589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184600,827156100,33300,33300,33300,33300,1055
|
|
20240802,184500,827156100,33300,33300,33300,33300,0
|
|
20240802,184400,827156100,33300,33300,33300,33300,0
|
|
20240802,184300,827156100,33300,33300,33300,33300,0
|
|
20240802,184200,827156100,33300,33300,33300,33300,0
|
|
20240802,184100,827156100,33300,33300,33300,33300,0
|
|
20240802,184000,827156100,33300,33300,33300,33300,0
|
|
20240802,183900,827156100,33300,33300,33300,33300,0
|
|
20240802,183800,827156100,33300,33300,33300,33300,0
|
|
20240802,183700,827156100,33300,33300,33300,33300,0
|
|
20240802,183600,827156100,33300,33300,33300,33300,0
|
|
20240802,183500,827156100,33300,33300,33300,33300,0
|
|
20240802,183400,827156100,33300,33300,33300,33300,0
|
|
20240802,183300,827156100,33300,33300,33300,33300,0
|
|
20240802,183200,827156100,33300,33300,33300,33300,0
|
|
20240802,183100,827156100,33300,33300,33300,33300,0
|
|
20240802,183000,827156100,33300,33300,33300,33300,0
|
|
20240802,182900,827156100,33300,33300,33300,33300,0
|
|
20240802,182800,827156100,33300,33300,33300,33300,0
|
|
20240802,182700,827156100,33300,33300,33300,33300,0
|
|
20240802,182600,827156100,33300,33300,33300,33300,0
|
|
20240802,182500,827156100,33300,33300,33300,33300,0
|
|
20240802,182400,827156100,33300,33300,33300,33300,0
|
|
20240802,182300,827156100,33300,33300,33300,33300,0
|
|
20240802,182200,827156100,33300,33300,33300,33300,0
|
|
20240802,182100,827156100,33300,33300,33300,33300,0
|
|
20240802,182000,827156100,33300,33300,33300,33300,0
|
|
20240802,181900,827156100,33300,33300,33300,33300,0
|
|
20240802,181800,827156100,33300,33300,33300,33300,0
|
|
20240802,181700,827156100,33300,33300,33300,33300,0
|
|
20240802,181600,827156100,33300,33300,33300,33300,1055
|
|
20240802,181500,827156100,33300,33300,33300,33300,0
|
|
20240802,181400,827156100,33300,33300,33300,33300,0
|
|
20240802,181300,827156100,33300,33300,33300,33300,0
|
|
20240802,181200,827156100,33300,33300,33300,33300,0
|
|
20240802,181100,827156100,33300,33300,33300,33300,0
|
|
20240802,181000,827156100,33300,33300,33300,33300,0
|
|
20240802,180900,827156100,33300,33300,33300,33300,0
|
|
20240802,180800,827156100,33300,33300,33300,33300,0
|
|
20240802,180700,827156100,33300,33300,33300,33300,0
|
|
20240802,180600,827156100,33300,33300,33300,33300,0
|
|
20240802,180500,827156100,33300,33300,33300,33300,0
|
|
20240802,180400,827156100,33300,33300,33300,33300,0
|
|
20240802,180300,827156100,33300,33300,33300,33300,0
|
|
20240802,180200,827156100,33300,33300,33300,33300,0
|
|
20240802,180100,827156100,33300,33300,33300,33300,0
|
|
20240802,180000,827156100,33300,33300,33300,33300,0
|
|
20240802,175900,827156100,33300,33300,33300,33300,0
|
|
20240802,175800,827156100,33300,33300,33300,33300,0
|
|
20240802,175700,827156100,33300,33300,33300,33300,0
|
|
20240802,175600,827156100,33300,33300,33300,33300,0
|
|
20240802,175500,827156100,33300,33300,33300,33300,0
|
|
20240802,175400,827156100,33300,33300,33300,33300,0
|
|
20240802,175300,827156100,33300,33300,33300,33300,0
|
|
20240802,175200,827156100,33300,33300,33300,33300,0
|
|
20240802,175100,827156100,33300,33300,33300,33300,0
|
|
20240802,175000,827156100,33300,33300,33300,33300,0
|
|
20240802,174900,827156100,33300,33300,33300,33300,0
|
|
20240802,174800,827156100,33300,33300,33300,33300,0
|
|
20240802,174700,827156100,33300,33300,33300,33300,0
|
|
20240802,174600,827156100,33300,33300,33300,33300,1055
|
|
20240802,174500,827156100,33300,33300,33300,33300,0
|
|
20240802,174400,827156100,33300,33300,33300,33300,0
|
|
20240802,174300,827156100,33300,33300,33300,33300,0
|
|
20240802,174200,827156100,33300,33300,33300,33300,0
|
|
20240802,174100,827156100,33300,33300,33300,33300,0
|
|
20240802,174000,827156100,33300,33300,33300,33300,0
|
|
20240802,173900,827156100,33300,33300,33300,33300,0
|
|
20240802,173800,827156100,33300,33300,33300,33300,0
|
|
20240802,173700,827156100,33300,33300,33300,33300,0
|
|
20240802,173600,827156100,33300,33300,33300,33300,0
|
|
20240802,173500,827156100,33300,33300,33300,33300,0
|
|
20240802,173400,827156100,33300,33300,33300,33300,0
|
|
20240802,173300,827156100,33300,33300,33300,33300,0
|
|
20240802,173200,827156100,33300,33300,33300,33300,0
|
|
20240802,173100,827156100,33300,33300,33300,33300,0
|
|
20240802,173000,827156100,33300,33300,33300,33300,0
|
|
20240802,172900,827156100,33300,33300,33300,33300,0
|
|
20240802,172800,827156100,33300,33300,33300,33300,0
|
|
20240802,172700,827156100,33300,33300,33300,33300,0
|
|
20240802,172600,827156100,33300,33300,33300,33300,0
|
|
20240802,172500,827156100,33300,33300,33300,33300,0
|
|
20240802,172400,827156100,33300,33300,33300,33300,0
|
|
20240802,172300,827156100,33300,33300,33300,33300,0
|
|
20240802,172200,827156100,33300,33300,33300,33300,0
|
|
20240802,172100,827156100,33300,33300,33300,33300,0
|
|
20240802,172000,827156100,33300,33300,33300,33300,0
|
|
20240802,171900,827156100,33300,33300,33300,33300,0
|
|
20240802,171800,827156100,33300,33300,33300,33300,0
|
|
20240802,171700,827156100,33300,33300,33300,33300,0
|
|
20240802,171600,827156100,33300,33300,33300,33300,1055
|
|
20240802,171500,827156100,33300,33300,33300,33300,0
|
|
20240802,171400,827156100,33300,33300,33300,33300,0
|
|
20240802,171300,827156100,33300,33300,33300,33300,0
|
|
20240802,171200,827156100,33300,33300,33300,33300,0
|
|
20240802,171100,827156100,33300,33300,33300,33300,0
|
|
20240802,171000,827156100,33300,33300,33300,33300,0
|
|
20240802,170900,827156100,33300,33300,33300,33300,0
|
|
20240802,170800,827156100,33300,33300,33300,33300,0
|
|
20240802,170700,827156100,33300,33300,33300,33300,0
|
|
20240802,170600,827156100,33300,33300,33300,33300,0
|
|
20240802,170500,827156100,33300,33300,33300,33300,0
|
|
20240802,170400,827156100,33300,33300,33300,33300,0
|
|
20240802,170300,827156100,33300,33300,33300,33300,0
|
|
20240802,170200,827156100,33300,33300,33300,33300,0
|
|
20240802,170100,827156100,33300,33300,33300,33300,0
|
|
20240802,170000,827156100,33300,33300,33300,33300,0
|
|
20240802,165900,827156100,33300,33300,33300,33300,0
|
|
20240802,165800,827156100,33300,33300,33300,33300,0
|
|
20240802,165700,827156100,33300,33300,33300,33300,0
|
|
20240802,165600,827156100,33300,33300,33300,33300,0
|
|
20240802,165500,827156100,33300,33300,33300,33300,0
|
|
20240802,165400,827156100,33300,33300,33300,33300,0
|
|
20240802,165300,827156100,33300,33300,33300,33300,0
|
|
20240802,165200,827156100,33300,33300,33300,33300,0
|
|
20240802,165100,827156100,33300,33300,33300,33300,0
|
|
20240802,165000,827156100,33300,33300,33300,33300,0
|
|
20240802,164900,827156100,33300,33300,33300,33300,0
|
|
20240802,164800,827156100,33300,33300,33300,33300,0
|
|
20240802,164700,827156100,33300,33300,33300,33300,0
|
|
20240802,164600,827156100,33300,33300,33300,33300,1055
|
|
20240802,164500,827156100,33300,33300,33300,33300,0
|
|
20240802,164400,827156100,33300,33300,33300,33300,0
|
|
20240802,164300,827156100,33300,33300,33300,33300,0
|
|
20240802,164200,827156100,33300,33300,33300,33300,0
|
|
20240802,164100,827156100,33300,33300,33300,33300,0
|
|
20240802,164000,827156100,33300,33300,33300,33300,0
|
|
20240802,163900,827156100,33300,33300,33300,33300,0
|
|
20240802,163800,827156100,33300,33300,33300,33300,0
|
|
20240802,163700,827156100,33300,33300,33300,33300,0
|
|
20240802,163600,827156100,33300,33300,33300,33300,0
|
|
20240802,163500,827156100,33300,33300,33300,33300,0
|
|
20240802,163400,827156100,33300,33300,33300,33300,0
|
|
20240802,163300,827156100,33300,33300,33300,33300,0
|
|
20240802,163200,827156100,33300,33300,33300,33300,0
|
|
20240802,163100,827156100,33300,33300,33300,33300,0
|
|
20240802,163000,827156100,33300,33300,33300,33300,0
|
|
20240802,162900,827156100,33300,33300,33300,33300,0
|
|
20240802,162800,827156100,33300,33300,33300,33300,0
|
|
20240802,162700,827156100,33300,33300,33300,33300,0
|
|
20240802,162600,827156100,33300,33300,33300,33300,0
|
|
20240802,162500,827156100,33300,33300,33300,33300,0
|
|
20240802,162400,827156100,33300,33300,33300,33300,0
|
|
20240802,162300,827156100,33300,33300,33300,33300,0
|
|
20240802,162200,827156100,33300,33300,33300,33300,0
|
|
20240802,162100,827156100,33300,33300,33300,33300,0
|
|
20240802,162000,827156100,33300,33300,33300,33300,0
|
|
20240802,161900,827156100,33300,33300,33300,33300,0
|
|
20240802,161800,827156100,33300,33300,33300,33300,0
|
|
20240802,161700,827156100,33300,33300,33300,33300,0
|
|
20240802,161600,827156100,33300,33300,33300,33300,1055
|
|
20240802,161500,827156100,33300,33300,33300,33300,0
|
|
20240802,161400,827156100,33300,33300,33300,33300,0
|
|
20240802,161300,827156100,33300,33300,33300,33300,0
|
|
20240802,161200,827156100,33300,33300,33300,33300,0
|
|
20240802,161100,827156100,33300,33300,33300,33300,0
|
|
20240802,161000,827156100,33300,33300,33300,33300,0
|
|
20240802,160900,827156100,33300,33300,33300,33300,0
|
|
20240802,160800,827156100,33300,33300,33300,33300,0
|
|
20240802,160700,827156100,33300,33300,33300,33300,0
|
|
20240802,160600,827156100,33300,33300,33300,33300,0
|
|
20240802,160500,827156100,33300,33300,33300,33300,0
|
|
20240802,160400,827156100,33300,33300,33300,33300,0
|
|
20240802,160300,827156100,33300,33300,33300,33300,0
|
|
20240802,160200,827156100,33300,33300,33300,33300,0
|
|
20240802,160100,827156100,33300,33300,33300,33300,0
|
|
20240802,160000,827156100,33300,33300,33300,33300,0
|
|
20240802,155900,827156100,33300,33300,33300,33300,0
|
|
20240802,155800,827156100,33300,33300,33300,33300,0
|
|
20240802,155700,827156100,33300,33300,33300,33300,0
|
|
20240802,155600,827156100,33300,33300,33300,33300,0
|
|
20240802,155500,827156100,33300,33300,33300,33300,0
|
|
20240802,155400,827156100,33300,33300,33300,33300,0
|
|
20240802,155300,827156100,33300,33300,33300,33300,0
|
|
20240802,155200,827156100,33300,33300,33300,33300,0
|
|
20240802,155100,827156100,33300,33300,33300,33300,0
|
|
20240802,155000,827156100,33300,33300,33300,33300,0
|
|
20240802,154900,827156100,33300,33300,33300,33300,0
|
|
20240802,154800,827156100,33300,33300,33300,33300,0
|
|
20240802,154700,827156100,33300,33300,33300,33300,0
|
|
20240802,154600,827156100,33300,33300,33300,33300,1055
|
|
20240802,154500,827156100,33300,33300,33300,33300,0
|
|
20240802,154400,827156100,33300,33300,33300,33300,0
|
|
20240802,154300,827156100,33300,33300,33300,33300,0
|
|
20240802,154200,827156100,33300,33300,33300,33300,0
|
|
20240802,154100,827156100,33300,33300,33300,33300,0
|
|
20240802,154000,827156100,33300,33300,33300,33300,0
|
|
20240802,153900,827156100,33300,33300,33300,33300,0
|
|
20240802,153800,827156100,33300,33300,33300,33300,0
|
|
20240802,153700,827156100,33300,33300,33300,33300,0
|
|
20240802,153600,827156100,33300,33300,33300,33300,0
|
|
20240802,153500,827156100,33300,33300,33300,33300,0
|
|
20240802,153400,827156100,33300,33300,33300,33300,0
|
|
20240802,153300,827156100,33300,33300,33300,33300,0
|
|
20240802,153200,827156100,33300,33300,33300,33300,0
|
|
20240802,153100,827156100,33300,33300,33300,33300,0
|
|
20240802,153000,827156100,33300,33300,33300,33300,1055
|
|
20240802,152900,792024600,33100,33100,33100,33100,0
|
|
20240802,152800,792024600,33100,33100,33100,33100,0
|
|
20240802,152700,792024600,33100,33100,33100,33100,0
|
|
20240802,152600,792024600,33100,33100,33100,33100,0
|
|
20240802,152500,792024600,33100,33100,33100,33100,0
|
|
20240802,152400,792024600,33100,33100,33100,33100,0
|
|
20240802,152300,792024600,33100,33100,33100,33100,0
|
|
20240802,152200,792024600,33100,33100,33100,33100,0
|
|
20240802,152100,792024600,33100,33100,33100,33100,0
|
|
20240802,152000,792024600,33100,33100,33100,33100,0
|
|
20240802,151900,792024600,33100,33150,33150,33100,14
|
|
20240802,151800,791561000,33150,33050,33150,33050,500
|
|
20240802,151700,775007050,33000,33050,33050,33000,31
|
|
20240802,151600,773982600,33000,33000,33000,33000,1
|
|
20240802,151500,773949600,32950,32950,32950,32950,35
|
|
20240802,151400,772796350,32950,32950,32950,32950,0
|
|
20240802,151300,772796350,32950,33050,33050,32950,30
|
|
20240802,151200,771805050,33000,33000,33000,33000,0
|
|
20240802,151100,771805050,33000,33050,33050,33000,1225
|
|
20240802,151000,731379800,33000,33050,33050,33000,40
|
|
20240802,150900,730057900,33000,33000,33000,33000,1
|
|
20240802,150800,730024900,33050,33050,33050,33050,7
|
|
20240802,150700,729793550,33000,33050,33050,33000,7
|
|
20240802,150600,729562300,33050,33050,33050,33050,38
|
|
20240802,150500,728306400,33000,33000,33000,33000,0
|
|
20240802,150400,728306400,33000,33050,33050,33000,8
|
|
20240802,150300,728042150,33050,33050,33050,33050,28
|
|
20240802,150200,727116750,33000,33000,33000,33000,0
|
|
20240802,150100,727116750,33000,33050,33050,33000,7
|
|
20240802,150000,726885500,33050,33050,33050,33050,1
|
|
20240802,145900,726852450,33050,33050,33050,33050,28
|
|
20240802,145800,725927050,33000,33050,33050,33000,16
|
|
20240802,145700,725398900,33100,33100,33100,33100,0
|
|
20240802,145600,725398900,33100,33100,33100,33100,28
|
|
20240802,145500,724472100,32950,32950,32950,32950,1
|
|
20240802,145400,724439150,33150,32900,33150,32900,302
|
|
20240802,145300,714438650,32850,32900,32900,32850,122
|
|
20240802,145200,710429400,32950,33100,33100,32950,48
|
|
20240802,145100,708842700,33050,33050,33050,33050,0
|
|
20240802,145000,708842700,33050,33050,33050,33050,71
|
|
20240802,144900,706496150,33000,33000,33000,33000,15
|
|
20240802,144800,706001150,32900,32900,32900,32900,44
|
|
20240802,144700,704553550,32900,33000,33000,32900,3430
|
|
20240802,144600,591688900,33000,33000,33000,33000,2
|
|
20240802,144500,591622900,33050,33050,33050,33050,30
|
|
20240802,144400,590631400,33000,33000,33000,33000,0
|
|
20240802,144300,590631400,33000,33000,33000,33000,0
|
|
20240802,144200,590631400,33000,33000,33100,33000,30
|
|
20240802,144100,589641300,32950,32950,32950,32950,0
|
|
20240802,144000,589641300,32950,32950,32950,32950,363
|
|
20240802,143900,577680450,32950,33050,33050,32950,42
|
|
20240802,143800,576294450,33100,33050,33100,33000,1381
|
|
20240802,143700,530695150,33050,33050,33050,33050,3
|
|
20240802,143600,530596000,33050,33050,33050,33050,318
|
|
20240802,143500,520086100,33100,33100,33100,33100,37
|
|
20240802,143400,518861400,33050,33050,33050,33050,105
|
|
20240802,143300,515391150,33050,33050,33050,33050,0
|
|
20240802,143200,515391150,33050,33100,33100,33050,448
|
|
20240802,143100,500568300,33150,33150,33150,33150,76
|
|
20240802,143000,498048900,33200,33200,33200,33200,0
|
|
20240802,142900,498048900,33200,33200,33200,33200,5
|
|
20240802,142800,497882900,33200,33200,33200,33200,29
|
|
20240802,142700,496920100,33150,33150,33150,33150,0
|
|
20240802,142600,496920100,33150,33150,33150,33150,1
|
|
20240802,142500,496886950,33150,33150,33150,33150,20
|
|
20240802,142400,496223950,33200,33200,33200,33200,28
|
|
20240802,142300,495294350,33200,33200,33200,33200,1
|
|
20240802,142200,495261150,33150,33150,33150,33150,0
|
|
20240802,142100,495261150,33150,33200,33200,33150,29
|
|
20240802,142000,494298400,33200,33200,33200,33200,0
|
|
20240802,141900,494298400,33200,33200,33200,33200,0
|
|
20240802,141800,494298400,33200,33200,33200,33200,0
|
|
20240802,141700,494298400,33200,33150,33200,33150,68
|
|
20240802,141600,492042750,33150,33150,33150,33150,1
|
|
20240802,141500,492009600,33200,33200,33200,33200,0
|
|
20240802,141400,492009600,33200,33200,33200,33200,28
|
|
20240802,141300,491080000,33150,33150,33150,33150,0
|
|
20240802,141200,491080000,33150,33150,33150,33150,0
|
|
20240802,141100,491080000,33150,33150,33150,33150,0
|
|
20240802,141000,491080000,33150,33250,33250,33150,29
|
|
20240802,140900,490115850,33300,33300,33300,33300,0
|
|
20240802,140800,490115850,33300,33300,33300,33300,2
|
|
20240802,140700,490049250,33300,33300,33300,33300,28
|
|
20240802,140600,489116850,33300,33300,33300,33300,1
|
|
20240802,140500,489083550,33150,33150,33150,33150,1
|
|
20240802,140400,489050400,33300,33300,33300,33300,0
|
|
20240802,140300,489050400,33300,33300,33300,33300,28
|
|
20240802,140200,488118000,33350,33350,33350,33350,0
|
|
20240802,140100,488118000,33350,33350,33350,33350,0
|
|
20240802,140000,488118000,33350,33150,33350,33150,29
|
|
20240802,135900,487151050,33300,33300,33300,33300,0
|
|
20240802,135800,487151050,33300,33300,33300,33300,5
|
|
20240802,135700,486984550,33300,33300,33300,33300,10
|
|
20240802,135600,486651550,33300,33300,33300,33300,29
|
|
20240802,135500,485685850,33250,33250,33250,33250,17
|
|
20240802,135400,485120600,33250,33250,33250,33250,1
|
|
20240802,135300,485087350,33250,33250,33250,33250,29
|
|
20240802,135200,484123100,33200,33200,33200,33200,2
|
|
20240802,135100,484056700,33250,33250,33250,33250,0
|
|
20240802,135000,484056700,33250,33250,33250,33250,1
|
|
20240802,134900,484023450,33200,33150,33200,33150,12
|
|
20240802,134800,483625200,33200,33200,33200,33200,0
|
|
20240802,134700,483625200,33200,33200,33200,33200,0
|
|
20240802,134600,483625200,33200,33150,33200,33150,29
|
|
20240802,134500,482662500,33150,33150,33150,33150,0
|
|
20240802,134400,482662500,33150,33150,33150,33150,1
|
|
20240802,134300,482629350,33150,33150,33150,33150,2
|
|
20240802,134200,482563050,33200,33200,33200,33200,28
|
|
20240802,134100,481633450,33150,33150,33150,33150,0
|
|
20240802,134000,481633450,33150,33150,33150,33150,2
|
|
20240802,133900,481567150,33200,33200,33200,33200,28
|
|
20240802,133800,480637550,33150,33150,33150,33150,1
|
|
20240802,133700,480604400,33150,33150,33150,33150,2
|
|
20240802,133600,480538100,33200,33200,33200,33200,0
|
|
20240802,133500,480538100,33200,33200,33200,33200,28
|
|
20240802,133400,479608500,33150,33150,33150,33150,2
|
|
20240802,133300,479542200,33150,33150,33150,33150,1
|
|
20240802,133200,479509050,33150,33150,33150,33150,2
|
|
20240802,133100,479442750,33100,33100,33100,33100,0
|
|
20240802,133000,479442750,33100,33100,33100,33100,0
|
|
20240802,132900,479442750,33100,33100,33100,33100,13
|
|
20240802,132800,479012450,33200,33100,33200,33100,34
|
|
20240802,132700,477884200,33100,33100,33100,33100,0
|
|
20240802,132600,477884200,33100,33100,33100,33100,0
|
|
20240802,132500,477884200,33100,33100,33100,33100,2
|
|
20240802,132400,477818000,33050,33050,33050,33050,0
|
|
20240802,132300,477818000,33050,33050,33050,33050,0
|
|
20240802,132200,477818000,33050,33200,33200,33050,29
|
|
20240802,132100,476855350,33100,33100,33100,33100,0
|
|
20240802,132000,476855350,33100,33100,33100,33100,332
|
|
20240802,131900,465866150,33100,33100,33100,33100,49
|
|
20240802,131800,464244250,33150,33150,33150,33150,27
|
|
20240802,131700,463349200,33100,33100,33100,33100,1
|
|
20240802,131600,463316100,33100,33150,33150,33100,333
|
|
20240802,131500,452277900,33200,33200,33200,33200,29
|
|
20240802,131400,451315100,33150,33150,33150,33150,0
|
|
20240802,131300,451315100,33150,33150,33150,33150,0
|
|
20240802,131200,451315100,33150,33150,33150,33150,0
|
|
20240802,131100,451315100,33150,33250,33250,33150,28
|
|
20240802,131000,450384200,33300,33300,33300,33300,0
|
|
20240802,130900,450384200,33300,33300,33300,33300,0
|
|
20240802,130800,450384200,33300,33300,33300,33300,28
|
|
20240802,130700,449451800,33250,33250,33250,33250,1
|
|
20240802,130600,449418550,33250,33250,33250,33250,1
|
|
20240802,130500,449385300,33300,33300,33300,33300,0
|
|
20240802,130400,449385300,33300,33300,33300,33300,27
|
|
20240802,130300,448486200,33200,33200,33200,33200,0
|
|
20240802,130200,448486200,33200,33200,33200,33200,0
|
|
20240802,130100,448486200,33200,33300,33300,33200,28
|
|
20240802,130000,447553900,33200,33200,33200,33200,100
|
|
20240802,125900,444233900,33350,33350,33350,33350,0
|
|
20240802,125800,444233900,33350,33300,33350,33300,43
|
|
20240802,125700,442799950,33250,33200,33250,33200,6
|
|
20240802,125600,442600600,33200,33200,33200,33200,0
|
|
20240802,125500,442600600,33200,33200,33200,33200,1
|
|
20240802,125400,442567400,33250,33300,33300,33250,28
|
|
20240802,125300,441635050,33300,33300,33300,33300,0
|
|
20240802,125200,441635050,33300,33300,33300,33300,0
|
|
20240802,125100,441635050,33300,33300,33300,33300,1
|
|
20240802,125000,441601750,33300,33200,33300,33200,29
|
|
20240802,124900,440636150,33250,33250,33250,33250,5
|
|
20240802,124800,440469900,33250,33250,33250,33250,16
|
|
20240802,124700,439937900,33250,33250,33250,33250,27
|
|
20240802,124600,439040150,33200,33200,33200,33200,0
|
|
20240802,124500,439040150,33200,33200,33200,33200,3
|
|
20240802,124400,438940550,33200,33200,33200,33200,0
|
|
20240802,124300,438940550,33200,33200,33200,33200,2
|
|
20240802,124200,438874150,33150,33150,33150,33150,3
|
|
20240802,124100,438774700,33150,33150,33150,33150,0
|
|
20240802,124000,438774700,33150,33150,33200,33150,31
|
|
20240802,123900,437745700,33100,33100,33100,33100,1
|
|
20240802,123800,437712600,33100,33100,33100,33100,0
|
|
20240802,123700,437712600,33100,33100,33100,33100,388
|
|
20240802,123600,424869800,33100,33100,33150,33100,501
|
|
20240802,123500,408269350,33100,33100,33100,33100,0
|
|
20240802,123400,408269350,33100,33100,33100,33100,1
|
|
20240802,123300,408236250,33100,33150,33150,33100,29
|
|
20240802,123200,407275000,33100,33100,33100,33100,0
|
|
20240802,123100,407275000,33100,33100,33100,33100,0
|
|
20240802,123000,407275000,33100,33100,33100,33100,2
|
|
20240802,122900,407208800,33150,33100,33150,33100,33
|
|
20240802,122800,406115100,33150,33150,33150,33150,0
|
|
20240802,122700,406115100,33150,33150,33150,33150,1
|
|
20240802,122600,406081950,33150,33150,33150,33150,26
|
|
20240802,122500,405220050,33100,33100,33100,33100,0
|
|
20240802,122400,405220050,33100,33050,33100,33050,162
|
|
20240802,122300,399859300,33050,33050,33050,33050,1
|
|
20240802,122200,399826250,33100,33100,33100,33100,28
|
|
20240802,122100,398899450,33050,33050,33050,33050,2
|
|
20240802,122000,398833350,33100,33100,33100,33100,2
|
|
20240802,121900,398767150,33100,33100,33100,33100,37
|
|
20240802,121800,397542450,33050,33050,33050,33050,3
|
|
20240802,121700,397443300,33100,33100,33100,33100,0
|
|
20240802,121600,397443300,33100,33100,33100,33100,5
|
|
20240802,121500,397277800,33100,33100,33100,33050,32
|
|
20240802,121400,396218700,33100,33100,33100,33100,14
|
|
20240802,121300,395755300,33100,33100,33100,33100,1
|
|
20240802,121200,395722200,33100,33150,33150,33100,29
|
|
20240802,121100,394760950,33150,33150,33150,33150,0
|
|
20240802,121000,394760950,33150,33150,33150,33150,1
|
|
20240802,120900,394727800,33100,33100,33100,33100,2
|
|
20240802,120800,394661600,33150,33150,33150,33150,28
|
|
20240802,120700,393733400,33100,33100,33100,33100,1
|
|
20240802,120600,393700300,33150,33150,33150,33150,16
|
|
20240802,120500,393169900,33150,33150,33150,33150,12
|
|
20240802,120400,392772100,33100,33100,33100,33100,0
|
|
20240802,120300,392772100,33100,33100,33100,33100,2
|
|
20240802,120200,392705900,33100,33050,33150,33050,229
|
|
20240802,120100,385115500,33150,33150,33150,33150,27
|
|
20240802,120000,384220450,33100,33100,33100,33100,52
|
|
20240802,115900,382499250,33100,33100,33100,33100,30
|
|
20240802,115800,381506250,33150,33150,33150,33150,88
|
|
20240802,115700,378589050,33050,33100,33100,33050,331
|
|
20240802,115600,367646700,33200,33200,33200,33200,24
|
|
20240802,115500,366849900,33200,33200,33200,33200,1
|
|
20240802,115400,366816700,33200,33200,33200,33200,2
|
|
20240802,115300,366750300,33100,33200,33200,33100,216
|
|
20240802,115200,359599300,33200,33200,33200,33200,0
|
|
20240802,115100,359599300,33200,33200,33250,33200,31
|
|
20240802,115000,358568700,33200,33200,33200,33200,4
|
|
20240802,114900,358435900,33200,33200,33200,33200,0
|
|
20240802,114800,358435900,33200,33200,33200,33200,2
|
|
20240802,114700,358369500,33200,33150,33200,33150,54
|
|
20240802,114600,356576800,33100,33100,33100,33100,1
|
|
20240802,114500,356543700,33200,33200,33200,33200,0
|
|
20240802,114400,356543700,33200,33200,33200,33200,148
|
|
20240802,114300,351630100,33250,33250,33250,33250,8
|
|
20240802,114200,351364100,33200,33200,33200,33200,5
|
|
20240802,114100,351198100,33200,33200,33200,33200,1
|
|
20240802,114000,351164900,33200,33150,33200,33100,435
|
|
20240802,113900,336757000,33200,33200,33200,33200,0
|
|
20240802,113800,336757000,33200,33200,33200,33200,0
|
|
20240802,113700,336757000,33200,33200,33200,33200,48
|
|
20240802,113600,335163400,33200,33150,33200,33150,39
|
|
20240802,113500,333868650,33200,33200,33200,33200,15
|
|
20240802,113400,333370650,33250,33250,33250,33250,27
|
|
20240802,113300,332472900,33200,33200,33200,33200,15
|
|
20240802,113200,331974900,33250,33250,33250,33250,32
|
|
20240802,113100,330910900,33250,33250,33250,33250,4
|
|
20240802,113000,330777900,33300,33250,33300,33250,30
|
|
20240802,112900,329779000,33250,33250,33250,33250,0
|
|
20240802,112800,329779000,33250,33250,33250,33250,0
|
|
20240802,112700,329779000,33250,33300,33300,33250,28
|
|
20240802,112600,328846650,33250,33250,33250,33250,0
|
|
20240802,112500,328846650,33250,33250,33250,33250,0
|
|
20240802,112400,328846650,33250,33250,33250,33250,7
|
|
20240802,112300,328613900,33300,33300,33300,33300,28
|
|
20240802,112200,327681500,33250,33250,33250,33250,0
|
|
20240802,112100,327681500,33250,33250,33250,33250,1
|
|
20240802,112000,327648250,33300,33300,33300,33300,27
|
|
20240802,111900,326749150,33250,33250,33250,33250,1
|
|
20240802,111800,326715900,33250,33250,33250,33250,81
|
|
20240802,111700,324022650,33300,33300,33300,33300,0
|
|
20240802,111600,324022650,33300,33300,33300,33300,28
|
|
20240802,111500,323090250,33250,33250,33250,33250,118
|
|
20240802,111400,319166750,33250,33250,33250,33250,1
|
|
20240802,111300,319133500,33300,33300,33300,33300,27
|
|
20240802,111200,318234400,33250,33250,33250,33250,1
|
|
20240802,111100,318201150,33250,33250,33250,33250,10
|
|
20240802,111000,317868650,33200,33200,33200,33200,0
|
|
20240802,110900,317868650,33200,33150,33200,33150,17
|
|
20240802,110800,317304300,33150,33250,33250,33150,798
|
|
20240802,110700,290795100,33250,33250,33250,33250,0
|
|
20240802,110600,290795100,33250,33250,33250,33250,1
|
|
20240802,110500,290761850,33300,33300,33300,33300,0
|
|
20240802,110400,290761850,33300,33300,33300,33300,1
|
|
20240802,110300,290728550,33250,33250,33250,33250,1
|
|
20240802,110200,290695300,33250,33300,33300,33250,29
|
|
20240802,110100,289729650,33300,33300,33300,33300,1
|
|
20240802,110000,289696350,33250,33250,33250,33250,1
|
|
20240802,105900,289663100,33300,33300,33300,33300,28
|
|
20240802,105800,288730700,33200,33200,33200,33200,1
|
|
20240802,105700,288697500,33300,33300,33300,33300,1
|
|
20240802,105600,288664200,33250,33250,33250,33200,107
|
|
20240802,105500,285106800,33250,33200,33250,33200,2
|
|
20240802,105400,285040350,33250,33250,33250,33250,0
|
|
20240802,105300,285040350,33250,33250,33250,33250,0
|
|
20240802,105200,285040350,33250,33300,33300,33250,58
|
|
20240802,105100,283109000,33300,33300,33300,33300,86
|
|
20240802,105000,280245200,33150,33150,33150,33150,0
|
|
20240802,104900,280245200,33150,33400,33450,33150,35
|
|
20240802,104800,279080700,33350,33300,33350,33300,28
|
|
20240802,104700,278146950,33300,33350,33350,33300,56
|
|
20240802,104600,276279400,33350,33350,33350,33350,20
|
|
20240802,104500,275612400,33400,33300,33400,33300,51
|
|
20240802,104400,273912300,33300,33050,33300,33050,347
|
|
20240802,104300,262396500,33100,33150,33150,33100,700
|
|
20240802,104200,239225300,33150,33050,33150,33050,6
|
|
20240802,104100,239026500,33200,33200,33200,33050,749
|
|
20240802,104000,214228400,33100,33100,33100,33100,544
|
|
20240802,103900,196222000,33200,33100,33200,33100,561
|
|
20240802,103800,177650400,33100,33150,33200,33100,775
|
|
20240802,103700,151959350,33150,33150,33150,33150,160
|
|
20240802,103600,146655350,33150,33150,33150,33150,1
|
|
20240802,103500,146622200,33200,33150,33200,33100,429
|
|
20240802,103400,132401900,33150,33250,33250,33150,235
|
|
20240802,103300,124599950,33200,33200,33200,33200,288
|
|
20240802,103200,115038350,33200,33250,33250,33200,67
|
|
20240802,103100,112810650,33250,33250,33250,33250,6
|
|
20240802,103000,112611150,33300,33300,33300,33300,0
|
|
20240802,102900,112611150,33300,33300,33300,33150,401
|
|
20240802,102800,99284400,33300,33300,33300,33300,283
|
|
20240802,102700,89860500,33300,33300,33300,33300,1
|
|
20240802,102600,89827200,33250,33200,33250,33200,137
|
|
20240802,102500,85272000,33250,33250,33250,33250,98
|
|
20240802,102400,82013500,33300,33350,33350,33300,164
|
|
20240802,102300,76548800,33400,33450,33450,33400,12
|
|
20240802,102200,76147600,33550,33550,33550,33550,1
|
|
20240802,102100,76114050,33450,33450,33450,33450,5
|
|
20240802,102000,75946800,33500,33450,33500,33450,28
|
|
20240802,101900,75008850,33550,33550,33550,33550,1
|
|
20240802,101800,74975300,33500,33500,33500,33500,1
|
|
20240802,101700,74941800,33550,33550,33550,33550,28
|
|
20240802,101600,74002400,33550,33500,33550,33500,15
|
|
20240802,101500,73499800,33500,33500,33500,33500,1
|
|
20240802,101400,73466300,33500,33500,33500,33500,0
|
|
20240802,101300,73466300,33500,33450,33500,33450,17
|
|
20240802,101200,72896950,33450,33450,33450,33450,158
|
|
20240802,101100,67611850,33450,33450,33450,33450,0
|
|
20240802,101000,67611850,33450,33350,33450,33350,28
|
|
20240802,100900,66675350,33350,33400,33400,33350,3
|
|
20240802,100800,66575200,33450,33450,33450,33450,0
|
|
20240802,100700,66575200,33450,33350,33450,33350,20
|
|
20240802,100600,65908100,33400,33400,33400,33400,122
|
|
20240802,100500,61833300,33350,33350,33350,33350,10
|
|
20240802,100400,61499800,33300,33300,33300,33300,21
|
|
20240802,100300,60800500,33400,33400,33400,33400,27
|
|
20240802,100200,59898700,33400,33400,33400,33400,0
|
|
20240802,100100,59898700,33400,33400,33400,33400,0
|
|
20240802,100000,59898700,33400,33350,33400,33250,27
|
|
20240802,095900,59000350,33350,33250,33400,33200,112
|
|
20240802,095800,55266900,33350,33300,33350,33250,51
|
|
20240802,095700,53571000,33400,33400,33400,33400,0
|
|
20240802,095600,53571000,33400,33400,33400,33400,27
|
|
20240802,095500,52669200,33300,33400,33400,33300,351
|
|
20240802,095400,40978900,33350,33350,33350,33350,1
|
|
20240802,095300,40945550,33400,33400,33400,33400,2
|
|
20240802,095200,40878750,33400,33400,33400,33400,28
|
|
20240802,095100,39943550,33400,33350,33400,33350,102
|
|
20240802,095000,36541300,33400,33400,33400,33400,0
|
|
20240802,094900,36541300,33400,33400,33400,33400,30
|
|
20240802,094800,35539300,33400,33400,33400,33400,1
|
|
20240802,094700,35505900,33450,33450,33450,33450,2
|
|
20240802,094600,35439000,33450,33450,33450,33450,0
|
|
20240802,094500,35439000,33450,33450,33450,33450,0
|
|
20240802,094400,35439000,33450,33450,33450,33450,0
|
|
20240802,094300,35439000,33450,33450,33450,33400,6
|
|
20240802,094200,35238350,33450,33450,33450,33450,0
|
|
20240802,094100,35238350,33450,33450,33450,33450,0
|
|
20240802,094000,35238350,33450,33400,33450,33400,6
|
|
20240802,093900,35037850,33350,33350,33350,33350,2
|
|
20240802,093800,34971150,33350,33350,33350,33350,2
|
|
20240802,093700,34904450,33300,33350,33350,33300,2
|
|
20240802,093600,34837800,33350,33350,33350,33350,4
|
|
20240802,093500,34704400,33350,33300,33350,33300,33
|
|
20240802,093400,33604350,33350,33350,33350,33350,50
|
|
20240802,093300,31936850,33350,33350,33350,33350,3
|
|
20240802,093200,31836800,33350,33300,33350,33300,6
|
|
20240802,093100,31636750,33350,33400,33400,33350,237
|
|
20240802,093000,23732700,33450,33450,33450,33450,2
|
|
20240802,092900,23665800,33450,33450,33450,33450,0
|
|
20240802,092800,23665800,33450,33450,33450,33450,1
|
|
20240802,092700,23632350,33350,33400,33400,33350,29
|
|
20240802,092600,22663850,33450,33450,33450,33450,0
|
|
20240802,092500,22663850,33450,33450,33450,33450,0
|
|
20240802,092400,22663850,33450,33450,33450,33450,0
|
|
20240802,092300,22663850,33450,33450,33450,33450,2
|
|
20240802,092200,22596950,33450,33450,33450,33400,189
|
|
20240802,092100,16283550,33450,33500,33500,33400,11
|
|
20240802,092000,15915600,33400,33500,33500,33400,41
|
|
20240802,091900,14546100,33400,33400,33400,33400,0
|
|
20240802,091800,14546100,33400,33400,33400,33400,0
|
|
20240802,091700,14546100,33400,33500,33500,33400,6
|
|
20240802,091600,14345600,33400,33550,33550,33400,63
|
|
20240802,091500,12237100,33750,33750,33750,33750,1
|
|
20240802,091400,12203350,33550,33550,33550,33550,106
|
|
20240802,091300,8647050,33750,33750,33750,33750,0
|
|
20240802,091200,8647050,33750,33750,33750,33750,1
|
|
20240802,091100,8613300,33600,33600,33600,33600,113
|
|
20240802,091000,4816500,33600,33600,33600,33600,0
|
|
20240802,090900,4816500,33600,33600,33600,33600,6
|
|
20240802,090800,4614900,33650,33650,33650,33650,1
|
|
20240802,090700,4581250,33650,33650,33650,33650,0
|
|
20240802,090600,4581250,33650,33700,33700,33650,113
|
|
20240802,090500,778050,33700,33700,33700,33700,1
|
|
20240802,090400,744350,33800,33800,33800,33800,0
|
|
20240802,090300,744350,33800,33800,33800,33800,0
|
|
20240802,090200,744350,33800,33800,33800,33800,0
|
|
20240802,090100,744350,33800,33800,33800,33800,0
|
|
20240802,090000,744350,33800,33850,33850,33750,20
|