594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185100,104155150,21600,21600,21600,21600,131
|
|
20240802,185000,104155150,21600,21600,21600,21600,0
|
|
20240802,184900,104155150,21600,21600,21600,21600,0
|
|
20240802,184800,104155150,21600,21600,21600,21600,0
|
|
20240802,184700,104155150,21600,21600,21600,21600,0
|
|
20240802,184600,104155150,21600,21600,21600,21600,0
|
|
20240802,184500,104155150,21600,21600,21600,21600,0
|
|
20240802,184400,104155150,21600,21600,21600,21600,0
|
|
20240802,184300,104155150,21600,21600,21600,21600,0
|
|
20240802,184200,104155150,21600,21600,21600,21600,0
|
|
20240802,184100,104155150,21600,21600,21600,21600,0
|
|
20240802,184000,104155150,21600,21600,21600,21600,0
|
|
20240802,183900,104155150,21600,21600,21600,21600,0
|
|
20240802,183800,104155150,21600,21600,21600,21600,0
|
|
20240802,183700,104155150,21600,21600,21600,21600,0
|
|
20240802,183600,104155150,21600,21600,21600,21600,0
|
|
20240802,183500,104155150,21600,21600,21600,21600,0
|
|
20240802,183400,104155150,21600,21600,21600,21600,0
|
|
20240802,183300,104155150,21600,21600,21600,21600,0
|
|
20240802,183200,104155150,21600,21600,21600,21600,0
|
|
20240802,183100,104155150,21600,21600,21600,21600,0
|
|
20240802,183000,104155150,21600,21600,21600,21600,0
|
|
20240802,182900,104155150,21600,21600,21600,21600,0
|
|
20240802,182800,104155150,21600,21600,21600,21600,0
|
|
20240802,182700,104155150,21600,21600,21600,21600,0
|
|
20240802,182600,104155150,21600,21600,21600,21600,0
|
|
20240802,182500,104155150,21600,21600,21600,21600,0
|
|
20240802,182400,104155150,21600,21600,21600,21600,0
|
|
20240802,182300,104155150,21600,21600,21600,21600,0
|
|
20240802,182200,104155150,21600,21600,21600,21600,0
|
|
20240802,182100,104155150,21600,21600,21600,21600,131
|
|
20240802,182000,104155150,21600,21600,21600,21600,0
|
|
20240802,181900,104155150,21600,21600,21600,21600,0
|
|
20240802,181800,104155150,21600,21600,21600,21600,0
|
|
20240802,181700,104155150,21600,21600,21600,21600,0
|
|
20240802,181600,104155150,21600,21600,21600,21600,0
|
|
20240802,181500,104155150,21600,21600,21600,21600,0
|
|
20240802,181400,104155150,21600,21600,21600,21600,0
|
|
20240802,181300,104155150,21600,21600,21600,21600,0
|
|
20240802,181200,104155150,21600,21600,21600,21600,0
|
|
20240802,181100,104155150,21600,21600,21600,21600,0
|
|
20240802,181000,104155150,21600,21600,21600,21600,0
|
|
20240802,180900,104155150,21600,21600,21600,21600,0
|
|
20240802,180800,104155150,21600,21600,21600,21600,0
|
|
20240802,180700,104155150,21600,21600,21600,21600,0
|
|
20240802,180600,104155150,21600,21600,21600,21600,0
|
|
20240802,180500,104155150,21600,21600,21600,21600,0
|
|
20240802,180400,104155150,21600,21600,21600,21600,0
|
|
20240802,180300,104155150,21600,21600,21600,21600,0
|
|
20240802,180200,104155150,21600,21600,21600,21600,0
|
|
20240802,180100,104155150,21600,21600,21600,21600,0
|
|
20240802,180000,104155150,21600,21600,21600,21600,0
|
|
20240802,175900,104155150,21600,21600,21600,21600,0
|
|
20240802,175800,104155150,21600,21600,21600,21600,0
|
|
20240802,175700,104155150,21600,21600,21600,21600,0
|
|
20240802,175600,104155150,21600,21600,21600,21600,0
|
|
20240802,175500,104155150,21600,21600,21600,21600,0
|
|
20240802,175400,104155150,21600,21600,21600,21600,0
|
|
20240802,175300,104155150,21600,21600,21600,21600,0
|
|
20240802,175200,104155150,21600,21600,21600,21600,0
|
|
20240802,175100,104155150,21600,21600,21600,21600,131
|
|
20240802,175000,104155150,21600,21600,21600,21600,0
|
|
20240802,174900,104155150,21600,21600,21600,21600,0
|
|
20240802,174800,104155150,21600,21600,21600,21600,0
|
|
20240802,174700,104155150,21600,21600,21600,21600,0
|
|
20240802,174600,104155150,21600,21600,21600,21600,0
|
|
20240802,174500,104155150,21600,21600,21600,21600,0
|
|
20240802,174400,104155150,21600,21600,21600,21600,0
|
|
20240802,174300,104155150,21600,21600,21600,21600,0
|
|
20240802,174200,104155150,21600,21600,21600,21600,0
|
|
20240802,174100,104155150,21600,21600,21600,21600,0
|
|
20240802,174000,104155150,21600,21600,21600,21600,0
|
|
20240802,173900,104155150,21600,21600,21600,21600,0
|
|
20240802,173800,104155150,21600,21600,21600,21600,0
|
|
20240802,173700,104155150,21600,21600,21600,21600,0
|
|
20240802,173600,104155150,21600,21600,21600,21600,0
|
|
20240802,173500,104155150,21600,21600,21600,21600,0
|
|
20240802,173400,104155150,21600,21600,21600,21600,0
|
|
20240802,173300,104155150,21600,21600,21600,21600,0
|
|
20240802,173200,104155150,21600,21600,21600,21600,0
|
|
20240802,173100,104155150,21600,21600,21600,21600,0
|
|
20240802,173000,104155150,21600,21600,21600,21600,0
|
|
20240802,172900,104155150,21600,21600,21600,21600,0
|
|
20240802,172800,104155150,21600,21600,21600,21600,0
|
|
20240802,172700,104155150,21600,21600,21600,21600,0
|
|
20240802,172600,104155150,21600,21600,21600,21600,0
|
|
20240802,172500,104155150,21600,21600,21600,21600,0
|
|
20240802,172400,104155150,21600,21600,21600,21600,0
|
|
20240802,172300,104155150,21600,21600,21600,21600,0
|
|
20240802,172200,104155150,21600,21600,21600,21600,0
|
|
20240802,172100,104155150,21600,21600,21600,21600,131
|
|
20240802,172000,104155150,21600,21600,21600,21600,0
|
|
20240802,171900,104155150,21600,21600,21600,21600,0
|
|
20240802,171800,104155150,21600,21600,21600,21600,0
|
|
20240802,171700,104155150,21600,21600,21600,21600,0
|
|
20240802,171600,104155150,21600,21600,21600,21600,0
|
|
20240802,171500,104155150,21600,21600,21600,21600,0
|
|
20240802,171400,104155150,21600,21600,21600,21600,0
|
|
20240802,171300,104155150,21600,21600,21600,21600,0
|
|
20240802,171200,104155150,21600,21600,21600,21600,0
|
|
20240802,171100,104155150,21600,21600,21600,21600,0
|
|
20240802,171000,104155150,21600,21600,21600,21600,0
|
|
20240802,170900,104155150,21600,21600,21600,21600,0
|
|
20240802,170800,104155150,21600,21600,21600,21600,0
|
|
20240802,170700,104155150,21600,21600,21600,21600,0
|
|
20240802,170600,104155150,21600,21600,21600,21600,0
|
|
20240802,170500,104155150,21600,21600,21600,21600,0
|
|
20240802,170400,104155150,21600,21600,21600,21600,0
|
|
20240802,170300,104155150,21600,21600,21600,21600,0
|
|
20240802,170200,104155150,21600,21600,21600,21600,0
|
|
20240802,170100,104155150,21600,21600,21600,21600,0
|
|
20240802,170000,104155150,21600,21600,21600,21600,0
|
|
20240802,165900,104155150,21600,21600,21600,21600,0
|
|
20240802,165800,104155150,21600,21600,21600,21600,0
|
|
20240802,165700,104155150,21600,21600,21600,21600,0
|
|
20240802,165600,104155150,21600,21600,21600,21600,0
|
|
20240802,165500,104155150,21600,21600,21600,21600,0
|
|
20240802,165400,104155150,21600,21600,21600,21600,0
|
|
20240802,165300,104155150,21600,21600,21600,21600,0
|
|
20240802,165200,104155150,21600,21600,21600,21600,0
|
|
20240802,165100,104155150,21600,21600,21600,21600,131
|
|
20240802,165000,104155150,21600,21600,21600,21600,0
|
|
20240802,164900,104155150,21600,21600,21600,21600,0
|
|
20240802,164800,104155150,21600,21600,21600,21600,0
|
|
20240802,164700,104155150,21600,21600,21600,21600,0
|
|
20240802,164600,104155150,21600,21600,21600,21600,0
|
|
20240802,164500,104155150,21600,21600,21600,21600,0
|
|
20240802,164400,104155150,21600,21600,21600,21600,0
|
|
20240802,164300,104155150,21600,21600,21600,21600,0
|
|
20240802,164200,104155150,21600,21600,21600,21600,0
|
|
20240802,164100,104155150,21600,21600,21600,21600,0
|
|
20240802,164000,104155150,21600,21600,21600,21600,0
|
|
20240802,163900,104155150,21600,21600,21600,21600,0
|
|
20240802,163800,104155150,21600,21600,21600,21600,0
|
|
20240802,163700,104155150,21600,21600,21600,21600,0
|
|
20240802,163600,104155150,21600,21600,21600,21600,0
|
|
20240802,163500,104155150,21600,21600,21600,21600,0
|
|
20240802,163400,104155150,21600,21600,21600,21600,0
|
|
20240802,163300,104155150,21600,21600,21600,21600,0
|
|
20240802,163200,104155150,21600,21600,21600,21600,0
|
|
20240802,163100,104155150,21600,21600,21600,21600,0
|
|
20240802,163000,104155150,21600,21600,21600,21600,0
|
|
20240802,162900,104155150,21600,21600,21600,21600,0
|
|
20240802,162800,104155150,21600,21600,21600,21600,0
|
|
20240802,162700,104155150,21600,21600,21600,21600,0
|
|
20240802,162600,104155150,21600,21600,21600,21600,0
|
|
20240802,162500,104155150,21600,21600,21600,21600,0
|
|
20240802,162400,104155150,21600,21600,21600,21600,0
|
|
20240802,162300,104155150,21600,21600,21600,21600,0
|
|
20240802,162200,104155150,21600,21600,21600,21600,0
|
|
20240802,162100,104155150,21600,21600,21600,21600,131
|
|
20240802,162000,104155150,21600,21600,21600,21600,0
|
|
20240802,161900,104155150,21600,21600,21600,21600,0
|
|
20240802,161800,104155150,21600,21600,21600,21600,0
|
|
20240802,161700,104155150,21600,21600,21600,21600,0
|
|
20240802,161600,104155150,21600,21600,21600,21600,0
|
|
20240802,161500,104155150,21600,21600,21600,21600,0
|
|
20240802,161400,104155150,21600,21600,21600,21600,0
|
|
20240802,161300,104155150,21600,21600,21600,21600,0
|
|
20240802,161200,104155150,21600,21600,21600,21600,0
|
|
20240802,161100,104155150,21600,21600,21600,21600,0
|
|
20240802,161000,104155150,21600,21600,21600,21600,0
|
|
20240802,160900,104155150,21600,21600,21600,21600,0
|
|
20240802,160800,104155150,21600,21600,21600,21600,0
|
|
20240802,160700,104155150,21600,21600,21600,21600,0
|
|
20240802,160600,104155150,21600,21600,21600,21600,0
|
|
20240802,160500,104155150,21600,21600,21600,21600,0
|
|
20240802,160400,104155150,21600,21600,21600,21600,0
|
|
20240802,160300,104155150,21600,21600,21600,21600,0
|
|
20240802,160200,104155150,21600,21600,21600,21600,0
|
|
20240802,160100,104155150,21600,21600,21600,21600,0
|
|
20240802,160000,104155150,21600,21600,21600,21600,0
|
|
20240802,155900,104155150,21600,21600,21600,21600,0
|
|
20240802,155800,104155150,21600,21600,21600,21600,0
|
|
20240802,155700,104155150,21600,21600,21600,21600,0
|
|
20240802,155600,104155150,21600,21600,21600,21600,0
|
|
20240802,155500,104155150,21600,21600,21600,21600,0
|
|
20240802,155400,104155150,21600,21600,21600,21600,0
|
|
20240802,155300,104155150,21600,21600,21600,21600,0
|
|
20240802,155200,104155150,21600,21600,21600,21600,0
|
|
20240802,155100,104155150,21600,21600,21600,21600,131
|
|
20240802,155000,104155150,21600,21600,21600,21600,0
|
|
20240802,154900,104155150,21600,21600,21600,21600,0
|
|
20240802,154800,104155150,21600,21600,21600,21600,0
|
|
20240802,154700,104155150,21600,21600,21600,21600,0
|
|
20240802,154600,104155150,21600,21600,21600,21600,0
|
|
20240802,154500,104155150,21600,21600,21600,21600,0
|
|
20240802,154400,104155150,21600,21600,21600,21600,0
|
|
20240802,154300,104155150,21600,21600,21600,21600,0
|
|
20240802,154200,104155150,21600,21600,21600,21600,0
|
|
20240802,154100,104155150,21600,21600,21600,21600,0
|
|
20240802,154000,104155150,21600,21600,21600,21600,0
|
|
20240802,153900,104155150,21600,21600,21600,21600,0
|
|
20240802,153800,104155150,21600,21600,21600,21600,0
|
|
20240802,153700,104155150,21600,21600,21600,21600,0
|
|
20240802,153600,104155150,21600,21600,21600,21600,0
|
|
20240802,153500,104155150,21600,21600,21600,21600,0
|
|
20240802,153400,104155150,21600,21600,21600,21600,0
|
|
20240802,153300,104155150,21600,21600,21600,21600,0
|
|
20240802,153200,104155150,21600,21600,21600,21600,0
|
|
20240802,153100,104155150,21600,21600,21600,21600,0
|
|
20240802,153000,104155150,21600,21600,21600,21600,131
|
|
20240802,152900,101325550,21550,21550,21550,21550,0
|
|
20240802,152800,101325550,21550,21550,21550,21550,0
|
|
20240802,152700,101325550,21550,21550,21550,21550,0
|
|
20240802,152600,101325550,21550,21550,21550,21550,0
|
|
20240802,152500,101325550,21550,21550,21550,21550,0
|
|
20240802,152400,101325550,21550,21550,21550,21550,0
|
|
20240802,152300,101325550,21550,21550,21550,21550,0
|
|
20240802,152200,101325550,21550,21550,21550,21550,0
|
|
20240802,152100,101325550,21550,21550,21550,21550,0
|
|
20240802,152000,101325550,21550,21550,21550,21550,0
|
|
20240802,151900,101325550,21550,21550,21550,21550,7
|
|
20240802,151800,101174700,21550,21550,21550,21550,0
|
|
20240802,151700,101174700,21550,21550,21550,21550,1
|
|
20240802,151600,101153150,21500,21400,21500,21400,99
|
|
20240802,151500,99029650,21350,21350,21350,21350,0
|
|
20240802,151400,99029650,21350,21350,21350,21350,80
|
|
20240802,151300,97321650,21400,21400,21400,21400,175
|
|
20240802,151200,93576650,21400,21400,21400,21400,50
|
|
20240802,151100,92506650,21450,21450,21450,21450,1
|
|
20240802,151000,92485200,21450,21400,21450,21400,151
|
|
20240802,150900,89253750,21500,21500,21500,21500,0
|
|
20240802,150800,89253750,21500,21450,21500,21400,104
|
|
20240802,150700,87027850,21500,21500,21500,21500,0
|
|
20240802,150600,87027850,21500,21500,21500,21500,0
|
|
20240802,150500,87027850,21500,21500,21500,21500,36
|
|
20240802,150400,86253850,21450,21450,21450,21450,0
|
|
20240802,150300,86253850,21450,21450,21450,21450,0
|
|
20240802,150200,86253850,21450,21450,21450,21450,1
|
|
20240802,150100,86232400,21400,21400,21400,21400,0
|
|
20240802,150000,86232400,21400,21400,21400,21400,0
|
|
20240802,145900,86232400,21400,21400,21400,21400,0
|
|
20240802,145800,86232400,21400,21400,21400,21400,0
|
|
20240802,145700,86232400,21400,21400,21400,21400,0
|
|
20240802,145600,86232400,21400,21450,21450,21400,20
|
|
20240802,145500,85804350,21450,21450,21450,21450,0
|
|
20240802,145400,85804350,21450,21450,21450,21450,0
|
|
20240802,145300,85804350,21450,21450,21450,21450,3
|
|
20240802,145200,85740000,21500,21500,21500,21500,0
|
|
20240802,145100,85740000,21500,21500,21500,21500,0
|
|
20240802,145000,85740000,21500,21500,21500,21500,0
|
|
20240802,144900,85740000,21500,21500,21500,21500,0
|
|
20240802,144800,85740000,21500,21500,21500,21500,0
|
|
20240802,144700,85740000,21500,21500,21500,21500,0
|
|
20240802,144600,85740000,21500,21500,21500,21500,0
|
|
20240802,144500,85740000,21500,21400,21500,21400,64
|
|
20240802,144400,84368300,21400,21400,21400,21400,37
|
|
20240802,144300,83576500,21400,21400,21450,21400,615
|
|
20240802,144200,70411700,21400,21400,21400,21400,1
|
|
20240802,144100,70390300,21350,21400,21400,21350,154
|
|
20240802,144000,67094750,21400,21400,21400,21400,0
|
|
20240802,143900,67094750,21400,21400,21400,21400,0
|
|
20240802,143800,67094750,21400,21400,21400,21400,0
|
|
20240802,143700,67094750,21400,21400,21400,21400,0
|
|
20240802,143600,67094750,21400,21450,21450,21400,26
|
|
20240802,143500,66537100,21400,21400,21400,21400,0
|
|
20240802,143400,66537100,21400,21400,21400,21400,0
|
|
20240802,143300,66537100,21400,21400,21400,21400,0
|
|
20240802,143200,66537100,21400,21400,21400,21400,0
|
|
20240802,143100,66537100,21400,21400,21400,21400,1
|
|
20240802,143000,66515700,21400,21400,21400,21400,135
|
|
20240802,142900,63626700,21400,21400,21400,21400,0
|
|
20240802,142800,63626700,21400,21400,21400,21400,0
|
|
20240802,142700,63626700,21400,21400,21400,21400,0
|
|
20240802,142600,63626700,21400,21400,21400,21400,0
|
|
20240802,142500,63626700,21400,21400,21400,21400,0
|
|
20240802,142400,63626700,21400,21450,21450,21400,173
|
|
20240802,142300,59923200,21450,21450,21450,21450,0
|
|
20240802,142200,59923200,21450,21450,21450,21450,0
|
|
20240802,142100,59923200,21450,21450,21450,21450,0
|
|
20240802,142000,59923200,21450,21450,21450,21450,0
|
|
20240802,141900,59923200,21450,21450,21450,21450,0
|
|
20240802,141800,59923200,21450,21450,21450,21450,0
|
|
20240802,141700,59923200,21450,21450,21450,21450,4
|
|
20240802,141600,59837400,21450,21450,21450,21450,0
|
|
20240802,141500,59837400,21450,21450,21450,21450,0
|
|
20240802,141400,59837400,21450,21450,21450,21450,10
|
|
20240802,141300,59622900,21400,21400,21400,21400,0
|
|
20240802,141200,59622900,21400,21400,21400,21400,0
|
|
20240802,141100,59622900,21400,21400,21400,21400,0
|
|
20240802,141000,59622900,21400,21400,21400,21400,46
|
|
20240802,140900,58638500,21400,21400,21400,21400,0
|
|
20240802,140800,58638500,21400,21400,21400,21400,0
|
|
20240802,140700,58638500,21400,21400,21400,21400,0
|
|
20240802,140600,58638500,21400,21400,21400,21400,0
|
|
20240802,140500,58638500,21400,21400,21400,21400,0
|
|
20240802,140400,58638500,21400,21400,21400,21400,0
|
|
20240802,140300,58638500,21400,21400,21400,21400,100
|
|
20240802,140200,56498500,21350,21350,21350,21350,3
|
|
20240802,140100,56434450,21400,21400,21400,21400,0
|
|
20240802,140000,56434450,21400,21400,21400,21400,17
|
|
20240802,135900,56070650,21450,21450,21450,21450,15
|
|
20240802,135800,55748900,21450,21450,21450,21450,0
|
|
20240802,135700,55748900,21450,21450,21450,21450,0
|
|
20240802,135600,55748900,21450,21450,21450,21450,0
|
|
20240802,135500,55748900,21450,21450,21450,21450,0
|
|
20240802,135400,55748900,21450,21450,21450,21450,1
|
|
20240802,135300,55727450,21500,21500,21500,21500,0
|
|
20240802,135200,55727450,21500,21500,21500,21500,0
|
|
20240802,135100,55727450,21500,21500,21500,21500,0
|
|
20240802,135000,55727450,21500,21500,21500,21500,0
|
|
20240802,134900,55727450,21500,21500,21500,21500,0
|
|
20240802,134800,55727450,21500,21500,21500,21500,0
|
|
20240802,134700,55727450,21500,21500,21500,21500,0
|
|
20240802,134600,55727450,21500,21500,21500,21500,0
|
|
20240802,134500,55727450,21500,21500,21500,21500,0
|
|
20240802,134400,55727450,21500,21500,21500,21500,0
|
|
20240802,134300,55727450,21500,21500,21500,21500,0
|
|
20240802,134200,55727450,21500,21500,21500,21500,1
|
|
20240802,134100,55705950,21600,21600,21600,21600,0
|
|
20240802,134000,55705950,21600,21600,21600,21600,0
|
|
20240802,133900,55705950,21600,21600,21600,21600,1
|
|
20240802,133800,55684350,21450,21450,21450,21450,0
|
|
20240802,133700,55684350,21450,21450,21450,21450,0
|
|
20240802,133600,55684350,21450,21450,21450,21450,0
|
|
20240802,133500,55684350,21450,21450,21450,21450,0
|
|
20240802,133400,55684350,21450,21450,21450,21450,1
|
|
20240802,133300,55662900,21450,21450,21450,21450,0
|
|
20240802,133200,55662900,21450,21450,21450,21450,0
|
|
20240802,133100,55662900,21450,21450,21450,21450,0
|
|
20240802,133000,55662900,21450,21450,21450,21450,0
|
|
20240802,132900,55662900,21450,21450,21450,21450,0
|
|
20240802,132800,55662900,21450,21450,21450,21450,0
|
|
20240802,132700,55662900,21450,21450,21450,21450,1
|
|
20240802,132600,55641450,21400,21400,21400,21400,0
|
|
20240802,132500,55641450,21400,21400,21400,21400,0
|
|
20240802,132400,55641450,21400,21400,21400,21400,0
|
|
20240802,132300,55641450,21400,21400,21400,21400,0
|
|
20240802,132200,55641450,21400,21400,21400,21400,0
|
|
20240802,132100,55641450,21400,21400,21400,21400,0
|
|
20240802,132000,55641450,21400,21400,21400,21400,0
|
|
20240802,131900,55641450,21400,21400,21400,21400,0
|
|
20240802,131800,55641450,21400,21400,21400,21400,0
|
|
20240802,131700,55641450,21400,21400,21400,21400,0
|
|
20240802,131600,55641450,21400,21400,21400,21400,0
|
|
20240802,131500,55641450,21400,21400,21400,21400,0
|
|
20240802,131400,55641450,21400,21400,21400,21400,0
|
|
20240802,131300,55641450,21400,21400,21400,21400,20
|
|
20240802,131200,55213450,21400,21400,21400,21400,10
|
|
20240802,131100,54999450,21600,21600,21600,21600,0
|
|
20240802,131000,54999450,21600,21600,21600,21600,0
|
|
20240802,130900,54999450,21600,21600,21600,21600,0
|
|
20240802,130800,54999450,21600,21600,21600,21600,0
|
|
20240802,130700,54999450,21600,21600,21600,21600,0
|
|
20240802,130600,54999450,21600,21600,21600,21600,32
|
|
20240802,130500,54308250,21500,21500,21500,21500,1
|
|
20240802,130400,54286750,21400,21400,21400,21400,0
|
|
20240802,130300,54286750,21400,21400,21400,21400,0
|
|
20240802,130200,54286750,21400,21400,21400,21400,0
|
|
20240802,130100,54286750,21400,21400,21400,21400,0
|
|
20240802,130000,54286750,21400,21400,21400,21400,0
|
|
20240802,125900,54286750,21400,21400,21400,21400,0
|
|
20240802,125800,54286750,21400,21400,21400,21400,0
|
|
20240802,125700,54286750,21400,21400,21400,21400,0
|
|
20240802,125600,54286750,21400,21400,21400,21400,6
|
|
20240802,125500,54158350,21400,21400,21400,21400,20
|
|
20240802,125400,53730350,21400,21400,21400,21400,0
|
|
20240802,125300,53730350,21400,21400,21400,21400,0
|
|
20240802,125200,53730350,21400,21400,21400,21400,0
|
|
20240802,125100,53730350,21400,21400,21400,21400,0
|
|
20240802,125000,53730350,21400,21400,21400,21400,0
|
|
20240802,124900,53730350,21400,21400,21400,21400,0
|
|
20240802,124800,53730350,21400,21400,21400,21400,0
|
|
20240802,124700,53730350,21400,21400,21400,21400,0
|
|
20240802,124600,53730350,21400,21400,21400,21400,0
|
|
20240802,124500,53730350,21400,21400,21400,21400,0
|
|
20240802,124400,53730350,21400,21400,21400,21400,0
|
|
20240802,124300,53730350,21400,21400,21400,21400,0
|
|
20240802,124200,53730350,21400,21400,21400,21400,62
|
|
20240802,124100,52403550,21400,21450,21450,21400,31
|
|
20240802,124000,51738950,21450,21450,21450,21450,0
|
|
20240802,123900,51738950,21450,21450,21450,21450,0
|
|
20240802,123800,51738950,21450,21450,21450,21450,0
|
|
20240802,123700,51738950,21450,21450,21450,21450,0
|
|
20240802,123600,51738950,21450,21450,21450,21450,0
|
|
20240802,123500,51738950,21450,21450,21450,21450,0
|
|
20240802,123400,51738950,21450,21450,21450,21450,0
|
|
20240802,123300,51738950,21450,21450,21450,21450,0
|
|
20240802,123200,51738950,21450,21450,21450,21450,0
|
|
20240802,123100,51738950,21450,21450,21450,21450,0
|
|
20240802,123000,51738950,21450,21450,21450,21450,0
|
|
20240802,122900,51738950,21450,21450,21450,21450,0
|
|
20240802,122800,51738950,21450,21450,21450,21450,0
|
|
20240802,122700,51738950,21450,21450,21450,21450,0
|
|
20240802,122600,51738950,21450,21450,21450,21450,0
|
|
20240802,122500,51738950,21450,21450,21450,21450,0
|
|
20240802,122400,51738950,21450,21450,21450,21450,4
|
|
20240802,122300,51653150,21600,21600,21600,21600,0
|
|
20240802,122200,51653150,21600,21600,21600,21600,0
|
|
20240802,122100,51653150,21600,21600,21600,21600,0
|
|
20240802,122000,51653150,21600,21600,21600,21600,0
|
|
20240802,121900,51653150,21600,21600,21600,21600,0
|
|
20240802,121800,51653150,21600,21600,21600,21600,31
|
|
20240802,121700,50983550,21450,21450,21450,21450,0
|
|
20240802,121600,50983550,21450,21450,21450,21450,0
|
|
20240802,121500,50983550,21450,21450,21450,21450,0
|
|
20240802,121400,50983550,21450,21450,21450,21450,0
|
|
20240802,121300,50983550,21450,21450,21450,21450,0
|
|
20240802,121200,50983550,21450,21450,21700,21450,148
|
|
20240802,121100,47797850,21500,21500,21500,21500,15
|
|
20240802,121000,47475350,21450,21450,21450,21450,0
|
|
20240802,120900,47475350,21450,21450,21450,21450,0
|
|
20240802,120800,47475350,21450,21450,21450,21450,0
|
|
20240802,120700,47475350,21450,21450,21450,21450,0
|
|
20240802,120600,47475350,21450,21450,21450,21450,0
|
|
20240802,120500,47475350,21450,21450,21450,21450,1
|
|
20240802,120400,47453900,21450,21450,21450,21450,0
|
|
20240802,120300,47453900,21450,21450,21450,21450,0
|
|
20240802,120200,47453900,21450,21400,21450,21400,143
|
|
20240802,120100,44386750,21350,21350,21350,21350,0
|
|
20240802,120000,44386750,21350,21350,21350,21350,0
|
|
20240802,115900,44386750,21350,21350,21350,21350,0
|
|
20240802,115800,44386750,21350,21350,21350,21350,0
|
|
20240802,115700,44386750,21350,21350,21350,21350,0
|
|
20240802,115600,44386750,21350,21350,21350,21350,0
|
|
20240802,115500,44386750,21350,21350,21350,21350,0
|
|
20240802,115400,44386750,21350,21350,21350,21350,0
|
|
20240802,115300,44386750,21350,21350,21350,21350,0
|
|
20240802,115200,44386750,21350,21350,21350,21350,3
|
|
20240802,115100,44322700,21300,21300,21300,21300,0
|
|
20240802,115000,44322700,21300,21300,21300,21300,0
|
|
20240802,114900,44322700,21300,21300,21300,21300,0
|
|
20240802,114800,44322700,21300,21300,21300,21300,0
|
|
20240802,114700,44322700,21300,21300,21300,21300,0
|
|
20240802,114600,44322700,21300,21300,21300,21300,0
|
|
20240802,114500,44322700,21300,21300,21300,21300,0
|
|
20240802,114400,44322700,21300,21300,21300,21300,0
|
|
20240802,114300,44322700,21300,21300,21300,21300,0
|
|
20240802,114200,44322700,21300,21300,21300,21300,0
|
|
20240802,114100,44322700,21300,21300,21300,21300,0
|
|
20240802,114000,44322700,21300,21300,21300,21300,0
|
|
20240802,113900,44322700,21300,21300,21300,21300,0
|
|
20240802,113800,44322700,21300,21300,21300,21300,64
|
|
20240802,113700,42959500,21300,21300,21300,21300,35
|
|
20240802,113600,42214000,21250,21250,21250,21250,292
|
|
20240802,113500,36009000,21250,21250,21250,21250,0
|
|
20240802,113400,36009000,21250,21250,21250,21250,35
|
|
20240802,113300,35265250,21250,21250,21250,21250,112
|
|
20240802,113200,32885250,21300,21300,21300,21300,0
|
|
20240802,113100,32885250,21300,21300,21300,21300,26
|
|
20240802,113000,32331450,21300,21350,21350,21300,94
|
|
20240802,112900,30327900,21400,21400,21400,21400,0
|
|
20240802,112800,30327900,21400,21400,21400,21400,0
|
|
20240802,112700,30327900,21400,21400,21400,21400,5
|
|
20240802,112600,30220900,21600,21600,21600,21600,0
|
|
20240802,112500,30220900,21600,21400,21600,21400,9
|
|
20240802,112400,30028050,21350,21350,21350,21350,0
|
|
20240802,112300,30028050,21350,21350,21350,21350,0
|
|
20240802,112200,30028050,21350,21350,21350,21350,19
|
|
20240802,112100,29622400,21350,21350,21350,21350,9
|
|
20240802,112000,29430250,21350,21350,21350,21350,0
|
|
20240802,111900,29430250,21350,21350,21350,21350,0
|
|
20240802,111800,29430250,21350,21350,21350,21350,9
|
|
20240802,111700,29238100,21350,21350,21350,21350,9
|
|
20240802,111600,29045950,21350,21350,21350,21350,0
|
|
20240802,111500,29045950,21350,21350,21350,21350,45
|
|
20240802,111400,28085200,21350,21350,21350,21350,0
|
|
20240802,111300,28085200,21350,21350,21350,21350,111
|
|
20240802,111200,25715350,21350,21400,21400,21350,123
|
|
20240802,111100,23087000,21500,21500,21500,21500,0
|
|
20240802,111000,23087000,21500,21500,21500,21500,0
|
|
20240802,110900,23087000,21500,21500,21500,21500,0
|
|
20240802,110800,23087000,21500,21500,21500,21500,0
|
|
20240802,110700,23087000,21500,21500,21500,21500,0
|
|
20240802,110600,23087000,21500,21500,21500,21500,0
|
|
20240802,110500,23087000,21500,21500,21500,21500,4
|
|
20240802,110400,23001000,21550,21550,21550,21550,0
|
|
20240802,110300,23001000,21550,21550,21550,21550,0
|
|
20240802,110200,23001000,21550,21550,21550,21550,0
|
|
20240802,110100,23001000,21550,21550,21550,21550,4
|
|
20240802,110000,22914800,21550,21550,21550,21550,0
|
|
20240802,105900,22914800,21550,21550,21550,21550,0
|
|
20240802,105800,22914800,21550,21550,21550,21550,0
|
|
20240802,105700,22914800,21550,21550,21550,21550,0
|
|
20240802,105600,22914800,21550,21550,21550,21550,4
|
|
20240802,105500,22828600,21400,21400,21400,21400,1
|
|
20240802,105400,22807200,21600,21600,21600,21600,0
|
|
20240802,105300,22807200,21600,21600,21600,21600,0
|
|
20240802,105200,22807200,21600,21600,21600,21600,0
|
|
20240802,105100,22807200,21600,21400,21600,21400,39
|
|
20240802,105000,21971950,21500,21500,21500,21500,0
|
|
20240802,104900,21971950,21500,21500,21500,21500,8
|
|
20240802,104800,21799950,21500,21500,21500,21500,0
|
|
20240802,104700,21799950,21500,21500,21500,21500,0
|
|
20240802,104600,21799950,21500,21500,21500,21500,0
|
|
20240802,104500,21799950,21500,21500,21500,21500,0
|
|
20240802,104400,21799950,21500,21500,21500,21500,23
|
|
20240802,104300,21305450,21400,21400,21400,21400,0
|
|
20240802,104200,21305450,21400,21400,21400,21400,0
|
|
20240802,104100,21305450,21400,21400,21400,21400,3
|
|
20240802,104000,21241250,21450,21450,21450,21450,0
|
|
20240802,103900,21241250,21450,21450,21450,21450,0
|
|
20240802,103800,21241250,21450,21450,21450,21450,0
|
|
20240802,103700,21241250,21450,21450,21450,21450,0
|
|
20240802,103600,21241250,21450,21450,21450,21450,0
|
|
20240802,103500,21241250,21450,21450,21450,21450,0
|
|
20240802,103400,21241250,21450,21450,21450,21450,1
|
|
20240802,103300,21219800,21450,21450,21450,21450,6
|
|
20240802,103200,21091100,21450,21450,21450,21450,1
|
|
20240802,103100,21069650,21450,21450,21450,21450,0
|
|
20240802,103000,21069650,21450,21450,21450,21450,0
|
|
20240802,102900,21069650,21450,21450,21450,21450,0
|
|
20240802,102800,21069650,21450,21450,21450,21450,0
|
|
20240802,102700,21069650,21450,21450,21450,21450,0
|
|
20240802,102600,21069650,21450,21450,21450,21450,0
|
|
20240802,102500,21069650,21450,21450,21450,21450,0
|
|
20240802,102400,21069650,21450,21450,21450,21450,0
|
|
20240802,102300,21069650,21450,21450,21450,21450,0
|
|
20240802,102200,21069650,21450,21450,21450,21450,0
|
|
20240802,102100,21069650,21450,21450,21450,21450,15
|
|
20240802,102000,20747900,21400,21400,21400,21400,9
|
|
20240802,101900,20555300,21400,21400,21400,21400,0
|
|
20240802,101800,20555300,21400,21400,21400,21400,0
|
|
20240802,101700,20555300,21400,21400,21400,21400,0
|
|
20240802,101600,20555300,21400,21400,21400,21400,0
|
|
20240802,101500,20555300,21400,21400,21400,21400,0
|
|
20240802,101400,20555300,21400,21400,21400,21400,0
|
|
20240802,101300,20555300,21400,21400,21400,21400,0
|
|
20240802,101200,20555300,21400,21400,21400,21400,0
|
|
20240802,101100,20555300,21400,21400,21400,21400,0
|
|
20240802,101000,20555300,21400,21400,21400,21400,50
|
|
20240802,100900,19485300,21400,21400,21400,21400,5
|
|
20240802,100800,19378300,21350,21350,21350,21350,0
|
|
20240802,100700,19378300,21350,21350,21350,21350,0
|
|
20240802,100600,19378300,21350,21400,21400,21350,71
|
|
20240802,100500,17861650,21400,21400,21400,21400,0
|
|
20240802,100400,17861650,21400,21400,21400,21400,0
|
|
20240802,100300,17861650,21400,21400,21400,21400,13
|
|
20240802,100200,17583450,21350,21350,21350,21350,0
|
|
20240802,100100,17583450,21350,21350,21350,21350,9
|
|
20240802,100000,17391300,21550,21550,21550,21550,0
|
|
20240802,095900,17391300,21550,21400,21550,21350,50
|
|
20240802,095800,16317200,21400,21400,21400,21400,6
|
|
20240802,095700,16188800,21400,21400,21400,21400,1
|
|
20240802,095600,16167400,21400,21400,21400,21400,9
|
|
20240802,095500,15974800,21400,21400,21400,21400,0
|
|
20240802,095400,15974800,21400,21400,21400,21400,0
|
|
20240802,095300,15974800,21400,21400,21400,21400,0
|
|
20240802,095200,15974800,21400,21400,21400,21400,0
|
|
20240802,095100,15974800,21400,21400,21400,21400,0
|
|
20240802,095000,15974800,21400,21400,21400,21400,28
|
|
20240802,094900,15375600,21550,21550,21550,21550,0
|
|
20240802,094800,15375600,21550,21550,21550,21550,0
|
|
20240802,094700,15375600,21550,21550,21550,21550,0
|
|
20240802,094600,15375600,21550,21550,21550,21550,0
|
|
20240802,094500,15375600,21550,21550,21550,21550,0
|
|
20240802,094400,15375600,21550,21550,21550,21550,0
|
|
20240802,094300,15375600,21550,21500,21550,21500,2
|
|
20240802,094200,15332550,21400,21400,21400,21400,9
|
|
20240802,094100,15139950,21400,21400,21400,21350,13
|
|
20240802,094000,14861800,21500,21500,21500,21500,1
|
|
20240802,093900,14840300,21550,21550,21550,21550,10
|
|
20240802,093800,14624800,21550,21350,21550,21350,10
|
|
20240802,093700,14410100,21350,21350,21350,21350,3
|
|
20240802,093600,14346050,21600,21600,21600,21600,0
|
|
20240802,093500,14346050,21600,21600,21600,21600,0
|
|
20240802,093400,14346050,21600,21600,21600,21600,0
|
|
20240802,093300,14346050,21600,21600,21600,21600,0
|
|
20240802,093200,14346050,21600,21600,21600,21600,0
|
|
20240802,093100,14346050,21600,21600,21600,21600,0
|
|
20240802,093000,14346050,21600,21600,21600,21600,0
|
|
20240802,092900,14346050,21600,21600,21600,21600,0
|
|
20240802,092800,14346050,21600,21600,21600,21600,0
|
|
20240802,092700,14346050,21600,21600,21600,21600,0
|
|
20240802,092600,14346050,21600,21600,21600,21600,0
|
|
20240802,092500,14346050,21600,21600,21600,21600,0
|
|
20240802,092400,14346050,21600,21600,21600,21600,0
|
|
20240802,092300,14346050,21600,21600,21600,21600,0
|
|
20240802,092200,14346050,21600,21350,21600,21100,420
|
|
20240802,092100,5418350,21350,21450,21450,21350,35
|
|
20240802,092000,4669800,21650,21650,21650,21650,0
|
|
20240802,091900,4669800,21650,21650,21650,21650,10
|
|
20240802,091800,4453300,21600,21600,21600,21600,45
|
|
20240802,091700,3481300,21600,21600,21600,21600,0
|
|
20240802,091600,3481300,21600,21400,21600,21400,121
|
|
20240802,091500,887100,21600,21600,21600,21600,0
|
|
20240802,091400,887100,21600,21600,21600,21600,0
|
|
20240802,091300,887100,21600,21600,21600,21600,0
|
|
20240802,091200,887100,21600,21600,21600,21600,0
|
|
20240802,091100,887100,21600,21600,21600,21600,9
|
|
20240802,091000,692700,21400,21550,21550,21400,13
|
|
20240802,090900,413600,21750,21750,21750,21750,0
|
|
20240802,090800,413600,21750,21750,21750,21750,0
|
|
20240802,090700,413600,21750,21750,21750,21750,0
|
|
20240802,090600,413600,21750,21750,21750,21750,1
|
|
20240802,090500,391850,21600,21650,21650,21600,2
|
|
20240802,090400,348600,21600,21600,21600,21600,0
|
|
20240802,090300,348600,21600,21600,21600,21600,0
|
|
20240802,090200,348600,21600,21600,21600,21600,0
|
|
20240802,090100,348600,21600,21600,21600,21600,0
|
|
20240802,090000,348600,21600,21850,21850,21600,16
|