592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184900,433876150,49850,49850,49850,49850,9
|
|
20240802,184800,433876150,49850,49850,49850,49850,0
|
|
20240802,184700,433876150,49850,49850,49850,49850,0
|
|
20240802,184600,433876150,49850,49850,49850,49850,0
|
|
20240802,184500,433876150,49850,49850,49850,49850,0
|
|
20240802,184400,433876150,49850,49850,49850,49850,0
|
|
20240802,184300,433876150,49850,49850,49850,49850,0
|
|
20240802,184200,433876150,49850,49850,49850,49850,0
|
|
20240802,184100,433876150,49850,49850,49850,49850,0
|
|
20240802,184000,433876150,49850,49850,49850,49850,0
|
|
20240802,183900,433876150,49850,49850,49850,49850,0
|
|
20240802,183800,433876150,49850,49850,49850,49850,0
|
|
20240802,183700,433876150,49850,49850,49850,49850,0
|
|
20240802,183600,433876150,49850,49850,49850,49850,0
|
|
20240802,183500,433876150,49850,49850,49850,49850,0
|
|
20240802,183400,433876150,49850,49850,49850,49850,0
|
|
20240802,183300,433876150,49850,49850,49850,49850,0
|
|
20240802,183200,433876150,49850,49850,49850,49850,0
|
|
20240802,183100,433876150,49850,49850,49850,49850,0
|
|
20240802,183000,433876150,49850,49850,49850,49850,0
|
|
20240802,182900,433876150,49850,49850,49850,49850,0
|
|
20240802,182800,433876150,49850,49850,49850,49850,0
|
|
20240802,182700,433876150,49850,49850,49850,49850,0
|
|
20240802,182600,433876150,49850,49850,49850,49850,0
|
|
20240802,182500,433876150,49850,49850,49850,49850,0
|
|
20240802,182400,433876150,49850,49850,49850,49850,0
|
|
20240802,182300,433876150,49850,49850,49850,49850,0
|
|
20240802,182200,433876150,49850,49850,49850,49850,0
|
|
20240802,182100,433876150,49850,49850,49850,49850,0
|
|
20240802,182000,433876150,49850,49850,49850,49850,0
|
|
20240802,181900,433876150,49850,49850,49850,49850,9
|
|
20240802,181800,433876150,49850,49850,49850,49850,0
|
|
20240802,181700,433876150,49850,49850,49850,49850,0
|
|
20240802,181600,433876150,49850,49850,49850,49850,0
|
|
20240802,181500,433876150,49850,49850,49850,49850,0
|
|
20240802,181400,433876150,49850,49850,49850,49850,0
|
|
20240802,181300,433876150,49850,49850,49850,49850,0
|
|
20240802,181200,433876150,49850,49850,49850,49850,0
|
|
20240802,181100,433876150,49850,49850,49850,49850,0
|
|
20240802,181000,433876150,49850,49850,49850,49850,0
|
|
20240802,180900,433876150,49850,49850,49850,49850,0
|
|
20240802,180800,433876150,49850,49850,49850,49850,0
|
|
20240802,180700,433876150,49850,49850,49850,49850,0
|
|
20240802,180600,433876150,49850,49850,49850,49850,0
|
|
20240802,180500,433876150,49850,49850,49850,49850,0
|
|
20240802,180400,433876150,49850,49850,49850,49850,0
|
|
20240802,180300,433876150,49850,49850,49850,49850,0
|
|
20240802,180200,433876150,49850,49850,49850,49850,0
|
|
20240802,180100,433876150,49850,49850,49850,49850,0
|
|
20240802,180000,433876150,49850,49850,49850,49850,0
|
|
20240802,175900,433876150,49850,49850,49850,49850,0
|
|
20240802,175800,433876150,49850,49850,49850,49850,0
|
|
20240802,175700,433876150,49850,49850,49850,49850,0
|
|
20240802,175600,433876150,49850,49850,49850,49850,0
|
|
20240802,175500,433876150,49850,49850,49850,49850,0
|
|
20240802,175400,433876150,49850,49850,49850,49850,0
|
|
20240802,175300,433876150,49850,49850,49850,49850,0
|
|
20240802,175200,433876150,49850,49850,49850,49850,0
|
|
20240802,175100,433876150,49850,49850,49850,49850,0
|
|
20240802,175000,433876150,49850,49850,49850,49850,0
|
|
20240802,174900,433876150,49850,49850,49850,49850,9
|
|
20240802,174800,433876150,49850,49850,49850,49850,0
|
|
20240802,174700,433876150,49850,49850,49850,49850,0
|
|
20240802,174600,433876150,49850,49850,49850,49850,0
|
|
20240802,174500,433876150,49850,49850,49850,49850,0
|
|
20240802,174400,433876150,49850,49850,49850,49850,0
|
|
20240802,174300,433876150,49850,49850,49850,49850,0
|
|
20240802,174200,433876150,49850,49850,49850,49850,0
|
|
20240802,174100,433876150,49850,49850,49850,49850,0
|
|
20240802,174000,433876150,49850,49850,49850,49850,0
|
|
20240802,173900,433876150,49850,49850,49850,49850,0
|
|
20240802,173800,433876150,49850,49850,49850,49850,0
|
|
20240802,173700,433876150,49850,49850,49850,49850,0
|
|
20240802,173600,433876150,49850,49850,49850,49850,0
|
|
20240802,173500,433876150,49850,49850,49850,49850,0
|
|
20240802,173400,433876150,49850,49850,49850,49850,0
|
|
20240802,173300,433876150,49850,49850,49850,49850,0
|
|
20240802,173200,433876150,49850,49850,49850,49850,0
|
|
20240802,173100,433876150,49850,49850,49850,49850,0
|
|
20240802,173000,433876150,49850,49850,49850,49850,0
|
|
20240802,172900,433876150,49850,49850,49850,49850,0
|
|
20240802,172800,433876150,49850,49850,49850,49850,0
|
|
20240802,172700,433876150,49850,49850,49850,49850,0
|
|
20240802,172600,433876150,49850,49850,49850,49850,0
|
|
20240802,172500,433876150,49850,49850,49850,49850,0
|
|
20240802,172400,433876150,49850,49850,49850,49850,0
|
|
20240802,172300,433876150,49850,49850,49850,49850,0
|
|
20240802,172200,433876150,49850,49850,49850,49850,0
|
|
20240802,172100,433876150,49850,49850,49850,49850,0
|
|
20240802,172000,433876150,49850,49850,49850,49850,0
|
|
20240802,171900,433876150,49850,49850,49850,49850,9
|
|
20240802,171800,433876150,49850,49850,49850,49850,0
|
|
20240802,171700,433876150,49850,49850,49850,49850,0
|
|
20240802,171600,433876150,49850,49850,49850,49850,0
|
|
20240802,171500,433876150,49850,49850,49850,49850,0
|
|
20240802,171400,433876150,49850,49850,49850,49850,0
|
|
20240802,171300,433876150,49850,49850,49850,49850,0
|
|
20240802,171200,433876150,49850,49850,49850,49850,0
|
|
20240802,171100,433876150,49850,49850,49850,49850,0
|
|
20240802,171000,433876150,49850,49850,49850,49850,0
|
|
20240802,170900,433876150,49850,49850,49850,49850,0
|
|
20240802,170800,433876150,49850,49850,49850,49850,0
|
|
20240802,170700,433876150,49850,49850,49850,49850,0
|
|
20240802,170600,433876150,49850,49850,49850,49850,0
|
|
20240802,170500,433876150,49850,49850,49850,49850,0
|
|
20240802,170400,433876150,49850,49850,49850,49850,0
|
|
20240802,170300,433876150,49850,49850,49850,49850,0
|
|
20240802,170200,433876150,49850,49850,49850,49850,0
|
|
20240802,170100,433876150,49850,49850,49850,49850,0
|
|
20240802,170000,433876150,49850,49850,49850,49850,0
|
|
20240802,165900,433876150,49850,49850,49850,49850,0
|
|
20240802,165800,433876150,49850,49850,49850,49850,0
|
|
20240802,165700,433876150,49850,49850,49850,49850,0
|
|
20240802,165600,433876150,49850,49850,49850,49850,0
|
|
20240802,165500,433876150,49850,49850,49850,49850,0
|
|
20240802,165400,433876150,49850,49850,49850,49850,0
|
|
20240802,165300,433876150,49850,49850,49850,49850,0
|
|
20240802,165200,433876150,49850,49850,49850,49850,0
|
|
20240802,165100,433876150,49850,49850,49850,49850,0
|
|
20240802,165000,433876150,49850,49850,49850,49850,0
|
|
20240802,164900,433876150,49850,49850,49850,49850,9
|
|
20240802,164800,433876150,49850,49850,49850,49850,0
|
|
20240802,164700,433876150,49850,49850,49850,49850,0
|
|
20240802,164600,433876150,49850,49850,49850,49850,0
|
|
20240802,164500,433876150,49850,49850,49850,49850,0
|
|
20240802,164400,433876150,49850,49850,49850,49850,0
|
|
20240802,164300,433876150,49850,49850,49850,49850,0
|
|
20240802,164200,433876150,49850,49850,49850,49850,0
|
|
20240802,164100,433876150,49850,49850,49850,49850,0
|
|
20240802,164000,433876150,49850,49850,49850,49850,0
|
|
20240802,163900,433876150,49850,49850,49850,49850,0
|
|
20240802,163800,433876150,49850,49850,49850,49850,0
|
|
20240802,163700,433876150,49850,49850,49850,49850,0
|
|
20240802,163600,433876150,49850,49850,49850,49850,0
|
|
20240802,163500,433876150,49850,49850,49850,49850,0
|
|
20240802,163400,433876150,49850,49850,49850,49850,0
|
|
20240802,163300,433876150,49850,49850,49850,49850,0
|
|
20240802,163200,433876150,49850,49850,49850,49850,0
|
|
20240802,163100,433876150,49850,49850,49850,49850,0
|
|
20240802,163000,433876150,49850,49850,49850,49850,0
|
|
20240802,162900,433876150,49850,49850,49850,49850,0
|
|
20240802,162800,433876150,49850,49850,49850,49850,0
|
|
20240802,162700,433876150,49850,49850,49850,49850,0
|
|
20240802,162600,433876150,49850,49850,49850,49850,0
|
|
20240802,162500,433876150,49850,49850,49850,49850,0
|
|
20240802,162400,433876150,49850,49850,49850,49850,0
|
|
20240802,162300,433876150,49850,49850,49850,49850,0
|
|
20240802,162200,433876150,49850,49850,49850,49850,0
|
|
20240802,162100,433876150,49850,49850,49850,49850,0
|
|
20240802,162000,433876150,49850,49850,49850,49850,0
|
|
20240802,161900,433876150,49850,49850,49850,49850,9
|
|
20240802,161800,433876150,49850,49850,49850,49850,0
|
|
20240802,161700,433876150,49850,49850,49850,49850,0
|
|
20240802,161600,433876150,49850,49850,49850,49850,0
|
|
20240802,161500,433876150,49850,49850,49850,49850,0
|
|
20240802,161400,433876150,49850,49850,49850,49850,0
|
|
20240802,161300,433876150,49850,49850,49850,49850,0
|
|
20240802,161200,433876150,49850,49850,49850,49850,0
|
|
20240802,161100,433876150,49850,49850,49850,49850,0
|
|
20240802,161000,433876150,49850,49850,49850,49850,0
|
|
20240802,160900,433876150,49850,49850,49850,49850,0
|
|
20240802,160800,433876150,49850,49850,49850,49850,0
|
|
20240802,160700,433876150,49850,49850,49850,49850,0
|
|
20240802,160600,433876150,49850,49850,49850,49850,0
|
|
20240802,160500,433876150,49850,49850,49850,49850,0
|
|
20240802,160400,433876150,49850,49850,49850,49850,0
|
|
20240802,160300,433876150,49850,49850,49850,49850,0
|
|
20240802,160200,433876150,49850,49850,49850,49850,0
|
|
20240802,160100,433876150,49850,49850,49850,49850,0
|
|
20240802,160000,433876150,49850,49850,49850,49850,0
|
|
20240802,155900,433876150,49850,49850,49850,49850,0
|
|
20240802,155800,433876150,49850,49850,49850,49850,0
|
|
20240802,155700,433876150,49850,49850,49850,49850,0
|
|
20240802,155600,433876150,49850,49850,49850,49850,0
|
|
20240802,155500,433876150,49850,49850,49850,49850,0
|
|
20240802,155400,433876150,49850,49850,49850,49850,0
|
|
20240802,155300,433876150,49850,49850,49850,49850,0
|
|
20240802,155200,433876150,49850,49850,49850,49850,0
|
|
20240802,155100,433876150,49850,49850,49850,49850,0
|
|
20240802,155000,433876150,49850,49850,49850,49850,0
|
|
20240802,154900,433876150,49850,49850,49850,49850,9
|
|
20240802,154800,433876150,49850,49850,49850,49850,0
|
|
20240802,154700,433876150,49850,49850,49850,49850,0
|
|
20240802,154600,433876150,49850,49850,49850,49850,0
|
|
20240802,154500,433876150,49850,49850,49850,49850,0
|
|
20240802,154400,433876150,49850,49850,49850,49850,0
|
|
20240802,154300,433876150,49850,49850,49850,49850,0
|
|
20240802,154200,433876150,49850,49850,49850,49850,0
|
|
20240802,154100,433876150,49850,49850,49850,49850,0
|
|
20240802,154000,433876150,49850,49850,49850,49850,0
|
|
20240802,153900,433876150,49850,49850,49850,49850,0
|
|
20240802,153800,433876150,49850,49850,49850,49850,0
|
|
20240802,153700,433876150,49850,49850,49850,49850,0
|
|
20240802,153600,433876150,49850,49850,49850,49850,0
|
|
20240802,153500,433876150,49850,49850,49850,49850,0
|
|
20240802,153400,433876150,49850,49850,49850,49850,0
|
|
20240802,153300,433876150,49850,49850,49850,49850,0
|
|
20240802,153200,433876150,49850,49850,49850,49850,0
|
|
20240802,153100,433876150,49850,49850,49850,49850,0
|
|
20240802,153000,433876150,49850,49850,49850,49850,9
|
|
20240802,152900,433427500,49900,49900,49900,49900,0
|
|
20240802,152800,433427500,49900,49900,49900,49900,0
|
|
20240802,152700,433427500,49900,49900,49900,49900,0
|
|
20240802,152600,433427500,49900,49900,49900,49900,0
|
|
20240802,152500,433427500,49900,49900,49900,49900,0
|
|
20240802,152400,433427500,49900,49900,49900,49900,0
|
|
20240802,152300,433427500,49900,49900,49900,49900,0
|
|
20240802,152200,433427500,49900,49900,49900,49900,0
|
|
20240802,152100,433427500,49900,49900,49900,49900,0
|
|
20240802,152000,433427500,49900,49900,49900,49900,0
|
|
20240802,151900,433427500,49900,49900,49900,49900,11
|
|
20240802,151800,432878600,49900,49900,49900,49900,3
|
|
20240802,151700,432728900,49900,49900,49900,49900,1
|
|
20240802,151600,432679000,49900,49900,49900,49900,1
|
|
20240802,151500,432629100,49900,49600,49900,49600,24
|
|
20240802,151400,431432950,49900,49900,49900,49900,0
|
|
20240802,151300,431432950,49900,49900,49900,49900,0
|
|
20240802,151200,431432950,49900,49900,49900,49900,1
|
|
20240802,151100,431383050,49850,49850,49850,49850,0
|
|
20240802,151000,431383050,49850,49600,49900,49600,29
|
|
20240802,150900,429940850,49900,49900,49900,49900,10
|
|
20240802,150800,429441850,50000,50000,50000,50000,0
|
|
20240802,150700,429441850,50000,50000,50000,50000,0
|
|
20240802,150600,429441850,50000,49850,50000,49850,27
|
|
20240802,150500,428095750,49850,49850,49850,49850,0
|
|
20240802,150400,428095750,49850,49850,49850,49850,14
|
|
20240802,150300,427397850,49850,49850,49850,49850,0
|
|
20240802,150200,427397850,49850,49850,49850,49850,20
|
|
20240802,150100,426400850,49850,49850,49850,49850,1
|
|
20240802,150000,426351000,49650,49550,49750,49550,515
|
|
20240802,145900,400787700,49750,49750,49750,49750,0
|
|
20240802,145800,400787700,49750,49500,49750,49500,239
|
|
20240802,145700,388941350,49700,49500,49700,49500,471
|
|
20240802,145600,365613550,49700,49700,49700,49550,322
|
|
20240802,145500,349650250,49850,49850,49850,49850,0
|
|
20240802,145400,349650250,49850,49850,49850,49850,38
|
|
20240802,145300,347755950,50100,50100,50100,50100,0
|
|
20240802,145200,347755950,50100,50100,50100,50100,0
|
|
20240802,145100,347755950,50100,50100,50100,50100,0
|
|
20240802,145000,347755950,50100,50100,50100,50100,51
|
|
20240802,144900,345200850,50000,49700,50000,49550,971
|
|
20240802,144800,297035350,50000,50000,50000,50000,0
|
|
20240802,144700,297035350,50000,50000,50000,50000,0
|
|
20240802,144600,297035350,50000,50000,50000,50000,1
|
|
20240802,144500,296985350,49750,49750,49750,49750,10
|
|
20240802,144400,296487850,50100,50100,50100,50100,0
|
|
20240802,144300,296487850,50100,49800,50100,49800,34
|
|
20240802,144200,294790950,49850,49850,49850,49850,1
|
|
20240802,144100,294741100,50100,50100,50100,50100,0
|
|
20240802,144000,294741100,50100,50100,50100,50100,0
|
|
20240802,143900,294741100,50100,50100,50100,50100,0
|
|
20240802,143800,294741100,50100,50100,50100,50100,10
|
|
20240802,143700,294240100,50100,50100,50100,50100,0
|
|
20240802,143600,294240100,50100,50100,50100,50100,0
|
|
20240802,143500,294240100,50100,50100,50100,50100,0
|
|
20240802,143400,294240100,50100,50100,50100,50100,0
|
|
20240802,143300,294240100,50100,50100,50100,50100,0
|
|
20240802,143200,294240100,50100,50100,50100,50100,1
|
|
20240802,143100,294190000,50100,50100,50100,50100,0
|
|
20240802,143000,294190000,50100,50000,50100,50000,2
|
|
20240802,142900,294089900,49700,49900,49900,49700,10
|
|
20240802,142800,293592500,50100,50100,50100,50100,0
|
|
20240802,142700,293592500,50100,50100,50100,50100,0
|
|
20240802,142600,293592500,50100,50100,50100,50100,0
|
|
20240802,142500,293592500,50100,50100,50100,50100,0
|
|
20240802,142400,293592500,50100,50100,50100,50100,0
|
|
20240802,142300,293592500,50100,50100,50100,50100,0
|
|
20240802,142200,293592500,50100,49800,50100,49750,52
|
|
20240802,142100,291001450,49850,49850,49850,49850,1
|
|
20240802,142000,290951600,49900,49900,49900,49900,21
|
|
20240802,141900,289903700,50100,50100,50100,50100,0
|
|
20240802,141800,289903700,50100,50100,50100,50100,0
|
|
20240802,141700,289903700,50100,50100,50100,50100,11
|
|
20240802,141600,289352600,50100,50100,50100,50100,0
|
|
20240802,141500,289352600,50100,50100,50100,50100,0
|
|
20240802,141400,289352600,50100,50100,50100,50100,0
|
|
20240802,141300,289352600,50100,50100,50100,50100,7
|
|
20240802,141200,289001900,50100,50100,50100,50100,0
|
|
20240802,141100,289001900,50100,50100,50100,50100,0
|
|
20240802,141000,289001900,50100,50100,50100,50100,0
|
|
20240802,140900,289001900,50100,50000,50100,50000,2
|
|
20240802,140800,288901800,50100,49850,50100,49850,8
|
|
20240802,140700,288502750,50200,50200,50200,50200,0
|
|
20240802,140600,288502750,50200,50200,50200,50200,0
|
|
20240802,140500,288502750,50200,50200,50200,50200,0
|
|
20240802,140400,288502750,50200,50200,50200,50200,0
|
|
20240802,140300,288502750,50200,50200,50200,50200,0
|
|
20240802,140200,288502750,50200,50200,50200,50200,0
|
|
20240802,140100,288502750,50200,50200,50200,50200,0
|
|
20240802,140000,288502750,50200,50200,50200,50200,0
|
|
20240802,135900,288502750,50200,50200,50200,50200,0
|
|
20240802,135800,288502750,50200,50200,50200,50200,0
|
|
20240802,135700,288502750,50200,50200,50200,50200,0
|
|
20240802,135600,288502750,50200,50200,50200,50200,0
|
|
20240802,135500,288502750,50200,50200,50200,50200,0
|
|
20240802,135400,288502750,50200,50200,50200,50200,0
|
|
20240802,135300,288502750,50200,50200,50200,50200,0
|
|
20240802,135200,288502750,50200,50200,50200,50200,0
|
|
20240802,135100,288502750,50200,50200,50200,50200,0
|
|
20240802,135000,288502750,50200,50200,50200,50200,0
|
|
20240802,134900,288502750,50200,50200,50200,50200,0
|
|
20240802,134800,288502750,50200,50200,50200,50200,0
|
|
20240802,134700,288502750,50200,50200,50200,50200,0
|
|
20240802,134600,288502750,50200,50200,50200,50200,0
|
|
20240802,134500,288502750,50200,50200,50200,50200,0
|
|
20240802,134400,288502750,50200,50200,50200,50200,0
|
|
20240802,134300,288502750,50200,50200,50200,50200,0
|
|
20240802,134200,288502750,50200,50200,50200,50200,1
|
|
20240802,134100,288452550,49850,49850,49850,49850,2
|
|
20240802,134000,288352850,50200,50200,50200,50200,0
|
|
20240802,133900,288352850,50200,50200,50200,50200,0
|
|
20240802,133800,288352850,50200,50200,50200,50200,14
|
|
20240802,133700,287650050,49850,49850,49850,49850,0
|
|
20240802,133600,287650050,49850,49850,49850,49850,9
|
|
20240802,133500,287201400,50200,50200,50200,50200,0
|
|
20240802,133400,287201400,50200,50200,50200,50200,1
|
|
20240802,133300,287151200,50200,50200,50200,50200,1
|
|
20240802,133200,287101000,50200,50200,50200,50200,0
|
|
20240802,133100,287101000,50200,50200,50200,50200,0
|
|
20240802,133000,287101000,50200,50100,50200,50100,21
|
|
20240802,132900,286048800,50200,50200,50200,50200,0
|
|
20240802,132800,286048800,50200,50200,50200,50200,0
|
|
20240802,132700,286048800,50200,50200,50200,50200,0
|
|
20240802,132600,286048800,50200,50200,50200,50200,0
|
|
20240802,132500,286048800,50200,50200,50200,50200,0
|
|
20240802,132400,286048800,50200,50100,50200,50100,13
|
|
20240802,132300,285397400,50100,50000,50100,50000,16
|
|
20240802,132200,284597200,50000,50000,50000,50000,0
|
|
20240802,132100,284597200,50000,50200,50200,49700,36
|
|
20240802,132000,282805450,50200,50000,50200,49600,520
|
|
20240802,131900,256928350,50200,50200,50200,50200,0
|
|
20240802,131800,256928350,50200,50200,50200,50200,0
|
|
20240802,131700,256928350,50200,50200,50200,50200,0
|
|
20240802,131600,256928350,50200,50200,50200,50200,15
|
|
20240802,131500,256175350,50200,50100,50200,50100,4
|
|
20240802,131400,255974750,50100,50100,50100,50100,0
|
|
20240802,131300,255974750,50100,50100,50100,50100,27
|
|
20240802,131200,254622050,50200,50200,50200,50200,0
|
|
20240802,131100,254622050,50200,50200,50200,50200,0
|
|
20240802,131000,254622050,50200,50200,50200,50200,4
|
|
20240802,130900,254421250,50200,50100,50200,50100,10
|
|
20240802,130800,253920150,50100,50100,50100,50100,1
|
|
20240802,130700,253870050,49900,49900,49900,49900,2
|
|
20240802,130600,253770250,49850,49850,49850,49850,0
|
|
20240802,130500,253770250,49850,49900,49900,49850,30
|
|
20240802,130400,252273600,50200,50200,50200,50200,0
|
|
20240802,130300,252273600,50200,50200,50200,50200,30
|
|
20240802,130200,250767600,50200,50200,50200,50200,0
|
|
20240802,130100,250767600,50200,50200,50200,50200,20
|
|
20240802,130000,249763600,50200,50200,50200,50200,1
|
|
20240802,125900,249713400,50200,50200,50200,50200,0
|
|
20240802,125800,249713400,50200,50200,50200,50200,0
|
|
20240802,125700,249713400,50200,50200,50200,50200,1
|
|
20240802,125600,249663200,49850,49850,49850,49850,2
|
|
20240802,125500,249563500,50200,50200,50200,50200,0
|
|
20240802,125400,249563500,50200,50200,50200,50200,0
|
|
20240802,125300,249563500,50200,50200,50200,50200,0
|
|
20240802,125200,249563500,50200,50200,50200,50200,0
|
|
20240802,125100,249563500,50200,50200,50200,50200,0
|
|
20240802,125000,249563500,50200,50200,50200,50200,20
|
|
20240802,124900,248559500,50200,50200,50200,50200,0
|
|
20240802,124800,248559500,50200,50100,50200,50100,11
|
|
20240802,124700,248008300,50200,50200,50200,50200,0
|
|
20240802,124600,248008300,50200,50200,50200,50200,0
|
|
20240802,124500,248008300,50200,50200,50200,50200,0
|
|
20240802,124400,248008300,50200,50200,50200,50200,0
|
|
20240802,124300,248008300,50200,50200,50200,50200,0
|
|
20240802,124200,248008300,50200,50200,50200,50200,40
|
|
20240802,124100,246000300,50200,50200,50200,50200,0
|
|
20240802,124000,246000300,50200,50200,50200,50200,0
|
|
20240802,123900,246000300,50200,50200,50200,50200,0
|
|
20240802,123800,246000300,50200,50200,50200,50200,0
|
|
20240802,123700,246000300,50200,50200,50200,50200,0
|
|
20240802,123600,246000300,50200,50200,50200,50200,0
|
|
20240802,123500,246000300,50200,50100,50200,50100,28
|
|
20240802,123400,244597400,50100,50100,50100,50100,0
|
|
20240802,123300,244597400,50100,50100,50100,50100,0
|
|
20240802,123200,244597400,50100,50100,50100,50100,0
|
|
20240802,123100,244597400,50100,50100,50100,50100,0
|
|
20240802,123000,244597400,50100,50100,50100,50100,0
|
|
20240802,122900,244597400,50100,50100,50100,50100,0
|
|
20240802,122800,244597400,50100,50100,50100,50100,0
|
|
20240802,122700,244597400,50100,50000,50100,50000,5
|
|
20240802,122600,244347300,50100,50100,50100,50100,16
|
|
20240802,122500,243545700,49950,49950,49950,49950,0
|
|
20240802,122400,243545700,49950,49900,49950,49800,5
|
|
20240802,122300,243296350,50100,49950,50100,49950,3
|
|
20240802,122200,243146350,50100,50100,50100,50100,0
|
|
20240802,122100,243146350,50100,50000,50100,50000,19
|
|
20240802,122000,242196250,50000,50000,50000,50000,12
|
|
20240802,121900,241596250,50100,50100,50100,50100,0
|
|
20240802,121800,241596250,50100,50100,50100,50100,0
|
|
20240802,121700,241596250,50100,50100,50100,50100,0
|
|
20240802,121600,241596250,50100,50100,50100,50100,0
|
|
20240802,121500,241596250,50100,50100,50100,50100,0
|
|
20240802,121400,241596250,50100,50100,50100,50100,0
|
|
20240802,121300,241596250,50100,50100,50100,50100,0
|
|
20240802,121200,241596250,50100,50100,50100,50100,0
|
|
20240802,121100,241596250,50100,50000,50100,50000,432
|
|
20240802,121000,219990550,50100,50100,50100,50100,0
|
|
20240802,120900,219990550,50100,50100,50100,50100,0
|
|
20240802,120800,219990550,50100,50100,50100,50100,16
|
|
20240802,120700,219188950,50000,50000,50000,50000,0
|
|
20240802,120600,219188950,50000,50000,50000,50000,30
|
|
20240802,120500,217688950,50100,50100,50100,50100,0
|
|
20240802,120400,217688950,50100,50100,50100,50100,0
|
|
20240802,120300,217688950,50100,50100,50100,50100,0
|
|
20240802,120200,217688950,50100,50000,50100,50000,260
|
|
20240802,120100,204685150,50000,50000,50000,50000,0
|
|
20240802,120000,204685150,50000,50000,50000,50000,0
|
|
20240802,115900,204685150,50000,50000,50000,50000,1
|
|
20240802,115800,204635150,50000,49950,50000,49950,5
|
|
20240802,115700,204385350,49950,49950,49950,49950,0
|
|
20240802,115600,204385350,49950,49950,49950,49950,0
|
|
20240802,115500,204385350,49950,49700,49950,49700,2
|
|
20240802,115400,204285700,49700,49950,49950,49700,25
|
|
20240802,115300,203042950,49950,49950,49950,49950,16
|
|
20240802,115200,202243750,49950,49950,49950,49950,1
|
|
20240802,115100,202193800,49650,49950,50000,49650,18
|
|
20240802,115000,201299100,50000,50000,50000,50000,0
|
|
20240802,114900,201299100,50000,49700,50000,49700,21
|
|
20240802,114800,200255100,50000,50000,50000,50000,0
|
|
20240802,114700,200255100,50000,50000,50000,50000,0
|
|
20240802,114600,200255100,50000,50000,50000,50000,0
|
|
20240802,114500,200255100,50000,50000,50000,50000,0
|
|
20240802,114400,200255100,50000,50000,50000,50000,0
|
|
20240802,114300,200255100,50000,49900,50000,49900,32
|
|
20240802,114200,198656100,49900,49900,49900,49900,0
|
|
20240802,114100,198656100,49900,49800,49900,49500,860
|
|
20240802,114000,155953100,49900,49900,49900,49900,0
|
|
20240802,113900,155953100,49900,49900,49900,49900,0
|
|
20240802,113800,155953100,49900,49900,49900,49900,0
|
|
20240802,113700,155953100,49900,49900,49900,49900,32
|
|
20240802,113600,154356300,49900,49900,49900,49900,14
|
|
20240802,113500,153657700,49950,49950,49950,49950,0
|
|
20240802,113400,153657700,49950,49950,49950,49950,50
|
|
20240802,113300,151160200,49950,49950,49950,49950,0
|
|
20240802,113200,151160200,49950,49950,49950,49950,20
|
|
20240802,113100,150161200,50100,50100,50100,50100,13
|
|
20240802,113000,149509900,50200,50200,50200,50200,0
|
|
20240802,112900,149509900,50200,50200,50200,50200,0
|
|
20240802,112800,149509900,50200,50200,50200,50200,0
|
|
20240802,112700,149509900,50200,50000,50200,49900,586
|
|
20240802,112600,120200500,50200,50200,50200,50200,1
|
|
20240802,112500,120150300,50200,50000,50200,50000,40
|
|
20240802,112400,118150100,50200,50200,50200,50200,0
|
|
20240802,112300,118150100,50200,50200,50200,50200,1
|
|
20240802,112200,118099900,50100,50100,50100,50100,43
|
|
20240802,112100,115945600,50300,50300,50300,50300,0
|
|
20240802,112000,115945600,50300,50200,50300,50100,83
|
|
20240802,111900,111780800,50400,50400,50400,50300,17
|
|
20240802,111800,110925500,50100,50100,50100,50100,30
|
|
20240802,111700,109422500,50200,50400,50400,50200,2
|
|
20240802,111600,109321900,50400,50200,50400,50200,20
|
|
20240802,111500,108316300,50000,50000,50000,50000,30
|
|
20240802,111400,106816300,50000,50000,50000,50000,0
|
|
20240802,111300,106816300,50000,50000,50000,50000,0
|
|
20240802,111200,106816300,50000,50100,50100,50000,100
|
|
20240802,111100,101816200,50100,50100,50100,50100,0
|
|
20240802,111000,101816200,50100,50100,50100,50100,16
|
|
20240802,110900,101014600,50300,50300,50300,50300,17
|
|
20240802,110800,100159500,50100,50100,50100,50100,24
|
|
20240802,110700,98957100,50200,50200,50200,50200,0
|
|
20240802,110600,98957100,50200,50200,50200,50200,1
|
|
20240802,110500,98906900,50300,50300,50300,50300,1
|
|
20240802,110400,98856600,50200,50100,50200,50100,8
|
|
20240802,110300,98455400,50300,50300,50300,50300,0
|
|
20240802,110200,98455400,50300,50300,50300,50300,0
|
|
20240802,110100,98455400,50300,50300,50300,50300,0
|
|
20240802,110000,98455400,50300,50300,50300,50300,0
|
|
20240802,105900,98455400,50300,50100,50300,50100,28
|
|
20240802,105800,97052300,50300,50300,50300,50300,0
|
|
20240802,105700,97052300,50300,50300,50300,50300,0
|
|
20240802,105600,97052300,50300,50100,50300,50100,14
|
|
20240802,105500,96350500,50100,50100,50100,50100,1
|
|
20240802,105400,96300400,50400,50100,50400,50100,30
|
|
20240802,105300,94793200,50400,50400,50400,50400,0
|
|
20240802,105200,94793200,50400,50400,50400,50400,0
|
|
20240802,105100,94793200,50400,50000,50400,50000,457
|
|
20240802,105000,71922500,50000,50100,50100,50000,42
|
|
20240802,104900,69821500,50400,50400,50400,50400,0
|
|
20240802,104800,69821500,50400,50400,50400,50400,0
|
|
20240802,104700,69821500,50400,50300,50400,50300,7
|
|
20240802,104600,69469300,50400,50400,50400,50400,11
|
|
20240802,104500,68914900,50400,50000,50400,50000,39
|
|
20240802,104400,66955300,50300,50300,50300,50300,0
|
|
20240802,104300,66955300,50300,50200,50300,50200,2
|
|
20240802,104200,66854800,50300,50200,50300,50200,7
|
|
20240802,104100,66503300,50100,50100,50100,50100,2
|
|
20240802,104000,66403100,50400,50400,50400,50400,0
|
|
20240802,103900,66403100,50400,50400,50400,50400,0
|
|
20240802,103800,66403100,50400,50400,50400,50400,0
|
|
20240802,103700,66403100,50400,50400,50400,50400,0
|
|
20240802,103600,66403100,50400,50400,50400,50400,0
|
|
20240802,103500,66403100,50400,50400,50400,50400,0
|
|
20240802,103400,66403100,50400,50300,50400,50300,3
|
|
20240802,103300,66252100,50400,50400,50400,50400,0
|
|
20240802,103200,66252100,50400,50200,50400,50200,79
|
|
20240802,103100,62281200,50200,50100,50200,50100,83
|
|
20240802,103000,58122800,50100,50100,50100,50100,0
|
|
20240802,102900,58122800,50100,50100,50100,50100,18
|
|
20240802,102800,57221000,50100,50000,50100,50000,41
|
|
20240802,102700,55168800,50100,50100,50100,50100,15
|
|
20240802,102600,54417300,50100,50100,50100,50100,0
|
|
20240802,102500,54417300,50100,50100,50100,50100,0
|
|
20240802,102400,54417300,50100,50100,50100,50100,1
|
|
20240802,102300,54367200,50000,50100,50100,50000,15
|
|
20240802,102200,53617100,50000,50100,50100,50000,30
|
|
20240802,102100,52116600,50100,50100,50100,50100,5
|
|
20240802,102000,51866100,50000,50000,50000,50000,27
|
|
20240802,101900,50516100,50000,50000,50000,50000,1
|
|
20240802,101800,50466100,50000,50000,50100,50000,47
|
|
20240802,101700,48116000,50100,50100,50100,50100,0
|
|
20240802,101600,48116000,50100,50100,50100,50100,0
|
|
20240802,101500,48116000,50100,50100,50100,50100,1
|
|
20240802,101400,48065900,50100,50100,50100,50000,122
|
|
20240802,101300,41965600,50000,50100,50100,50000,102
|
|
20240802,101200,36865300,50200,50200,50200,50200,0
|
|
20240802,101100,36865300,50200,50200,50200,50200,0
|
|
20240802,101000,36865300,50200,50200,50200,50200,0
|
|
20240802,100900,36865300,50200,50200,50200,50200,0
|
|
20240802,100800,36865300,50200,50200,50200,50200,0
|
|
20240802,100700,36865300,50200,50200,50200,50200,0
|
|
20240802,100600,36865300,50200,50200,50200,50200,0
|
|
20240802,100500,36865300,50200,50200,50200,50200,0
|
|
20240802,100400,36865300,50200,50200,50200,50200,0
|
|
20240802,100300,36865300,50200,50200,50200,50200,0
|
|
20240802,100200,36865300,50200,50200,50200,50200,0
|
|
20240802,100100,36865300,50200,50200,50200,50200,0
|
|
20240802,100000,36865300,50200,50200,50200,50200,1
|
|
20240802,095900,36815100,49900,49950,50200,49900,40
|
|
20240802,095800,34818750,50200,50200,50200,50200,0
|
|
20240802,095700,34818750,50200,50200,50200,50200,1
|
|
20240802,095600,34768550,50200,50200,50200,50200,0
|
|
20240802,095500,34768550,50200,50200,50200,50200,1
|
|
20240802,095400,34718350,50300,50300,50300,50300,13
|
|
20240802,095300,34064450,50300,50300,50300,50300,1
|
|
20240802,095200,34014150,50300,50300,50300,50300,0
|
|
20240802,095100,34014150,50300,50300,50300,50300,0
|
|
20240802,095000,34014150,50300,50200,50300,50200,25
|
|
20240802,094900,32757250,50200,50200,50200,50200,9
|
|
20240802,094800,32305450,50300,50100,50300,50100,26
|
|
20240802,094700,31002650,50000,50300,50300,50000,85
|
|
20240802,094600,26752150,50100,50100,50100,50100,5
|
|
20240802,094500,26501650,50300,50300,50300,50300,0
|
|
20240802,094400,26501650,50300,50200,50300,50200,7
|
|
20240802,094300,26150150,50200,50300,50300,50200,2
|
|
20240802,094200,26049650,50100,50100,50100,50100,7
|
|
20240802,094100,25698950,50300,50300,50300,50300,0
|
|
20240802,094000,25698950,50300,50300,50300,50300,0
|
|
20240802,093900,25698950,50300,50100,50300,50100,25
|
|
20240802,093800,24446250,50100,50100,50100,50100,0
|
|
20240802,093700,24446250,50100,50100,50100,50100,13
|
|
20240802,093600,23794950,50300,50300,50300,50300,0
|
|
20240802,093500,23794950,50300,50300,50300,50300,5
|
|
20240802,093400,23543450,50100,50000,50100,50000,25
|
|
20240802,093300,22292550,50300,50300,50300,50300,0
|
|
20240802,093200,22292550,50300,50300,50300,50300,2
|
|
20240802,093100,22191950,50200,50200,50200,50200,5
|
|
20240802,093000,21940950,50200,50200,50200,50200,0
|
|
20240802,092900,21940950,50200,50200,50200,50200,3
|
|
20240802,092800,21790350,50200,50200,50200,50200,0
|
|
20240802,092700,21790350,50200,50200,50200,50200,0
|
|
20240802,092600,21790350,50200,50200,50200,50200,0
|
|
20240802,092500,21790350,50200,49800,50200,49700,23
|
|
20240802,092400,20644750,50300,49950,50300,49800,20
|
|
20240802,092300,19645800,49800,49800,49800,49800,31
|
|
20240802,092200,18102000,49950,49950,49950,49950,16
|
|
20240802,092100,17302800,50000,50300,50300,50000,6
|
|
20240802,092000,17002500,50300,50300,50300,50300,0
|
|
20240802,091900,17002500,50300,50000,50300,50000,19
|
|
20240802,091800,16051900,50400,50100,50400,50100,3
|
|
20240802,091700,15901300,50500,50500,50500,50500,0
|
|
20240802,091600,15901300,50500,50500,50500,49950,49
|
|
20240802,091500,13449300,50600,50000,50600,49950,41
|
|
20240802,091400,11393400,50500,50500,50500,50500,2
|
|
20240802,091300,11292400,50600,50200,50600,50200,67
|
|
20240802,091200,7912200,50200,50100,50200,50100,5
|
|
20240802,091100,7661600,50100,50100,50100,50100,6
|
|
20240802,091000,7361000,50000,50000,50000,50000,0
|
|
20240802,090900,7361000,50000,50000,50000,50000,0
|
|
20240802,090800,7361000,50000,50000,50000,50000,0
|
|
20240802,090700,7361000,50000,50000,50000,50000,0
|
|
20240802,090600,7361000,50000,50000,50000,50000,0
|
|
20240802,090500,7361000,50000,50000,50000,50000,7
|
|
20240802,090400,7011000,50000,50000,50000,50000,0
|
|
20240802,090300,7011000,50000,50000,50000,50000,0
|
|
20240802,090200,7011000,50000,50000,50000,50000,10
|
|
20240802,090100,6511000,50000,50000,50000,50000,0
|
|
20240802,090000,6511000,50000,49700,50000,49700,131
|