688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,202500,391990580,13600,13600,13600,13600,303
|
|
20240802,202400,391990580,13600,13600,13600,13600,0
|
|
20240802,202300,391990580,13600,13600,13600,13600,0
|
|
20240802,202200,391990580,13600,13600,13600,13600,0
|
|
20240802,202100,391990580,13600,13600,13600,13600,0
|
|
20240802,202000,391990580,13600,13600,13600,13600,0
|
|
20240802,201900,391990580,13600,13600,13600,13600,0
|
|
20240802,201800,391990580,13600,13600,13600,13600,0
|
|
20240802,201700,391990580,13600,13600,13600,13600,0
|
|
20240802,201600,391990580,13600,13600,13600,13600,0
|
|
20240802,201500,391990580,13600,13600,13600,13600,0
|
|
20240802,201400,391990580,13600,13600,13600,13600,0
|
|
20240802,201300,391990580,13600,13600,13600,13600,0
|
|
20240802,201200,391990580,13600,13600,13600,13600,0
|
|
20240802,201100,391990580,13600,13600,13600,13600,0
|
|
20240802,201000,391990580,13600,13600,13600,13600,0
|
|
20240802,200900,391990580,13600,13600,13600,13600,0
|
|
20240802,200800,391990580,13600,13600,13600,13600,0
|
|
20240802,200700,391990580,13600,13600,13600,13600,0
|
|
20240802,200600,391990580,13600,13600,13600,13600,0
|
|
20240802,200500,391990580,13600,13600,13600,13600,0
|
|
20240802,200400,391990580,13600,13600,13600,13600,0
|
|
20240802,200300,391990580,13600,13600,13600,13600,0
|
|
20240802,200200,391990580,13600,13600,13600,13600,0
|
|
20240802,200100,391990580,13600,13600,13600,13600,0
|
|
20240802,200000,391990580,13600,13600,13600,13600,0
|
|
20240802,195900,391990580,13600,13600,13600,13600,0
|
|
20240802,195800,391990580,13600,13600,13600,13600,0
|
|
20240802,195700,391990580,13600,13600,13600,13600,0
|
|
20240802,195600,391990580,13600,13600,13600,13600,0
|
|
20240802,195500,391990580,13600,13600,13600,13600,303
|
|
20240802,195400,391990580,13600,13600,13600,13600,0
|
|
20240802,195300,391990580,13600,13600,13600,13600,0
|
|
20240802,195200,391990580,13600,13600,13600,13600,0
|
|
20240802,195100,391990580,13600,13600,13600,13600,0
|
|
20240802,195000,391990580,13600,13600,13600,13600,0
|
|
20240802,194900,391990580,13600,13600,13600,13600,0
|
|
20240802,194800,391990580,13600,13600,13600,13600,0
|
|
20240802,194700,391990580,13600,13600,13600,13600,0
|
|
20240802,194600,391990580,13600,13600,13600,13600,0
|
|
20240802,194500,391990580,13600,13600,13600,13600,0
|
|
20240802,194400,391990580,13600,13600,13600,13600,0
|
|
20240802,194300,391990580,13600,13600,13600,13600,0
|
|
20240802,194200,391990580,13600,13600,13600,13600,0
|
|
20240802,194100,391990580,13600,13600,13600,13600,0
|
|
20240802,194000,391990580,13600,13600,13600,13600,0
|
|
20240802,193900,391990580,13600,13600,13600,13600,0
|
|
20240802,193800,391990580,13600,13600,13600,13600,0
|
|
20240802,193700,391990580,13600,13600,13600,13600,0
|
|
20240802,193600,391990580,13600,13600,13600,13600,0
|
|
20240802,193500,391990580,13600,13600,13600,13600,0
|
|
20240802,193400,391990580,13600,13600,13600,13600,0
|
|
20240802,193300,391990580,13600,13600,13600,13600,0
|
|
20240802,193200,391990580,13600,13600,13600,13600,0
|
|
20240802,193100,391990580,13600,13600,13600,13600,0
|
|
20240802,193000,391990580,13600,13600,13600,13600,0
|
|
20240802,192900,391990580,13600,13600,13600,13600,0
|
|
20240802,192800,391990580,13600,13600,13600,13600,0
|
|
20240802,192700,391990580,13600,13600,13600,13600,0
|
|
20240802,192600,391990580,13600,13600,13600,13600,0
|
|
20240802,192500,391990580,13600,13600,13600,13600,303
|
|
20240802,192400,391990580,13600,13600,13600,13600,0
|
|
20240802,192300,391990580,13600,13600,13600,13600,0
|
|
20240802,192200,391990580,13600,13600,13600,13600,0
|
|
20240802,192100,391990580,13600,13600,13600,13600,0
|
|
20240802,192000,391990580,13600,13600,13600,13600,0
|
|
20240802,191900,391990580,13600,13600,13600,13600,0
|
|
20240802,191800,391990580,13600,13600,13600,13600,0
|
|
20240802,191700,391990580,13600,13600,13600,13600,0
|
|
20240802,191600,391990580,13600,13600,13600,13600,0
|
|
20240802,191500,391990580,13600,13600,13600,13600,0
|
|
20240802,191400,391990580,13600,13600,13600,13600,0
|
|
20240802,191300,391990580,13600,13600,13600,13600,0
|
|
20240802,191200,391990580,13600,13600,13600,13600,0
|
|
20240802,191100,391990580,13600,13600,13600,13600,0
|
|
20240802,191000,391990580,13600,13600,13600,13600,0
|
|
20240802,190900,391990580,13600,13600,13600,13600,0
|
|
20240802,190800,391990580,13600,13600,13600,13600,0
|
|
20240802,190700,391990580,13600,13600,13600,13600,0
|
|
20240802,190600,391990580,13600,13600,13600,13600,0
|
|
20240802,190500,391990580,13600,13600,13600,13600,0
|
|
20240802,190400,391990580,13600,13600,13600,13600,0
|
|
20240802,190300,391990580,13600,13600,13600,13600,0
|
|
20240802,190200,391990580,13600,13600,13600,13600,0
|
|
20240802,190100,391990580,13600,13600,13600,13600,0
|
|
20240802,190000,391990580,13600,13600,13600,13600,0
|
|
20240802,185900,391990580,13600,13600,13600,13600,0
|
|
20240802,185800,391990580,13600,13600,13600,13600,0
|
|
20240802,185700,391990580,13600,13600,13600,13600,0
|
|
20240802,185600,391990580,13600,13600,13600,13600,0
|
|
20240802,185500,391990580,13600,13600,13600,13600,303
|
|
20240802,185400,391990580,13600,13600,13600,13600,0
|
|
20240802,185300,391990580,13600,13600,13600,13600,0
|
|
20240802,185200,391990580,13600,13600,13600,13600,0
|
|
20240802,185100,391990580,13600,13600,13600,13600,0
|
|
20240802,185000,391990580,13600,13600,13600,13600,0
|
|
20240802,184900,391990580,13600,13600,13600,13600,0
|
|
20240802,184800,391990580,13600,13600,13600,13600,0
|
|
20240802,184700,391990580,13600,13600,13600,13600,0
|
|
20240802,184600,391990580,13600,13600,13600,13600,0
|
|
20240802,184500,391990580,13600,13600,13600,13600,0
|
|
20240802,184400,391990580,13600,13600,13600,13600,0
|
|
20240802,184300,391990580,13600,13600,13600,13600,0
|
|
20240802,184200,391990580,13600,13600,13600,13600,0
|
|
20240802,184100,391990580,13600,13600,13600,13600,0
|
|
20240802,184000,391990580,13600,13600,13600,13600,0
|
|
20240802,183900,391990580,13600,13600,13600,13600,0
|
|
20240802,183800,391990580,13600,13600,13600,13600,0
|
|
20240802,183700,391990580,13600,13600,13600,13600,0
|
|
20240802,183600,391990580,13600,13600,13600,13600,0
|
|
20240802,183500,391990580,13600,13600,13600,13600,0
|
|
20240802,183400,391990580,13600,13600,13600,13600,0
|
|
20240802,183300,391990580,13600,13600,13600,13600,0
|
|
20240802,183200,391990580,13600,13600,13600,13600,0
|
|
20240802,183100,391990580,13600,13600,13600,13600,0
|
|
20240802,183000,391990580,13600,13600,13600,13600,0
|
|
20240802,182900,391990580,13600,13600,13600,13600,0
|
|
20240802,182800,391990580,13600,13600,13600,13600,0
|
|
20240802,182700,391990580,13600,13600,13600,13600,0
|
|
20240802,182600,391990580,13600,13600,13600,13600,0
|
|
20240802,182500,391990580,13600,13600,13600,13600,303
|
|
20240802,182400,391990580,13600,13600,13600,13600,0
|
|
20240802,182300,391990580,13600,13600,13600,13600,0
|
|
20240802,182200,391990580,13600,13600,13600,13600,0
|
|
20240802,182100,391990580,13600,13600,13600,13600,0
|
|
20240802,182000,391990580,13600,13600,13600,13600,0
|
|
20240802,181900,391990580,13600,13600,13600,13600,0
|
|
20240802,181800,391990580,13600,13600,13600,13600,0
|
|
20240802,181700,391990580,13600,13600,13600,13600,0
|
|
20240802,181600,391990580,13600,13600,13600,13600,0
|
|
20240802,181500,391990580,13600,13600,13600,13600,0
|
|
20240802,181400,391990580,13600,13600,13600,13600,0
|
|
20240802,181300,391990580,13600,13600,13600,13600,0
|
|
20240802,181200,391990580,13600,13600,13600,13600,0
|
|
20240802,181100,391990580,13600,13600,13600,13600,0
|
|
20240802,181000,391990580,13600,13600,13600,13600,0
|
|
20240802,180900,391990580,13600,13600,13600,13600,0
|
|
20240802,180800,391990580,13600,13600,13600,13600,0
|
|
20240802,180700,391990580,13600,13600,13600,13600,0
|
|
20240802,180600,391990580,13600,13600,13600,13600,0
|
|
20240802,180500,391990580,13600,13600,13600,13600,0
|
|
20240802,180400,391990580,13600,13600,13600,13600,0
|
|
20240802,180300,391990580,13600,13600,13600,13600,0
|
|
20240802,180200,391990580,13600,13600,13600,13600,0
|
|
20240802,180100,391990580,13600,13600,13600,13600,0
|
|
20240802,180000,391990580,13600,13600,13600,13600,0
|
|
20240802,175900,391990580,13600,13600,13600,13600,0
|
|
20240802,175800,391990580,13600,13600,13600,13600,0
|
|
20240802,175700,391990580,13600,13600,13600,13600,0
|
|
20240802,175600,391990580,13600,13600,13600,13600,0
|
|
20240802,175500,391990580,13600,13600,13600,13600,303
|
|
20240802,175400,391990580,13600,13600,13600,13600,0
|
|
20240802,175300,391990580,13600,13600,13600,13600,0
|
|
20240802,175200,391990580,13600,13600,13600,13600,0
|
|
20240802,175100,391990580,13600,13600,13600,13600,0
|
|
20240802,175000,391990580,13600,13600,13600,13600,0
|
|
20240802,174900,391990580,13600,13600,13600,13600,0
|
|
20240802,174800,391990580,13600,13600,13600,13600,0
|
|
20240802,174700,391990580,13600,13600,13600,13600,0
|
|
20240802,174600,391990580,13600,13600,13600,13600,0
|
|
20240802,174500,391990580,13600,13600,13600,13600,0
|
|
20240802,174400,391990580,13600,13600,13600,13600,0
|
|
20240802,174300,391990580,13600,13600,13600,13600,0
|
|
20240802,174200,391990580,13600,13600,13600,13600,0
|
|
20240802,174100,391990580,13600,13600,13600,13600,0
|
|
20240802,174000,391990580,13600,13600,13600,13600,0
|
|
20240802,173900,391990580,13600,13600,13600,13600,0
|
|
20240802,173800,391990580,13600,13600,13600,13600,0
|
|
20240802,173700,391990580,13600,13600,13600,13600,0
|
|
20240802,173600,391990580,13600,13600,13600,13600,0
|
|
20240802,173500,391990580,13600,13600,13600,13600,0
|
|
20240802,173400,391990580,13600,13600,13600,13600,0
|
|
20240802,173300,391990580,13600,13600,13600,13600,0
|
|
20240802,173200,391990580,13600,13600,13600,13600,0
|
|
20240802,173100,391990580,13600,13600,13600,13600,0
|
|
20240802,173000,391990580,13600,13600,13600,13600,0
|
|
20240802,172900,391990580,13600,13600,13600,13600,0
|
|
20240802,172800,391990580,13600,13600,13600,13600,0
|
|
20240802,172700,391990580,13600,13600,13600,13600,0
|
|
20240802,172600,391990580,13600,13600,13600,13600,0
|
|
20240802,172500,391990580,13600,13600,13600,13600,303
|
|
20240802,172400,391990580,13600,13600,13600,13600,0
|
|
20240802,172300,391990580,13600,13600,13600,13600,0
|
|
20240802,172200,391990580,13600,13600,13600,13600,0
|
|
20240802,172100,391990580,13600,13600,13600,13600,0
|
|
20240802,172000,391990580,13600,13600,13600,13600,0
|
|
20240802,171900,391990580,13600,13600,13600,13600,0
|
|
20240802,171800,391990580,13600,13600,13600,13600,0
|
|
20240802,171700,391990580,13600,13600,13600,13600,0
|
|
20240802,171600,391990580,13600,13600,13600,13600,0
|
|
20240802,171500,391990580,13600,13600,13600,13600,0
|
|
20240802,171400,391990580,13600,13600,13600,13600,0
|
|
20240802,171300,391990580,13600,13600,13600,13600,0
|
|
20240802,171200,391990580,13600,13600,13600,13600,0
|
|
20240802,171100,391990580,13600,13600,13600,13600,0
|
|
20240802,171000,391990580,13600,13600,13600,13600,0
|
|
20240802,170900,391990580,13600,13600,13600,13600,0
|
|
20240802,170800,391990580,13600,13600,13600,13600,0
|
|
20240802,170700,391990580,13600,13600,13600,13600,0
|
|
20240802,170600,391990580,13600,13600,13600,13600,0
|
|
20240802,170500,391990580,13600,13600,13600,13600,0
|
|
20240802,170400,391990580,13600,13600,13600,13600,0
|
|
20240802,170300,391990580,13600,13600,13600,13600,0
|
|
20240802,170200,391990580,13600,13600,13600,13600,0
|
|
20240802,170100,391990580,13600,13600,13600,13600,0
|
|
20240802,170000,391990580,13600,13600,13600,13600,0
|
|
20240802,165900,391990580,13600,13600,13600,13600,0
|
|
20240802,165800,391990580,13600,13600,13600,13600,0
|
|
20240802,165700,391990580,13600,13600,13600,13600,0
|
|
20240802,165600,391990580,13600,13600,13600,13600,0
|
|
20240802,165500,391990580,13600,13600,13600,13600,303
|
|
20240802,165400,391990580,13600,13600,13600,13600,0
|
|
20240802,165300,391990580,13600,13600,13600,13600,0
|
|
20240802,165200,391990580,13600,13600,13600,13600,0
|
|
20240802,165100,391990580,13600,13600,13600,13600,0
|
|
20240802,165000,391990580,13600,13600,13600,13600,0
|
|
20240802,164900,391990580,13600,13600,13600,13600,0
|
|
20240802,164800,391990580,13600,13600,13600,13600,0
|
|
20240802,164700,391990580,13600,13600,13600,13600,0
|
|
20240802,164600,391990580,13600,13600,13600,13600,0
|
|
20240802,164500,391990580,13600,13600,13600,13600,0
|
|
20240802,164400,391990580,13600,13600,13600,13600,0
|
|
20240802,164300,391990580,13600,13600,13600,13600,0
|
|
20240802,164200,391990580,13600,13600,13600,13600,0
|
|
20240802,164100,391990580,13600,13600,13600,13600,0
|
|
20240802,164000,391990580,13600,13600,13600,13600,0
|
|
20240802,163900,391990580,13600,13600,13600,13600,0
|
|
20240802,163800,391990580,13600,13600,13600,13600,0
|
|
20240802,163700,391990580,13600,13600,13600,13600,0
|
|
20240802,163600,391990580,13600,13600,13600,13600,0
|
|
20240802,163500,391990580,13600,13600,13600,13600,0
|
|
20240802,163400,391990580,13600,13600,13600,13600,0
|
|
20240802,163300,391990580,13600,13600,13600,13600,0
|
|
20240802,163200,391990580,13600,13600,13600,13600,0
|
|
20240802,163100,391990580,13600,13600,13600,13600,0
|
|
20240802,163000,391990580,13600,13600,13600,13600,0
|
|
20240802,162900,391990580,13600,13600,13600,13600,0
|
|
20240802,162800,391990580,13600,13600,13600,13600,0
|
|
20240802,162700,391990580,13600,13600,13600,13600,0
|
|
20240802,162600,391990580,13600,13600,13600,13600,0
|
|
20240802,162500,391990580,13600,13600,13600,13600,303
|
|
20240802,162400,391990580,13600,13600,13600,13600,0
|
|
20240802,162300,391990580,13600,13600,13600,13600,0
|
|
20240802,162200,391990580,13600,13600,13600,13600,0
|
|
20240802,162100,391990580,13600,13600,13600,13600,0
|
|
20240802,162000,391990580,13600,13600,13600,13600,0
|
|
20240802,161900,391990580,13600,13600,13600,13600,0
|
|
20240802,161800,391990580,13600,13600,13600,13600,0
|
|
20240802,161700,391990580,13600,13600,13600,13600,0
|
|
20240802,161600,391990580,13600,13600,13600,13600,0
|
|
20240802,161500,391990580,13600,13600,13600,13600,0
|
|
20240802,161400,391990580,13600,13600,13600,13600,0
|
|
20240802,161300,391990580,13600,13600,13600,13600,0
|
|
20240802,161200,391990580,13600,13600,13600,13600,0
|
|
20240802,161100,391990580,13600,13600,13600,13600,0
|
|
20240802,161000,391990580,13600,13600,13600,13600,0
|
|
20240802,160900,391990580,13600,13600,13600,13600,0
|
|
20240802,160800,391990580,13600,13600,13600,13600,0
|
|
20240802,160700,391990580,13600,13600,13600,13600,0
|
|
20240802,160600,391990580,13600,13600,13600,13600,0
|
|
20240802,160500,391990580,13600,13600,13600,13600,0
|
|
20240802,160400,391990580,13600,13600,13600,13600,0
|
|
20240802,160300,391990580,13600,13600,13600,13600,0
|
|
20240802,160200,391990580,13600,13600,13600,13600,0
|
|
20240802,160100,391990580,13600,13600,13600,13600,0
|
|
20240802,160000,391990580,13600,13600,13600,13600,0
|
|
20240802,155900,391990580,13600,13600,13600,13600,0
|
|
20240802,155800,391990580,13600,13600,13600,13600,0
|
|
20240802,155700,391990580,13600,13600,13600,13600,0
|
|
20240802,155600,391990580,13600,13600,13600,13600,0
|
|
20240802,155500,391990580,13600,13600,13600,13600,303
|
|
20240802,155400,391990580,13600,13600,13600,13600,0
|
|
20240802,155300,391990580,13600,13600,13600,13600,0
|
|
20240802,155200,391990580,13600,13600,13600,13600,0
|
|
20240802,155100,391990580,13600,13600,13600,13600,0
|
|
20240802,155000,391990580,13600,13600,13600,13600,0
|
|
20240802,154900,391990580,13600,13600,13600,13600,0
|
|
20240802,154800,391990580,13600,13600,13600,13600,0
|
|
20240802,154700,391990580,13600,13600,13600,13600,0
|
|
20240802,154600,391990580,13600,13600,13600,13600,0
|
|
20240802,154500,391990580,13600,13600,13600,13600,0
|
|
20240802,154400,391990580,13600,13600,13600,13600,0
|
|
20240802,154300,391990580,13600,13600,13600,13600,0
|
|
20240802,154200,391990580,13600,13600,13600,13600,0
|
|
20240802,154100,391990580,13600,13600,13600,13600,0
|
|
20240802,154000,391990580,13600,13600,13600,13600,0
|
|
20240802,153900,391990580,13600,13600,13600,13600,0
|
|
20240802,153800,391990580,13600,13600,13600,13600,0
|
|
20240802,153700,391990580,13600,13600,13600,13600,0
|
|
20240802,153600,391990580,13600,13600,13600,13600,0
|
|
20240802,153500,391990580,13600,13600,13600,13600,0
|
|
20240802,153400,391990580,13600,13600,13600,13600,0
|
|
20240802,153300,391990580,13600,13600,13600,13600,0
|
|
20240802,153200,391990580,13600,13600,13600,13600,0
|
|
20240802,153100,391990580,13600,13600,13600,13600,0
|
|
20240802,153000,391990580,13600,13600,13600,13600,303
|
|
20240802,152900,387869780,13650,13650,13650,13650,0
|
|
20240802,152800,387869780,13650,13650,13650,13650,0
|
|
20240802,152700,387869780,13650,13650,13650,13650,0
|
|
20240802,152600,387869780,13650,13650,13650,13650,0
|
|
20240802,152500,387869780,13650,13650,13650,13650,0
|
|
20240802,152400,387869780,13650,13650,13650,13650,0
|
|
20240802,152300,387869780,13650,13650,13650,13650,0
|
|
20240802,152200,387869780,13650,13650,13650,13650,0
|
|
20240802,152100,387869780,13650,13650,13650,13650,0
|
|
20240802,152000,387869780,13650,13650,13650,13650,0
|
|
20240802,151900,387869780,13650,13650,13650,13650,0
|
|
20240802,151800,387869780,13650,13650,13650,13650,30
|
|
20240802,151700,387460280,13650,13300,13650,13300,320
|
|
20240802,151600,383170110,13650,13650,13650,13650,1
|
|
20240802,151500,383156460,13650,13350,13650,13350,650
|
|
20240802,151400,374448060,13350,13240,13350,13240,450
|
|
20240802,151300,368475260,13060,13060,13060,13060,50
|
|
20240802,151200,367822260,13240,13250,13250,13240,67
|
|
20240802,151100,366934860,13260,12940,13260,12940,2
|
|
20240802,151000,366908660,13280,13280,13280,13280,213
|
|
20240802,150900,364080020,13300,12920,13310,12910,152
|
|
20240802,150800,362077900,13340,13170,13340,13150,335
|
|
20240802,150700,357656840,13160,13160,13160,13160,25
|
|
20240802,150600,357327840,12860,13180,13180,12860,252
|
|
20240802,150500,354008080,13180,13170,13200,12820,351
|
|
20240802,150400,349436540,12820,13180,13190,12820,41
|
|
20240802,150300,348896130,13190,13190,13190,13190,0
|
|
20240802,150200,348896130,13190,13190,13190,13190,1
|
|
20240802,150100,348882940,12820,12820,12820,12820,1
|
|
20240802,150000,348870120,13250,13250,13250,13250,0
|
|
20240802,145900,348870120,13250,13250,13250,13250,0
|
|
20240802,145800,348870120,13250,13240,13250,13240,2
|
|
20240802,145700,348843630,13240,13220,13240,13220,100
|
|
20240802,145600,347520420,12770,12770,12770,12770,1
|
|
20240802,145500,347507650,13350,13350,13350,13350,1
|
|
20240802,145400,347494300,13380,12940,13380,12940,1202
|
|
20240802,145300,331878470,12950,12920,12950,12870,218
|
|
20240802,145200,329067730,12870,12840,12870,12840,883
|
|
20240802,145100,317707450,12730,12800,12870,12730,547
|
|
20240802,145000,310694230,12870,12870,12870,12870,0
|
|
20240802,144900,310694230,12870,12870,12870,12870,5
|
|
20240802,144800,310629880,12800,12800,12800,12800,100
|
|
20240802,144700,309349880,12910,12910,12910,12910,0
|
|
20240802,144600,309349880,12910,12910,12910,12910,0
|
|
20240802,144500,309349880,12910,12890,12910,12890,155
|
|
20240802,144400,307350730,12700,12700,12700,12700,0
|
|
20240802,144300,307350730,12700,12710,12710,12700,150
|
|
20240802,144200,305444960,12910,12910,12910,12910,0
|
|
20240802,144100,305444960,12910,12910,12910,12910,104
|
|
20240802,144000,304102320,12910,12910,12910,12910,1
|
|
20240802,143900,304089410,12700,12910,12910,12700,2
|
|
20240802,143800,304063800,12700,12700,12710,12700,83
|
|
20240802,143700,303009400,12940,12890,12940,12890,30
|
|
20240802,143600,302622300,12890,12820,12890,12820,62
|
|
20240802,143500,301827110,12700,12700,12700,12700,60
|
|
20240802,143400,301065110,12820,12820,12820,12820,1
|
|
20240802,143300,301052290,12750,12750,12820,12750,215
|
|
20240802,143200,298310370,12820,12820,12820,12750,102
|
|
20240802,143100,297009730,12750,12700,12750,12700,98
|
|
20240802,143000,295761850,12710,12710,12710,12710,0
|
|
20240802,142900,295761850,12710,12710,12710,12710,0
|
|
20240802,142800,295761850,12710,12710,12710,12710,0
|
|
20240802,142700,295761850,12710,12710,12710,12710,1
|
|
20240802,142600,295749140,12700,12700,12700,12700,0
|
|
20240802,142500,295749140,12700,12680,12700,12680,308
|
|
20240802,142400,291839900,12700,12700,12700,12700,0
|
|
20240802,142300,291839900,12700,12700,12700,12700,0
|
|
20240802,142200,291839900,12700,12700,12700,12700,0
|
|
20240802,142100,291839900,12700,12690,12700,12690,20
|
|
20240802,142000,291586000,12700,12700,12700,12700,0
|
|
20240802,141900,291586000,12700,12700,12700,12700,0
|
|
20240802,141800,291586000,12700,12700,12700,12700,0
|
|
20240802,141700,291586000,12700,12700,12700,12700,1
|
|
20240802,141600,291573300,12680,12680,12680,12680,20
|
|
20240802,141500,291319700,12700,12700,12700,12700,0
|
|
20240802,141400,291319700,12700,12700,12700,12700,0
|
|
20240802,141300,291319700,12700,12680,12700,12680,101
|
|
20240802,141200,290039000,12700,12700,12700,12700,11
|
|
20240802,141100,289899300,12680,12680,12680,12680,64
|
|
20240802,141000,289087780,12680,12680,12680,12680,0
|
|
20240802,140900,289087780,12680,12680,12680,12680,0
|
|
20240802,140800,289087780,12680,12680,12680,12680,0
|
|
20240802,140700,289087780,12680,12680,12680,12680,0
|
|
20240802,140600,289087780,12680,12680,12680,12680,0
|
|
20240802,140500,289087780,12680,12680,12680,12680,0
|
|
20240802,140400,289087780,12680,12680,12680,12680,1
|
|
20240802,140300,289075100,12650,12650,12650,12650,85
|
|
20240802,140200,287999850,12680,12680,12680,12680,0
|
|
20240802,140100,287999850,12680,12680,12680,12680,0
|
|
20240802,140000,287999850,12680,12680,12680,12680,0
|
|
20240802,135900,287999850,12680,12600,12680,12600,46
|
|
20240802,135800,287420170,12600,12590,12600,12590,51
|
|
20240802,135700,286778070,12590,12590,12590,12590,79
|
|
20240802,135600,285783460,12590,12590,12590,12590,0
|
|
20240802,135500,285783460,12590,12560,12590,12560,15
|
|
20240802,135400,285594950,12560,12560,12560,12560,0
|
|
20240802,135300,285594950,12560,12560,12560,12560,0
|
|
20240802,135200,285594950,12560,12560,12560,12560,0
|
|
20240802,135100,285594950,12560,12560,12560,12560,0
|
|
20240802,135000,285594950,12560,12560,12560,12560,0
|
|
20240802,134900,285594950,12560,12560,12560,12560,0
|
|
20240802,134800,285594950,12560,12560,12560,12560,1
|
|
20240802,134700,285582390,12560,12560,12560,12560,0
|
|
20240802,134600,285582390,12560,12560,12560,12560,0
|
|
20240802,134500,285582390,12560,12560,12560,12560,0
|
|
20240802,134400,285582390,12560,12560,12560,12560,0
|
|
20240802,134300,285582390,12560,12560,12560,12560,12
|
|
20240802,134200,285431670,12560,12560,12560,12560,0
|
|
20240802,134100,285431670,12560,12550,12560,12550,76
|
|
20240802,134000,284477370,12570,12570,12570,12570,0
|
|
20240802,133900,284477370,12570,12570,12570,12570,16
|
|
20240802,133800,284276250,12570,12570,12570,12570,1
|
|
20240802,133700,284263680,12510,12510,12510,12510,181
|
|
20240802,133600,281999370,12510,12510,12510,12510,2
|
|
20240802,133500,281974350,12410,12410,12410,12410,95
|
|
20240802,133400,280795400,12510,12510,12510,12510,0
|
|
20240802,133300,280795400,12510,12510,12510,12510,0
|
|
20240802,133200,280795400,12510,12510,12510,12510,1
|
|
20240802,133100,280782890,12410,12410,12410,12410,63
|
|
20240802,133000,280001060,12410,12410,12410,12410,0
|
|
20240802,132900,280001060,12410,12410,12410,12410,50
|
|
20240802,132800,279380560,12410,12400,12410,12400,50
|
|
20240802,132700,278760170,12400,12400,12400,12400,0
|
|
20240802,132600,278760170,12400,12400,12400,12400,0
|
|
20240802,132500,278760170,12400,12400,12400,12400,0
|
|
20240802,132400,278760170,12400,12400,12400,12400,88
|
|
20240802,132300,277668970,12400,12400,12400,12400,0
|
|
20240802,132200,277668970,12400,12400,12400,12310,64
|
|
20240802,132100,276880840,12320,12320,12320,12320,50
|
|
20240802,132000,276264840,12420,12420,12420,12420,0
|
|
20240802,131900,276264840,12420,12420,12420,12420,0
|
|
20240802,131800,276264840,12420,12320,12420,12320,122
|
|
20240802,131700,274761700,12440,12440,12440,12440,0
|
|
20240802,131600,274761700,12440,12420,12440,12310,101
|
|
20240802,131500,273515880,12420,12420,12420,12420,0
|
|
20240802,131400,273515880,12420,12420,12430,12420,201
|
|
20240802,131300,271019450,12420,12420,12420,12420,5
|
|
20240802,131200,270957350,12420,12420,12420,12420,200
|
|
20240802,131100,268473350,12420,12270,12420,12270,300
|
|
20240802,131000,264777350,12420,12420,12420,12420,0
|
|
20240802,130900,264777350,12420,12420,12420,12420,20
|
|
20240802,130800,264528950,12420,12420,12420,12420,0
|
|
20240802,130700,264528950,12420,12420,12420,12420,1
|
|
20240802,130600,264516530,12270,12260,12270,12260,101
|
|
20240802,130500,263278260,12260,12260,12260,12260,100
|
|
20240802,130400,262052260,12260,12270,12270,12260,100
|
|
20240802,130300,260826220,12490,12490,12490,12490,0
|
|
20240802,130200,260826220,12490,12490,12490,12490,1
|
|
20240802,130100,260813730,12260,12270,12270,12260,100
|
|
20240802,130000,259587690,12500,12270,12500,12270,101
|
|
20240802,125900,258348190,12570,12570,12570,12570,0
|
|
20240802,125800,258348190,12570,12570,12570,12570,0
|
|
20240802,125700,258348190,12570,12570,12570,12570,0
|
|
20240802,125600,258348190,12570,12270,12570,12260,401
|
|
20240802,125500,253429350,12690,12690,12690,12690,1
|
|
20240802,125400,253416660,12260,12450,12450,12260,4202
|
|
20240802,125300,201674730,12700,12700,12700,12700,0
|
|
20240802,125200,201674730,12700,12700,12700,12700,15
|
|
20240802,125100,201484230,12750,12750,12750,12750,0
|
|
20240802,125000,201484230,12750,12750,12750,12750,0
|
|
20240802,124900,201484230,12750,12750,12750,12750,50
|
|
20240802,124800,200846730,12790,12790,12790,12790,0
|
|
20240802,124700,200846730,12790,12790,12790,12790,0
|
|
20240802,124600,200846730,12790,12790,12790,12790,75
|
|
20240802,124500,199887480,12830,12830,12830,12830,0
|
|
20240802,124400,199887480,12830,12830,12830,12830,0
|
|
20240802,124300,199887480,12830,12880,12880,12820,125
|
|
20240802,124200,198283780,12880,12600,12880,12600,191
|
|
20240802,124100,195851700,12490,12490,12490,12490,15
|
|
20240802,124000,195664350,12490,12490,12490,12490,0
|
|
20240802,123900,195664350,12490,12490,12490,12490,11
|
|
20240802,123800,195526960,12490,12350,12490,12350,200
|
|
20240802,123700,193046100,12350,12350,12350,12350,15
|
|
20240802,123600,192860850,12350,12350,12350,12350,74
|
|
20240802,123500,191946950,12350,12390,12390,12350,169
|
|
20240802,123400,189857400,12390,12390,12390,12390,78
|
|
20240802,123300,188890980,12390,12400,12400,12390,11
|
|
20240802,123200,188754680,12150,12450,12450,12150,101
|
|
20240802,123100,187527230,12150,12480,12480,12150,101
|
|
20240802,123000,186299750,12200,12200,12200,12200,120
|
|
20240802,122900,184835750,12500,12600,12600,12300,974
|
|
20240802,122800,172746350,12500,12700,12700,12500,213
|
|
20240802,122700,170041450,12700,12700,12740,12700,752
|
|
20240802,122600,160490370,12700,12700,12700,12700,220
|
|
20240802,122500,157696370,12740,12700,12740,12700,101
|
|
20240802,122400,156410430,12780,12490,12780,12490,51
|
|
20240802,122300,155773150,12500,12500,12500,12500,15
|
|
20240802,122200,155585650,12300,12300,12300,12300,20
|
|
20240802,122100,155339650,13390,13390,13390,13390,0
|
|
20240802,122000,155339650,13390,13390,13390,13390,0
|
|
20240802,121900,155339650,13390,13450,13450,11750,6201
|
|
20240802,121800,77481760,13500,13500,13500,13500,14
|
|
20240802,121700,77292760,13500,13510,13510,13500,92
|
|
20240802,121600,76050740,13500,13500,13500,13500,0
|
|
20240802,121500,76050740,13500,13550,13550,13500,100
|
|
20240802,121400,74699740,13500,13500,13500,13500,0
|
|
20240802,121300,74699740,13500,13500,13500,13500,0
|
|
20240802,121200,74699740,13500,13500,13500,13500,200
|
|
20240802,121100,71999740,13650,13650,13650,13650,0
|
|
20240802,121000,71999740,13650,13650,13650,13650,0
|
|
20240802,120900,71999740,13650,13650,13650,13650,0
|
|
20240802,120800,71999740,13650,13650,13650,13650,0
|
|
20240802,120700,71999740,13650,13650,13650,13650,0
|
|
20240802,120600,71999740,13650,13650,13650,13650,0
|
|
20240802,120500,71999740,13650,13650,13650,13650,0
|
|
20240802,120400,71999740,13650,13650,13650,13650,0
|
|
20240802,120300,71999740,13650,13650,13650,13650,0
|
|
20240802,120200,71999740,13650,13650,13650,13650,0
|
|
20240802,120100,71999740,13650,13650,13650,13650,0
|
|
20240802,120000,71999740,13650,13650,13650,13650,0
|
|
20240802,115900,71999740,13650,13650,13650,13650,0
|
|
20240802,115800,71999740,13650,13650,13650,13650,0
|
|
20240802,115700,71999740,13650,13650,13650,13650,0
|
|
20240802,115600,71999740,13650,13650,13650,13650,11
|
|
20240802,115500,71849590,13650,13650,13650,13650,0
|
|
20240802,115400,71849590,13650,13650,13650,13650,50
|
|
20240802,115300,71167090,13650,13650,13650,13650,0
|
|
20240802,115200,71167090,13650,13650,13650,13650,0
|
|
20240802,115100,71167090,13650,13650,13650,13650,0
|
|
20240802,115000,71167090,13650,13650,13650,13650,0
|
|
20240802,114900,71167090,13650,13650,13650,13650,0
|
|
20240802,114800,71167090,13650,13650,13650,13650,5
|
|
20240802,114700,71098840,13650,13650,13650,13650,0
|
|
20240802,114600,71098840,13650,13650,13650,13650,0
|
|
20240802,114500,71098840,13650,13650,13650,13650,0
|
|
20240802,114400,71098840,13650,13650,13650,13650,0
|
|
20240802,114300,71098840,13650,13650,13650,13650,0
|
|
20240802,114200,71098840,13650,13650,13650,13650,0
|
|
20240802,114100,71098840,13650,13650,13650,13650,0
|
|
20240802,114000,71098840,13650,13650,13650,13650,0
|
|
20240802,113900,71098840,13650,13650,13650,13650,0
|
|
20240802,113800,71098840,13650,13650,13650,13650,0
|
|
20240802,113700,71098840,13650,13650,13650,13650,100
|
|
20240802,113600,69733840,13650,13650,13650,13650,0
|
|
20240802,113500,69733840,13650,13650,13650,13650,0
|
|
20240802,113400,69733840,13650,13650,13650,13650,0
|
|
20240802,113300,69733840,13650,13650,13650,13650,0
|
|
20240802,113200,69733840,13650,13650,13650,13650,110
|
|
20240802,113100,68232340,13650,13650,13650,13650,0
|
|
20240802,113000,68232340,13650,13650,13650,13650,0
|
|
20240802,112900,68232340,13650,13650,13650,13650,0
|
|
20240802,112800,68232340,13650,13650,13650,13650,0
|
|
20240802,112700,68232340,13650,13650,13650,13650,0
|
|
20240802,112600,68232340,13650,13650,13650,13650,0
|
|
20240802,112500,68232340,13650,13650,13650,13650,0
|
|
20240802,112400,68232340,13650,13650,13650,13650,0
|
|
20240802,112300,68232340,13650,13650,13650,13650,365
|
|
20240802,112200,63250090,13680,13680,13680,13680,0
|
|
20240802,112100,63250090,13680,13680,13680,13680,0
|
|
20240802,112000,63250090,13680,13680,13680,13680,0
|
|
20240802,111900,63250090,13680,13680,13680,13680,0
|
|
20240802,111800,63250090,13680,13680,13680,13680,0
|
|
20240802,111700,63250090,13680,13680,13680,13680,0
|
|
20240802,111600,63250090,13680,13680,13680,13680,0
|
|
20240802,111500,63250090,13680,13680,13680,13680,0
|
|
20240802,111400,63250090,13680,13680,13680,13680,0
|
|
20240802,111300,63250090,13680,13680,13680,13680,0
|
|
20240802,111200,63250090,13680,13680,13680,13680,0
|
|
20240802,111100,63250090,13680,13680,13680,13680,0
|
|
20240802,111000,63250090,13680,13680,13680,13680,0
|
|
20240802,110900,63250090,13680,13680,13680,13680,0
|
|
20240802,110800,63250090,13680,13680,13680,13680,0
|
|
20240802,110700,63250090,13680,13680,13680,13680,1
|
|
20240802,110600,63236410,13500,13500,13500,13500,0
|
|
20240802,110500,63236410,13500,13500,13500,13500,0
|
|
20240802,110400,63236410,13500,13500,13500,13500,20
|
|
20240802,110300,62966410,13500,13500,13500,13500,0
|
|
20240802,110200,62966410,13500,13500,13500,13500,20
|
|
20240802,110100,62696410,13500,13670,13670,13500,2738
|
|
20240802,110000,25463850,13670,13670,13670,13670,219
|
|
20240802,105900,22470120,13700,13700,13700,13700,0
|
|
20240802,105800,22470120,13700,13700,13700,13700,0
|
|
20240802,105700,22470120,13700,13700,13700,13700,0
|
|
20240802,105600,22470120,13700,13700,13700,13700,0
|
|
20240802,105500,22470120,13700,13700,13700,13700,0
|
|
20240802,105400,22470120,13700,13700,13700,13700,0
|
|
20240802,105300,22470120,13700,13700,13700,13700,0
|
|
20240802,105200,22470120,13700,13700,13700,13700,0
|
|
20240802,105100,22470120,13700,13700,13700,13700,0
|
|
20240802,105000,22470120,13700,13700,13700,13700,0
|
|
20240802,104900,22470120,13700,13700,13700,13700,2
|
|
20240802,104800,22442720,13650,13650,13650,13650,0
|
|
20240802,104700,22442720,13650,13650,13650,13650,0
|
|
20240802,104600,22442720,13650,13650,13650,13650,0
|
|
20240802,104500,22442720,13650,13650,13650,13650,300
|
|
20240802,104400,18347720,13700,13700,13700,13700,0
|
|
20240802,104300,18347720,13700,13700,13700,13700,0
|
|
20240802,104200,18347720,13700,13700,13700,13700,5
|
|
20240802,104100,18279220,13700,13700,13700,13700,0
|
|
20240802,104000,18279220,13700,13700,13700,13700,0
|
|
20240802,103900,18279220,13700,13700,13700,13700,200
|
|
20240802,103800,15539220,13700,13700,13700,13700,0
|
|
20240802,103700,15539220,13700,13700,13700,13700,0
|
|
20240802,103600,15539220,13700,13700,13700,13700,0
|
|
20240802,103500,15539220,13700,13700,13700,13700,0
|
|
20240802,103400,15539220,13700,13700,13700,13700,0
|
|
20240802,103300,15539220,13700,13700,13700,13700,0
|
|
20240802,103200,15539220,13700,13700,13700,13700,0
|
|
20240802,103100,15539220,13700,13700,13700,13700,0
|
|
20240802,103000,15539220,13700,13700,13700,13700,20
|
|
20240802,102900,15265220,13740,13740,13740,13740,2
|
|
20240802,102800,15237740,13750,13750,13750,13750,0
|
|
20240802,102700,15237740,13750,13750,13750,13750,0
|
|
20240802,102600,15237740,13750,13750,13750,13750,0
|
|
20240802,102500,15237740,13750,13750,13750,13750,0
|
|
20240802,102400,15237740,13750,13750,13750,13750,0
|
|
20240802,102300,15237740,13750,13750,13750,13750,0
|
|
20240802,102200,15237740,13750,13750,13750,13750,0
|
|
20240802,102100,15237740,13750,13750,13750,13750,0
|
|
20240802,102000,15237740,13750,13750,13750,13750,0
|
|
20240802,101900,15237740,13750,13750,13750,13750,0
|
|
20240802,101800,15237740,13750,13750,13750,13750,0
|
|
20240802,101700,15237740,13750,13750,13750,13750,0
|
|
20240802,101600,15237740,13750,13750,13750,13750,0
|
|
20240802,101500,15237740,13750,13750,13750,13750,0
|
|
20240802,101400,15237740,13750,13750,13750,13750,0
|
|
20240802,101300,15237740,13750,13750,13750,13750,0
|
|
20240802,101200,15237740,13750,13750,13750,13750,0
|
|
20240802,101100,15237740,13750,13750,13750,13750,0
|
|
20240802,101000,15237740,13750,13750,13750,13750,2
|
|
20240802,100900,15210240,13750,13750,13750,13750,0
|
|
20240802,100800,15210240,13750,13750,13750,13750,0
|
|
20240802,100700,15210240,13750,13750,13750,13750,0
|
|
20240802,100600,15210240,13750,13750,13750,13750,0
|
|
20240802,100500,15210240,13750,13750,13750,13750,0
|
|
20240802,100400,15210240,13750,13700,13750,13700,46
|
|
20240802,100300,14579540,13700,13700,13700,13700,1
|
|
20240802,100200,14565840,13700,13700,13700,13700,23
|
|
20240802,100100,14250740,13750,13750,13750,13750,0
|
|
20240802,100000,14250740,13750,13750,13750,13750,0
|
|
20240802,095900,14250740,13750,13750,13750,13750,0
|
|
20240802,095800,14250740,13750,13750,13750,13750,0
|
|
20240802,095700,14250740,13750,13750,13750,13750,5
|
|
20240802,095600,14181990,13750,13750,13750,13750,0
|
|
20240802,095500,14181990,13750,13750,13750,13750,0
|
|
20240802,095400,14181990,13750,13750,13750,13750,0
|
|
20240802,095300,14181990,13750,13750,13750,13750,0
|
|
20240802,095200,14181990,13750,13750,13750,13750,0
|
|
20240802,095100,14181990,13750,13750,13750,13750,0
|
|
20240802,095000,14181990,13750,13750,13750,13750,0
|
|
20240802,094900,14181990,13750,13750,13750,13750,0
|
|
20240802,094800,14181990,13750,13750,13750,13750,0
|
|
20240802,094700,14181990,13750,13750,13750,13750,1
|
|
20240802,094600,14168240,13750,13750,13750,13750,0
|
|
20240802,094500,14168240,13750,13750,13750,13750,0
|
|
20240802,094400,14168240,13750,13750,13750,13750,0
|
|
20240802,094300,14168240,13750,13750,13750,13750,0
|
|
20240802,094200,14168240,13750,13750,13750,13750,0
|
|
20240802,094100,14168240,13750,13750,13750,13750,2
|
|
20240802,094000,14140740,13750,13750,13750,13750,0
|
|
20240802,093900,14140740,13750,13750,13750,13750,0
|
|
20240802,093800,14140740,13750,13750,13750,13750,0
|
|
20240802,093700,14140740,13750,13750,13750,13750,0
|
|
20240802,093600,14140740,13750,13750,13750,13750,17
|
|
20240802,093500,13906990,13800,13800,13800,13800,0
|
|
20240802,093400,13906990,13800,13800,13800,13800,0
|
|
20240802,093300,13906990,13800,13800,13800,13800,0
|
|
20240802,093200,13906990,13800,13800,13800,13800,0
|
|
20240802,093100,13906990,13800,13800,13800,13800,4
|
|
20240802,093000,13851790,13800,13800,13800,13800,50
|
|
20240802,092900,13161790,13830,13830,13830,13830,1
|
|
20240802,092800,13147960,13800,13800,13800,13800,346
|
|
20240802,092700,8373160,13800,13800,13800,13800,0
|
|
20240802,092600,8373160,13800,13800,13800,13800,43
|
|
20240802,092500,7779760,13800,13800,13800,13800,0
|
|
20240802,092400,7779760,13800,13800,13800,13800,0
|
|
20240802,092300,7779760,13800,13800,13800,13800,311
|
|
20240802,092200,3487960,13830,13830,13830,13830,6
|
|
20240802,092100,3404980,13800,13800,13800,13800,0
|
|
20240802,092000,3404980,13800,13800,13800,13800,100
|
|
20240802,091900,2024980,13830,13830,13830,13830,0
|
|
20240802,091800,2024980,13830,13830,13830,13830,1
|
|
20240802,091700,2011150,13830,13830,13830,13830,0
|
|
20240802,091600,2011150,13830,13830,13830,13830,0
|
|
20240802,091500,2011150,13830,13830,13830,13830,44
|
|
20240802,091400,1402630,13830,13800,13830,13800,2
|
|
20240802,091300,1375000,13750,13750,13750,13750,0
|
|
20240802,091200,1375000,13750,13750,13750,13750,94
|
|
20240802,091100,82500,13750,13750,13750,13750,0
|
|
20240802,091000,82500,13750,13750,13750,13750,1
|
|
20240802,090900,68750,13750,13750,13750,13750,5
|
|
20240802,090800,0,13820,13820,13820,13820,0
|
|
20240802,090700,0,13820,13820,13820,13820,0
|
|
20240802,090600,0,13820,13820,13820,13820,0
|
|
20240802,090500,0,13820,13820,13820,13820,0
|
|
20240802,090400,0,13820,13820,13820,13820,0
|
|
20240802,090300,0,13820,13820,13820,13820,0
|
|
20240802,090200,0,13820,13820,13820,13820,0
|
|
20240802,090100,0,13820,13820,13820,13820,0
|
|
20240802,090000,0,13820,13820,13820,13820,0
|