40250,40250,40250,0
|
|
20240808,181900,5165900,40250,40250,40250,40250,0
|
|
20240808,181800,5165900,40250,40250,40250,40250,0
|
|
20240808,181700,5165900,40250,40250,40250,40250,0
|
|
20240808,181600,5165900,40250,40250,40250,40250,0
|
|
20240808,181500,5165900,40250,40250,40250,40250,0
|
|
20240808,181400,5165900,40250,40250,40250,40250,0
|
|
20240808,181300,5165900,40250,40250,40250,40250,42
|
|
20240808,181200,5165900,40250,40250,40250,40250,0
|
|
20240808,181100,5165900,40250,40250,40250,40250,0
|
|
20240808,181000,5165900,40250,40250,40250,40250,0
|
|
20240808,180900,5165900,40250,40250,40250,40250,0
|
|
20240808,180800,5165900,40250,40250,40250,40250,0
|
|
20240808,180700,5165900,40250,40250,40250,40250,0
|
|
20240808,180600,5165900,40250,40250,40250,40250,0
|
|
20240808,180500,5165900,40250,40250,40250,40250,0
|
|
20240808,180400,5165900,40250,40250,40250,40250,0
|
|
20240808,180300,5165900,40250,40250,40250,40250,0
|
|
20240808,180200,5165900,40250,40250,40250,40250,0
|
|
20240808,180100,5165900,40250,40250,40250,40250,0
|
|
20240808,180000,5165900,40250,40250,40250,40250,0
|
|
20240808,175900,5165900,40250,40250,40250,40250,0
|
|
20240808,175800,5165900,40250,40250,40250,40250,0
|
|
20240808,175700,5165900,40250,40250,40250,40250,0
|
|
20240808,175600,5165900,40250,40250,40250,40250,0
|
|
20240808,175500,5165900,40250,40250,40250,40250,0
|
|
20240808,175400,5165900,40250,40250,40250,40250,0
|
|
20240808,175300,5165900,40250,40250,40250,40250,0
|
|
20240808,175200,5165900,40250,40250,40250,40250,0
|
|
20240808,175100,5165900,40250,40250,40250,40250,0
|
|
20240808,175000,5165900,40250,40250,40250,40250,0
|
|
20240808,174900,5165900,40250,40250,40250,40250,0
|
|
20240808,174800,5165900,40250,40250,40250,40250,0
|
|
20240808,174700,5165900,40250,40250,40250,40250,0
|
|
20240808,174600,5165900,40250,40250,40250,40250,0
|
|
20240808,174500,5165900,40250,40250,40250,40250,0
|
|
20240808,174400,5165900,40250,40250,40250,40250,0
|
|
20240808,174300,5165900,40250,40250,40250,40250,42
|
|
20240808,174200,5165900,40250,40250,40250,40250,0
|
|
20240808,174100,5165900,40250,40250,40250,40250,0
|
|
20240808,174000,5165900,40250,40250,40250,40250,0
|
|
20240808,173900,5165900,40250,40250,40250,40250,0
|
|
20240808,173800,5165900,40250,40250,40250,40250,0
|
|
20240808,173700,5165900,40250,40250,40250,40250,0
|
|
20240808,173600,5165900,40250,40250,40250,40250,0
|
|
20240808,173500,5165900,40250,40250,40250,40250,0
|
|
20240808,173400,5165900,40250,40250,40250,40250,0
|
|
20240808,173300,5165900,40250,40250,40250,40250,0
|
|
20240808,173200,5165900,40250,40250,40250,40250,0
|
|
20240808,173100,5165900,40250,40250,40250,40250,0
|
|
20240808,173000,5165900,40250,40250,40250,40250,0
|
|
20240808,172900,5165900,40250,40250,40250,40250,0
|
|
20240808,172800,5165900,40250,40250,40250,40250,0
|
|
20240808,172700,5165900,40250,40250,40250,40250,0
|
|
20240808,172600,5165900,40250,40250,40250,40250,0
|
|
20240808,172500,5165900,40250,40250,40250,40250,0
|
|
20240808,172400,5165900,40250,40250,40250,40250,0
|
|
20240808,172300,5165900,40250,40250,40250,40250,0
|
|
20240808,172200,5165900,40250,40250,40250,40250,0
|
|
20240808,172100,5165900,40250,40250,40250,40250,0
|
|
20240808,172000,5165900,40250,40250,40250,40250,0
|
|
20240808,171900,5165900,40250,40250,40250,40250,0
|
|
20240808,171800,5165900,40250,40250,40250,40250,0
|
|
20240808,171700,5165900,40250,40250,40250,40250,0
|
|
20240808,171600,5165900,40250,40250,40250,40250,0
|
|
20240808,171500,5165900,40250,40250,40250,40250,0
|
|
20240808,171400,5165900,40250,40250,40250,40250,0
|
|
20240808,171300,5165900,40250,40250,40250,40250,42
|
|
20240808,171200,5165900,40250,40250,40250,40250,0
|
|
20240808,171100,5165900,40250,40250,40250,40250,0
|
|
20240808,171000,5165900,40250,40250,40250,40250,0
|
|
20240808,170900,5165900,40250,40250,40250,40250,0
|
|
20240808,170800,5165900,40250,40250,40250,40250,0
|
|
20240808,170700,5165900,40250,40250,40250,40250,0
|
|
20240808,170600,5165900,40250,40250,40250,40250,0
|
|
20240808,170500,5165900,40250,40250,40250,40250,0
|
|
20240808,170400,5165900,40250,40250,40250,40250,0
|
|
20240808,170300,5165900,40250,40250,40250,40250,0
|
|
20240808,170200,5165900,40250,40250,40250,40250,0
|
|
20240808,170100,5165900,40250,40250,40250,40250,0
|
|
20240808,170000,5165900,40250,40250,40250,40250,0
|
|
20240808,165900,5165900,40250,40250,40250,40250,0
|
|
20240808,165800,5165900,40250,40250,40250,40250,0
|
|
20240808,165700,5165900,40250,40250,40250,40250,0
|
|
20240808,165600,5165900,40250,40250,40250,40250,0
|
|
20240808,165500,5165900,40250,40250,40250,40250,0
|
|
20240808,165400,5165900,40250,40250,40250,40250,0
|
|
20240808,165300,5165900,40250,40250,40250,40250,0
|
|
20240808,165200,5165900,40250,40250,40250,40250,0
|
|
20240808,165100,5165900,40250,40250,40250,40250,0
|
|
20240808,165000,5165900,40250,40250,40250,40250,0
|
|
20240808,164900,5165900,40250,40250,40250,40250,0
|
|
20240808,164800,5165900,40250,40250,40250,40250,0
|
|
20240808,164700,5165900,40250,40250,40250,40250,0
|
|
20240808,164600,5165900,40250,40250,40250,40250,0
|
|
20240808,164500,5165900,40250,40250,40250,40250,0
|
|
20240808,164400,5165900,40250,40250,40250,40250,0
|
|
20240808,164300,5165900,40250,40250,40250,40250,42
|
|
20240808,164200,5165900,40250,40250,40250,40250,0
|
|
20240808,164100,5165900,40250,40250,40250,40250,0
|
|
20240808,164000,5165900,40250,40250,40250,40250,0
|
|
20240808,163900,5165900,40250,40250,40250,40250,0
|
|
20240808,163800,5165900,40250,40250,40250,40250,0
|
|
20240808,163700,5165900,40250,40250,40250,40250,0
|
|
20240808,163600,5165900,40250,40250,40250,40250,0
|
|
20240808,163500,5165900,40250,40250,40250,40250,0
|
|
20240808,163400,5165900,40250,40250,40250,40250,0
|
|
20240808,163300,5165900,40250,40250,40250,40250,0
|
|
20240808,163200,5165900,40250,40250,40250,40250,0
|
|
20240808,163100,5165900,40250,40250,40250,40250,0
|
|
20240808,163000,5165900,40250,40250,40250,40250,0
|
|
20240808,162900,5165900,40250,40250,40250,40250,0
|
|
20240808,162800,5165900,40250,40250,40250,40250,0
|
|
20240808,162700,5165900,40250,40250,40250,40250,0
|
|
20240808,162600,5165900,40250,40250,40250,40250,0
|
|
20240808,162500,5165900,40250,40250,40250,40250,0
|
|
20240808,162400,5165900,40250,40250,40250,40250,0
|
|
20240808,162300,5165900,40250,40250,40250,40250,0
|
|
20240808,162200,5165900,40250,40250,40250,40250,0
|
|
20240808,162100,5165900,40250,40250,40250,40250,0
|
|
20240808,162000,5165900,40250,40250,40250,40250,0
|
|
20240808,161900,5165900,40250,40250,40250,40250,0
|
|
20240808,161800,5165900,40250,40250,40250,40250,0
|
|
20240808,161700,5165900,40250,40250,40250,40250,0
|
|
20240808,161600,5165900,40250,40250,40250,40250,0
|
|
20240808,161500,5165900,40250,40250,40250,40250,0
|
|
20240808,161400,5165900,40250,40250,40250,40250,0
|
|
20240808,161300,5165900,40250,40250,40250,40250,42
|
|
20240808,161200,5165900,40250,40250,40250,40250,0
|
|
20240808,161100,5165900,40250,40250,40250,40250,0
|
|
20240808,161000,5165900,40250,40250,40250,40250,0
|
|
20240808,160900,5165900,40250,40250,40250,40250,0
|
|
20240808,160800,5165900,40250,40250,40250,40250,0
|
|
20240808,160700,5165900,40250,40250,40250,40250,0
|
|
20240808,160600,5165900,40250,40250,40250,40250,0
|
|
20240808,160500,5165900,40250,40250,40250,40250,0
|
|
20240808,160400,5165900,40250,40250,40250,40250,0
|
|
20240808,160300,5165900,40250,40250,40250,40250,0
|
|
20240808,160200,5165900,40250,40250,40250,40250,0
|
|
20240808,160100,5165900,40250,40250,40250,40250,0
|
|
20240808,160000,5165900,40250,40250,40250,40250,0
|
|
20240808,155900,5165900,40250,40250,40250,40250,0
|
|
20240808,155800,5165900,40250,40250,40250,40250,0
|
|
20240808,155700,5165900,40250,40250,40250,40250,0
|
|
20240808,155600,5165900,40250,40250,40250,40250,0
|
|
20240808,155500,5165900,40250,40250,40250,40250,0
|
|
20240808,155400,5165900,40250,40250,40250,40250,0
|
|
20240808,155300,5165900,40250,40250,40250,40250,0
|
|
20240808,155200,5165900,40250,40250,40250,40250,0
|
|
20240808,155100,5165900,40250,40250,40250,40250,0
|
|
20240808,155000,5165900,40250,40250,40250,40250,0
|
|
20240808,154900,5165900,40250,40250,40250,40250,0
|
|
20240808,154800,5165900,40250,40250,40250,40250,0
|
|
20240808,154700,5165900,40250,40250,40250,40250,0
|
|
20240808,154600,5165900,40250,40250,40250,40250,0
|
|
20240808,154500,5165900,40250,40250,40250,40250,0
|
|
20240808,154400,5165900,40250,40250,40250,40250,0
|
|
20240808,154300,5165900,40250,40250,40250,40250,42
|
|
20240808,154200,5165900,40250,40250,40250,40250,0
|
|
20240808,154100,5165900,40250,40250,40250,40250,0
|
|
20240808,154000,5165900,40250,40250,40250,40250,0
|
|
20240808,153900,5165900,40250,40250,40250,40250,0
|
|
20240808,153800,5165900,40250,40250,40250,40250,0
|
|
20240808,153700,5165900,40250,40250,40250,40250,0
|
|
20240808,153600,5165900,40250,40250,40250,40250,0
|
|
20240808,153500,5165900,40250,40250,40250,40250,0
|
|
20240808,153400,5165900,40250,40250,40250,40250,0
|
|
20240808,153300,5165900,40250,40250,40250,40250,0
|
|
20240808,153200,5165900,40250,40250,40250,40250,0
|
|
20240808,153100,5165900,40250,40250,40250,40250,0
|
|
20240808,153000,5165900,40250,40250,40250,40250,42
|
|
20240808,152900,3475400,40100,40100,40100,40100,0
|
|
20240808,152800,3475400,40100,40100,40100,40100,0
|
|
20240808,152700,3475400,40100,40100,40100,40100,0
|
|
20240808,152600,3475400,40100,40100,40100,40100,0
|
|
20240808,152500,3475400,40100,40100,40100,40100,0
|
|
20240808,152400,3475400,40100,40100,40100,40100,0
|
|
20240808,152300,3475400,40100,40100,40100,40100,0
|
|
20240808,152200,3475400,40100,40100,40100,40100,0
|
|
20240808,152100,3475400,40100,40100,40100,40100,0
|
|
20240808,152000,3475400,40100,40100,40100,40100,0
|
|
20240808,151900,3475400,40100,40100,40100,40100,0
|
|
20240808,151800,3475400,40100,40100,40100,40100,0
|
|
20240808,151700,3475400,40100,40100,40100,40100,0
|
|
20240808,151600,3475400,40100,40100,40100,40100,0
|
|
20240808,151500,3475400,40100,40100,40100,40100,4
|
|
20240808,151400,3315000,40100,40100,40100,40100,0
|
|
20240808,151300,3315000,40100,40100,40100,40100,2
|
|
20240808,151200,3234800,40100,40100,40100,40100,2
|
|
20240808,151100,3154600,40050,40050,40050,40050,0
|
|
20240808,151000,3154600,40050,40050,40050,40050,0
|
|
20240808,150900,3154600,40050,40050,40050,40050,0
|
|
20240808,150800,3154600,40050,40050,40050,40050,0
|
|
20240808,150700,3154600,40050,40050,40050,40050,0
|
|
20240808,150600,3154600,40050,40050,40050,40050,0
|
|
20240808,150500,3154600,40050,40050,40050,40050,0
|
|
20240808,150400,3154600,40050,40050,40050,40050,0
|
|
20240808,150300,3154600,40050,40050,40050,40050,0
|
|
20240808,150200,3154600,40050,40050,40050,40050,0
|
|
20240808,150100,3154600,40050,40050,40050,40050,0
|
|
20240808,150000,3154600,40050,40050,40050,40050,0
|
|
20240808,145900,3154600,40050,40050,40050,40050,1
|
|
20240808,145800,3114550,40100,40100,40100,40100,0
|
|
20240808,145700,3114550,40100,40100,40100,40100,10
|
|
20240808,145600,2713550,40150,40150,40150,40150,0
|
|
20240808,145500,2713550,40150,40150,40150,40150,0
|
|
20240808,145400,2713550,40150,40150,40150,40150,0
|
|
20240808,145300,2713550,40150,40150,40150,40150,0
|
|
20240808,145200,2713550,40150,40150,40150,40150,0
|
|
20240808,145100,2713550,40150,40150,40150,40150,0
|
|
20240808,145000,2713550,40150,40150,40150,40150,0
|
|
20240808,144900,2713550,40150,40150,40150,40150,0
|
|
20240808,144800,2713550,40150,40150,40150,40150,0
|
|
20240808,144700,2713550,40150,40150,40150,40150,0
|
|
20240808,144600,2713550,40150,40150,40150,40150,0
|
|
20240808,144500,2713550,40150,40150,40150,40150,2
|
|
20240808,144400,2633250,40150,40150,40150,40150,0
|
|
20240808,144300,2633250,40150,40150,40150,40150,1
|
|
20240808,144200,2593100,40150,40150,40150,40150,0
|
|
20240808,144100,2593100,40150,40150,40150,40150,0
|
|
20240808,144000,2593100,40150,40150,40150,40150,0
|
|
20240808,143900,2593100,40150,40150,40150,40150,0
|
|
20240808,143800,2593100,40150,40150,40150,40150,0
|
|
20240808,143700,2593100,40150,40150,40150,40150,0
|
|
20240808,143600,2593100,40150,40150,40150,40150,0
|
|
20240808,143500,2593100,40150,40150,40150,40150,0
|
|
20240808,143400,2593100,40150,40150,40150,40150,0
|
|
20240808,143300,2593100,40150,40150,40150,40150,0
|
|
20240808,143200,2593100,40150,40150,40150,40150,0
|
|
20240808,143100,2593100,40150,40150,40150,40150,0
|
|
20240808,143000,2593100,40150,40150,40150,40150,0
|
|
20240808,142900,2593100,40150,40150,40150,40150,0
|
|
20240808,142800,2593100,40150,40150,40150,40150,0
|
|
20240808,142700,2593100,40150,40150,40150,40150,0
|
|
20240808,142600,2593100,40150,40150,40150,40150,0
|
|
20240808,142500,2593100,40150,40150,40150,40150,0
|
|
20240808,142400,2593100,40150,40150,40150,40150,0
|
|
20240808,142300,2593100,40150,40150,40150,40150,0
|
|
20240808,142200,2593100,40150,40150,40150,40150,0
|
|
20240808,142100,2593100,40150,40150,40150,40150,0
|
|
20240808,142000,2593100,40150,40150,40150,40150,2
|
|
20240808,141900,2512800,39800,39800,39800,39800,0
|
|
20240808,141800,2512800,39800,39800,39800,39800,0
|
|
20240808,141700,2512800,39800,39800,39800,39800,0
|
|
20240808,141600,2512800,39800,39800,39800,39800,0
|
|
20240808,141500,2512800,39800,39800,39800,39800,0
|
|
20240808,141400,2512800,39800,39800,39800,39800,0
|
|
20240808,141300,2512800,39800,39800,39800,39800,0
|
|
20240808,141200,2512800,39800,39800,39800,39800,0
|
|
20240808,141100,2512800,39800,39800,39800,39800,0
|
|
20240808,141000,2512800,39800,39800,39800,39800,0
|
|
20240808,140900,2512800,39800,39800,39800,39800,0
|
|
20240808,140800,2512800,39800,39800,39800,39800,0
|
|
20240808,140700,2512800,39800,39800,39800,39800,0
|
|
20240808,140600,2512800,39800,39800,39800,39800,0
|
|
20240808,140500,2512800,39800,39800,39800,39800,0
|
|
20240808,140400,2512800,39800,39800,39800,39800,0
|
|
20240808,140300,2512800,39800,39800,39800,39800,0
|
|
20240808,140200,2512800,39800,39800,39800,39800,0
|
|
20240808,140100,2512800,39800,39800,39800,39800,0
|
|
20240808,140000,2512800,39800,39800,39800,39800,0
|
|
20240808,135900,2512800,39800,39800,39800,39800,0
|
|
20240808,135800,2512800,39800,39800,39800,39800,2
|
|
20240808,135700,2433200,40150,40150,40150,40150,0
|
|
20240808,135600,2433200,40150,40150,40150,40150,0
|
|
20240808,135500,2433200,40150,40150,40150,40150,0
|
|
20240808,135400,2433200,40150,40150,40150,40150,0
|
|
20240808,135300,2433200,40150,40150,40150,40150,0
|
|
20240808,135200,2433200,40150,40150,40150,40150,0
|
|
20240808,135100,2433200,40150,40150,40150,40150,0
|
|
20240808,135000,2433200,40150,40150,40150,40150,0
|
|
20240808,134900,2433200,40150,40150,40150,40150,0
|
|
20240808,134800,2433200,40150,40150,40150,40150,0
|
|
20240808,134700,2433200,40150,40150,40150,40150,0
|
|
20240808,134600,2433200,40150,40150,40150,40150,0
|
|
20240808,134500,2433200,40150,40150,40150,40150,0
|
|
20240808,134400,2433200,40150,40150,40150,40150,2
|
|
20240808,134300,2352900,40150,40150,40150,40150,1
|
|
20240808,134200,2312750,40150,40150,40150,40150,0
|
|
20240808,134100,2312750,40150,40150,40150,40150,0
|
|
20240808,134000,2312750,40150,40150,40150,40150,0
|
|
20240808,133900,2312750,40150,40150,40150,40150,0
|
|
20240808,133800,2312750,40150,40150,40150,40150,0
|
|
20240808,133700,2312750,40150,40150,40150,40150,0
|
|
20240808,133600,2312750,40150,40150,40150,40150,0
|
|
20240808,133500,2312750,40150,40150,40150,40150,0
|
|
20240808,133400,2312750,40150,40150,40150,40150,0
|
|
20240808,133300,2312750,40150,40150,40150,40150,0
|
|
20240808,133200,2312750,40150,40150,40150,40150,0
|
|
20240808,133100,2312750,40150,40150,40150,40150,0
|
|
20240808,133000,2312750,40150,40150,40150,40150,0
|
|
20240808,132900,2312750,40150,40150,40150,40150,0
|
|
20240808,132800,2312750,40150,40150,40150,40150,0
|
|
20240808,132700,2312750,40150,40150,40150,40150,0
|
|
20240808,132600,2312750,40150,40150,40150,40150,0
|
|
20240808,132500,2312750,40150,40150,40150,40150,0
|
|
20240808,132400,2312750,40150,40150,40150,40150,0
|
|
20240808,132300,2312750,40150,40150,40150,40150,0
|
|
20240808,132200,2312750,40150,40150,40150,40150,0
|
|
20240808,132100,2312750,40150,40150,40150,40150,0
|
|
20240808,132000,2312750,40150,40150,40150,40150,0
|
|
20240808,131900,2312750,40150,40150,40150,40150,0
|
|
20240808,131800,2312750,40150,40150,40150,40150,0
|
|
20240808,131700,2312750,40150,40150,40150,40150,0
|
|
20240808,131600,2312750,40150,40150,40150,40150,0
|
|
20240808,131500,2312750,40150,40150,40150,40150,0
|
|
20240808,131400,2312750,40150,40150,40150,40150,0
|
|
20240808,131300,2312750,40150,40150,40150,40150,0
|
|
20240808,131200,2312750,40150,40150,40150,40150,0
|
|
20240808,131100,2312750,40150,40150,40150,40150,0
|
|
20240808,131000,2312750,40150,40150,40150,40150,0
|
|
20240808,130900,2312750,40150,40150,40150,40150,0
|
|
20240808,130800,2312750,40150,40150,40150,40150,0
|
|
20240808,130700,2312750,40150,40150,40150,40150,0
|
|
20240808,130600,2312750,40150,40150,40150,40150,0
|
|
20240808,130500,2312750,40150,40150,40150,40150,0
|
|
20240808,130400,2312750,40150,40150,40150,40150,0
|
|
20240808,130300,2312750,40150,40150,40150,40150,0
|
|
20240808,130200,2312750,40150,40150,40150,40150,0
|
|
20240808,130100,2312750,40150,40150,40150,40150,0
|
|
20240808,130000,2312750,40150,40150,40150,40150,0
|
|
20240808,125900,2312750,40150,40150,40150,40150,0
|
|
20240808,125800,2312750,40150,40150,40150,40150,0
|
|
20240808,125700,2312750,40150,40150,40150,40150,2
|
|
20240808,125600,2232450,39800,39800,39800,39800,0
|
|
20240808,125500,2232450,39800,39800,39800,39800,0
|
|
20240808,125400,2232450,39800,39800,39800,39800,0
|
|
20240808,125300,2232450,39800,39800,39800,39800,0
|
|
20240808,125200,2232450,39800,39800,39800,39800,0
|
|
20240808,125100,2232450,39800,39800,39800,39800,0
|
|
20240808,125000,2232450,39800,39800,39800,39800,0
|
|
20240808,124900,2232450,39800,39800,39800,39800,0
|
|
20240808,124800,2232450,39800,39800,39800,39800,0
|
|
20240808,124700,2232450,39800,39800,39800,39800,0
|
|
20240808,124600,2232450,39800,39800,39800,39800,0
|
|
20240808,124500,2232450,39800,39800,39800,39800,0
|
|
20240808,124400,2232450,39800,39800,39800,39800,0
|
|
20240808,124300,2232450,39800,39800,39800,39800,0
|
|
20240808,124200,2232450,39800,39800,39800,39800,0
|
|
20240808,124100,2232450,39800,39800,39800,39800,0
|
|
20240808,124000,2232450,39800,39800,39800,39800,0
|
|
20240808,123900,2232450,39800,39800,39800,39800,0
|
|
20240808,123800,2232450,39800,39800,39800,39800,0
|
|
20240808,123700,2232450,39800,39800,39800,39800,0
|
|
20240808,123600,2232450,39800,39800,39800,39800,0
|
|
20240808,123500,2232450,39800,39800,39800,39800,0
|
|
20240808,123400,2232450,39800,39800,39800,39800,0
|
|
20240808,123300,2232450,39800,39800,39800,39800,0
|
|
20240808,123200,2232450,39800,39800,39800,39800,0
|
|
20240808,123100,2232450,39800,39800,39800,39800,0
|
|
20240808,123000,2232450,39800,39800,39800,39800,1
|
|
20240808,122900,2192650,39750,39750,39750,39750,0
|
|
20240808,122800,2192650,39750,39750,39750,39750,0
|
|
20240808,122700,2192650,39750,39750,39750,39750,0
|
|
20240808,122600,2192650,39750,39750,39750,39750,0
|
|
20240808,122500,2192650,39750,39750,39750,39750,0
|
|
20240808,122400,2192650,39750,39750,39750,39750,0
|
|
20240808,122300,2192650,39750,39750,39750,39750,0
|
|
20240808,122200,2192650,39750,39750,39750,39750,0
|
|
20240808,122100,2192650,39750,39750,39750,39750,0
|
|
20240808,122000,2192650,39750,39750,39750,39750,0
|
|
20240808,121900,2192650,39750,39750,39750,39750,0
|
|
20240808,121800,2192650,39750,39750,39750,39750,0
|
|
20240808,121700,2192650,39750,39750,39750,39750,0
|
|
20240808,121600,2192650,39750,39750,39750,39750,0
|
|
20240808,121500,2192650,39750,39750,39750,39750,0
|
|
20240808,121400,2192650,39750,39750,39750,39750,0
|
|
20240808,121300,2192650,39750,39750,39750,39750,0
|
|
20240808,121200,2192650,39750,39750,39750,39750,0
|
|
20240808,121100,2192650,39750,39750,39750,39750,0
|
|
20240808,121000,2192650,39750,39750,39750,39750,0
|
|
20240808,120900,2192650,39750,39750,39750,39750,0
|
|
20240808,120800,2192650,39750,39750,39750,39750,0
|
|
20240808,120700,2192650,39750,39750,39750,39750,0
|
|
20240808,120600,2192650,39750,39750,39750,39750,0
|
|
20240808,120500,2192650,39750,39750,39750,39750,0
|
|
20240808,120400,2192650,39750,39750,39750,39750,1
|
|
20240808,120300,2152900,39700,39700,39700,39700,0
|
|
20240808,120200,2152900,39700,39700,39700,39700,0
|
|
20240808,120100,2152900,39700,39700,39700,39700,0
|
|
20240808,120000,2152900,39700,39700,39700,39700,0
|
|
20240808,115900,2152900,39700,39700,39700,39700,0
|
|
20240808,115800,2152900,39700,39700,39700,39700,0
|
|
20240808,115700,2152900,39700,39700,39700,39700,0
|
|
20240808,115600,2152900,39700,39700,39700,39700,0
|
|
20240808,115500,2152900,39700,39700,39700,39700,0
|
|
20240808,115400,2152900,39700,39700,39700,39700,0
|
|
20240808,115300,2152900,39700,39700,39700,39700,0
|
|
20240808,115200,2152900,39700,39700,39700,39700,0
|
|
20240808,115100,2152900,39700,39700,39700,39700,0
|
|
20240808,115000,2152900,39700,39700,39700,39700,0
|
|
20240808,114900,2152900,39700,39700,39700,39700,0
|
|
20240808,114800,2152900,39700,39700,39700,39700,0
|
|
20240808,114700,2152900,39700,39700,39700,39700,0
|
|
20240808,114600,2152900,39700,39700,39700,39700,0
|
|
20240808,114500,2152900,39700,39700,39700,39700,0
|
|
20240808,114400,2152900,39700,39700,39700,39700,0
|
|
20240808,114300,2152900,39700,39700,39700,39700,0
|
|
20240808,114200,2152900,39700,39700,39700,39700,0
|
|
20240808,114100,2152900,39700,39700,39700,39700,0
|
|
20240808,114000,2152900,39700,39700,39700,39700,0
|
|
20240808,113900,2152900,39700,39700,39700,39700,0
|
|
20240808,113800,2152900,39700,39700,39700,39700,0
|
|
20240808,113700,2152900,39700,39700,39700,39700,0
|
|
20240808,113600,2152900,39700,39700,39700,39700,0
|
|
20240808,113500,2152900,39700,39700,39700,39700,0
|
|
20240808,113400,2152900,39700,39700,39700,39700,0
|
|
20240808,113300,2152900,39700,39700,39700,39700,0
|
|
20240808,113200,2152900,39700,39700,39700,39700,0
|
|
20240808,113100,2152900,39700,39700,39700,39700,0
|
|
20240808,113000,2152900,39700,39700,39700,39700,0
|
|
20240808,112900,2152900,39700,39700,39700,39700,0
|
|
20240808,112800,2152900,39700,39700,39700,39700,0
|
|
20240808,112700,2152900,39700,39700,39700,39700,0
|
|
20240808,112600,2152900,39700,39700,39700,39700,0
|
|
20240808,112500,2152900,39700,39700,39700,39700,0
|
|
20240808,112400,2152900,39700,39700,39700,39700,0
|
|
20240808,112300,2152900,39700,39700,39700,39700,0
|
|
20240808,112200,2152900,39700,39700,39700,39700,0
|
|
20240808,112100,2152900,39700,39700,39700,39700,0
|
|
20240808,112000,2152900,39700,39950,39950,39700,30
|
|
20240808,111900,958300,39950,39950,39950,39950,0
|
|
20240808,111800,958300,39950,39950,39950,39950,0
|
|
20240808,111700,958300,39950,39950,39950,39950,0
|
|
20240808,111600,958300,39950,39950,39950,39950,0
|
|
20240808,111500,958300,39950,39950,39950,39950,1
|
|
20240808,111400,918350,39950,39950,39950,39950,0
|
|
20240808,111300,918350,39950,39950,39950,39950,0
|
|
20240808,111200,918350,39950,39950,39950,39950,0
|
|
20240808,111100,918350,39950,39950,39950,39950,0
|
|
20240808,111000,918350,39950,39950,39950,39950,1
|
|
20240808,110900,878400,39900,39900,39900,39900,0
|
|
20240808,110800,878400,39900,39900,39900,39900,0
|
|
20240808,110700,878400,39900,39900,39900,39900,0
|
|
20240808,110600,878400,39900,39900,39900,39900,0
|
|
20240808,110500,878400,39900,39900,39900,39900,0
|
|
20240808,110400,878400,39900,39900,39900,39900,0
|
|
20240808,110300,878400,39900,39900,39900,39900,0
|
|
20240808,110200,878400,39900,39900,39900,39900,0
|
|
20240808,110100,878400,39900,39900,39900,39900,0
|
|
20240808,110000,878400,39900,39900,39900,39900,0
|
|
20240808,105900,878400,39900,39900,39900,39900,0
|
|
20240808,105800,878400,39900,39900,39900,39900,0
|
|
20240808,105700,878400,39900,39900,39900,39900,0
|
|
20240808,105600,878400,39900,39900,39900,39900,0
|
|
20240808,105500,878400,39900,39900,39900,39900,0
|
|
20240808,105400,878400,39900,39900,39900,39900,0
|
|
20240808,105300,878400,39900,39900,39900,39900,0
|
|
20240808,105200,878400,39900,39900,39900,39900,0
|
|
20240808,105100,878400,39900,39900,39900,39900,0
|
|
20240808,105000,878400,39900,39900,39900,39900,0
|
|
20240808,104900,878400,39900,39900,39900,39900,0
|
|
20240808,104800,878400,39900,39900,39900,39900,0
|
|
20240808,104700,878400,39900,39900,39900,39900,0
|
|
20240808,104600,878400,39900,39900,39900,39900,0
|
|
20240808,104500,878400,39900,39900,39900,39900,0
|
|
20240808,104400,878400,39900,39900,39900,39900,0
|
|
20240808,104300,878400,39900,39900,39900,39900,0
|
|
20240808,104200,878400,39900,39900,39900,39900,0
|
|
20240808,104100,878400,39900,39900,39900,39900,0
|
|
20240808,104000,878400,39900,39900,39900,39900,0
|
|
20240808,103900,878400,39900,39900,39900,39900,0
|
|
20240808,103800,878400,39900,39900,39900,39900,0
|
|
20240808,103700,878400,39900,39900,39900,39900,0
|
|
20240808,103600,878400,39900,39900,39900,39900,0
|
|
20240808,103500,878400,39900,39900,39900,39900,0
|
|
20240808,103400,878400,39900,39900,39900,39900,0
|
|
20240808,103300,878400,39900,39900,39900,39900,0
|
|
20240808,103200,878400,39900,39900,39900,39900,0
|
|
20240808,103100,878400,39900,39900,39900,39900,0
|
|
20240808,103000,878400,39900,39900,39900,39900,0
|
|
20240808,102900,878400,39900,39900,39900,39900,0
|
|
20240808,102800,878400,39900,39900,39900,39900,0
|
|
20240808,102700,878400,39900,39900,39900,39900,0
|
|
20240808,102600,878400,39900,39900,39900,39900,0
|
|
20240808,102500,878400,39900,39900,39900,39900,0
|
|
20240808,102400,878400,39900,39900,39900,39900,0
|
|
20240808,102300,878400,39900,39900,39900,39900,0
|
|
20240808,102200,878400,39900,39900,39900,39900,0
|
|
20240808,102100,878400,39900,39900,39900,39900,0
|
|
20240808,102000,878400,39900,39900,39900,39900,0
|
|
20240808,101900,878400,39900,39900,39900,39900,0
|
|
20240808,101800,878400,39900,39900,39900,39900,0
|
|
20240808,101700,878400,39900,39900,39900,39900,0
|
|
20240808,101600,878400,39900,39900,39900,39900,0
|
|
20240808,101500,878400,39900,39900,39900,39900,0
|
|
20240808,101400,878400,39900,39900,39900,39900,0
|
|
20240808,101300,878400,39900,39900,39900,39900,0
|
|
20240808,101200,878400,39900,39900,39900,39900,0
|
|
20240808,101100,878400,39900,39900,39900,39900,0
|
|
20240808,101000,878400,39900,39900,39900,39900,0
|
|
20240808,100900,878400,39900,39900,39900,39900,0
|
|
20240808,100800,878400,39900,39900,39900,39900,0
|
|
20240808,100700,878400,39900,39900,39900,39900,0
|
|
20240808,100600,878400,39900,39900,39900,39900,0
|
|
20240808,100500,878400,39900,39900,39900,39900,0
|
|
20240808,100400,878400,39900,39900,39900,39900,0
|
|
20240808,100300,878400,39900,39900,39900,39900,0
|
|
20240808,100200,878400,39900,39900,39900,39900,0
|
|
20240808,100100,878400,39900,39900,39900,39900,0
|
|
20240808,100000,878400,39900,39900,39900,39900,0
|
|
20240808,095900,878400,39900,39900,39900,39900,0
|
|
20240808,095800,878400,39900,39900,39900,39900,0
|
|
20240808,095700,878400,39900,39900,39900,39900,0
|
|
20240808,095600,878400,39900,39900,39900,39900,0
|
|
20240808,095500,878400,39900,39900,39900,39900,0
|
|
20240808,095400,878400,39900,39900,39900,39900,0
|
|
20240808,095300,878400,39900,39900,39900,39900,0
|
|
20240808,095200,878400,39900,39900,39900,39900,0
|
|
20240808,095100,878400,39900,39900,39900,39900,0
|
|
20240808,095000,878400,39900,39900,39900,39900,0
|
|
20240808,094900,878400,39900,39900,39900,39900,0
|
|
20240808,094800,878400,39900,39900,39900,39900,2
|
|
20240808,094700,798600,39950,39950,39950,39950,0
|
|
20240808,094600,798600,39950,39950,39950,39950,0
|
|
20240808,094500,798600,39950,39950,39950,39950,0
|
|
20240808,094400,798600,39950,39950,39950,39950,0
|
|
20240808,094300,798600,39950,39950,39950,39950,0
|
|
20240808,094200,798600,39950,39950,39950,39950,0
|
|
20240808,094100,798600,39950,39950,39950,39950,0
|
|
20240808,094000,798600,39950,39950,39950,39950,1
|
|
20240808,093900,758650,39900,39900,39900,39900,0
|
|
20240808,093800,758650,39900,39900,39900,39900,0
|
|
20240808,093700,758650,39900,39900,39900,39900,0
|
|
20240808,093600,758650,39900,39900,39900,39900,0
|
|
20240808,093500,758650,39900,39900,39900,39900,0
|
|
20240808,093400,758650,39900,39900,39900,39900,0
|
|
20240808,093300,758650,39900,39900,39900,39900,0
|
|
20240808,093200,758650,39900,39900,39900,39900,0
|
|
20240808,093100,758650,39900,39900,39900,39900,0
|
|
20240808,093000,758650,39900,39900,39900,39900,0
|
|
20240808,092900,758650,39900,39900,39900,39900,0
|
|
20240808,092800,758650,39900,39900,39900,39900,16
|
|
20240808,092700,120250,39900,39900,39900,39900,0
|
|
20240808,092600,120250,39900,39900,39900,39900,0
|
|
20240808,092500,120250,39900,39900,39900,39900,0
|
|
20240808,092400,120250,39900,39900,39900,39900,0
|
|
20240808,092300,120250,39900,39900,39900,39900,0
|
|
20240808,092200,120250,39900,39900,39900,39900,1
|
|
20240808,092100,80350,40100,40100,40100,40100,0
|
|
20240808,092000,80350,40100,40100,40100,40100,0
|
|
20240808,091900,80350,40100,40100,40100,40100,0
|
|
20240808,091800,80350,40100,40100,40100,40100,0
|
|
20240808,091700,80350,40100,40100,40100,40100,0
|
|
20240808,091600,80350,40100,40100,40100,40100,0
|
|
20240808,091500,80350,40100,40100,40100,40100,0
|
|
20240808,091400,80350,40100,40100,40100,40100,0
|
|
20240808,091300,80350,40100,40100,40100,40100,0
|
|
20240808,091200,80350,40100,40100,40100,40100,0
|
|
20240808,091100,80350,40100,40100,40100,40100,0
|
|
20240808,091000,80350,40100,40100,40100,40100,0
|
|
20240808,090900,80350,40100,40100,40100,40100,0
|
|
20240808,090800,80350,40100,40100,40100,40100,0
|
|
20240808,090700,80350,40100,40100,40100,40100,0
|
|
20240808,090600,80350,40100,40100,40100,40100,1
|
|
20240808,090500,40250,40250,40250,40250,40250,0
|
|
20240808,090400,40250,40250,40250,40250,40250,0
|
|
20240808,090300,40250,40250,40250,40250,40250,0
|
|
20240808,090200,40250,40250,40250,40250,40250,0
|
|
20240808,090100,40250,40250,40250,40250,40250,0
|
|
20240808,090000,40250,40250,40250,40250,40250,1
|