669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200600,454419450,23050,23050,23050,23050,470
|
|
20240802,200500,454419450,23050,23050,23050,23050,0
|
|
20240802,200400,454419450,23050,23050,23050,23050,0
|
|
20240802,200300,454419450,23050,23050,23050,23050,0
|
|
20240802,200200,454419450,23050,23050,23050,23050,0
|
|
20240802,200100,454419450,23050,23050,23050,23050,0
|
|
20240802,200000,454419450,23050,23050,23050,23050,0
|
|
20240802,195900,454419450,23050,23050,23050,23050,0
|
|
20240802,195800,454419450,23050,23050,23050,23050,0
|
|
20240802,195700,454419450,23050,23050,23050,23050,0
|
|
20240802,195600,454419450,23050,23050,23050,23050,0
|
|
20240802,195500,454419450,23050,23050,23050,23050,0
|
|
20240802,195400,454419450,23050,23050,23050,23050,0
|
|
20240802,195300,454419450,23050,23050,23050,23050,0
|
|
20240802,195200,454419450,23050,23050,23050,23050,0
|
|
20240802,195100,454419450,23050,23050,23050,23050,0
|
|
20240802,195000,454419450,23050,23050,23050,23050,0
|
|
20240802,194900,454419450,23050,23050,23050,23050,0
|
|
20240802,194800,454419450,23050,23050,23050,23050,0
|
|
20240802,194700,454419450,23050,23050,23050,23050,0
|
|
20240802,194600,454419450,23050,23050,23050,23050,0
|
|
20240802,194500,454419450,23050,23050,23050,23050,0
|
|
20240802,194400,454419450,23050,23050,23050,23050,0
|
|
20240802,194300,454419450,23050,23050,23050,23050,0
|
|
20240802,194200,454419450,23050,23050,23050,23050,0
|
|
20240802,194100,454419450,23050,23050,23050,23050,0
|
|
20240802,194000,454419450,23050,23050,23050,23050,0
|
|
20240802,193900,454419450,23050,23050,23050,23050,0
|
|
20240802,193800,454419450,23050,23050,23050,23050,0
|
|
20240802,193700,454419450,23050,23050,23050,23050,0
|
|
20240802,193600,454419450,23050,23050,23050,23050,470
|
|
20240802,193500,454419450,23050,23050,23050,23050,0
|
|
20240802,193400,454419450,23050,23050,23050,23050,0
|
|
20240802,193300,454419450,23050,23050,23050,23050,0
|
|
20240802,193200,454419450,23050,23050,23050,23050,0
|
|
20240802,193100,454419450,23050,23050,23050,23050,0
|
|
20240802,193000,454419450,23050,23050,23050,23050,0
|
|
20240802,192900,454419450,23050,23050,23050,23050,0
|
|
20240802,192800,454419450,23050,23050,23050,23050,0
|
|
20240802,192700,454419450,23050,23050,23050,23050,0
|
|
20240802,192600,454419450,23050,23050,23050,23050,0
|
|
20240802,192500,454419450,23050,23050,23050,23050,0
|
|
20240802,192400,454419450,23050,23050,23050,23050,0
|
|
20240802,192300,454419450,23050,23050,23050,23050,0
|
|
20240802,192200,454419450,23050,23050,23050,23050,0
|
|
20240802,192100,454419450,23050,23050,23050,23050,0
|
|
20240802,192000,454419450,23050,23050,23050,23050,0
|
|
20240802,191900,454419450,23050,23050,23050,23050,0
|
|
20240802,191800,454419450,23050,23050,23050,23050,0
|
|
20240802,191700,454419450,23050,23050,23050,23050,0
|
|
20240802,191600,454419450,23050,23050,23050,23050,0
|
|
20240802,191500,454419450,23050,23050,23050,23050,0
|
|
20240802,191400,454419450,23050,23050,23050,23050,0
|
|
20240802,191300,454419450,23050,23050,23050,23050,0
|
|
20240802,191200,454419450,23050,23050,23050,23050,0
|
|
20240802,191100,454419450,23050,23050,23050,23050,0
|
|
20240802,191000,454419450,23050,23050,23050,23050,0
|
|
20240802,190900,454419450,23050,23050,23050,23050,0
|
|
20240802,190800,454419450,23050,23050,23050,23050,0
|
|
20240802,190700,454419450,23050,23050,23050,23050,0
|
|
20240802,190600,454419450,23050,23050,23050,23050,470
|
|
20240802,190500,454419450,23050,23050,23050,23050,0
|
|
20240802,190400,454419450,23050,23050,23050,23050,0
|
|
20240802,190300,454419450,23050,23050,23050,23050,0
|
|
20240802,190200,454419450,23050,23050,23050,23050,0
|
|
20240802,190100,454419450,23050,23050,23050,23050,0
|
|
20240802,190000,454419450,23050,23050,23050,23050,0
|
|
20240802,185900,454419450,23050,23050,23050,23050,0
|
|
20240802,185800,454419450,23050,23050,23050,23050,0
|
|
20240802,185700,454419450,23050,23050,23050,23050,0
|
|
20240802,185600,454419450,23050,23050,23050,23050,0
|
|
20240802,185500,454419450,23050,23050,23050,23050,0
|
|
20240802,185400,454419450,23050,23050,23050,23050,0
|
|
20240802,185300,454419450,23050,23050,23050,23050,0
|
|
20240802,185200,454419450,23050,23050,23050,23050,0
|
|
20240802,185100,454419450,23050,23050,23050,23050,0
|
|
20240802,185000,454419450,23050,23050,23050,23050,0
|
|
20240802,184900,454419450,23050,23050,23050,23050,0
|
|
20240802,184800,454419450,23050,23050,23050,23050,0
|
|
20240802,184700,454419450,23050,23050,23050,23050,0
|
|
20240802,184600,454419450,23050,23050,23050,23050,0
|
|
20240802,184500,454419450,23050,23050,23050,23050,0
|
|
20240802,184400,454419450,23050,23050,23050,23050,0
|
|
20240802,184300,454419450,23050,23050,23050,23050,0
|
|
20240802,184200,454419450,23050,23050,23050,23050,0
|
|
20240802,184100,454419450,23050,23050,23050,23050,0
|
|
20240802,184000,454419450,23050,23050,23050,23050,0
|
|
20240802,183900,454419450,23050,23050,23050,23050,0
|
|
20240802,183800,454419450,23050,23050,23050,23050,0
|
|
20240802,183700,454419450,23050,23050,23050,23050,0
|
|
20240802,183600,454419450,23050,23050,23050,23050,470
|
|
20240802,183500,454419450,23050,23050,23050,23050,0
|
|
20240802,183400,454419450,23050,23050,23050,23050,0
|
|
20240802,183300,454419450,23050,23050,23050,23050,0
|
|
20240802,183200,454419450,23050,23050,23050,23050,0
|
|
20240802,183100,454419450,23050,23050,23050,23050,0
|
|
20240802,183000,454419450,23050,23050,23050,23050,0
|
|
20240802,182900,454419450,23050,23050,23050,23050,0
|
|
20240802,182800,454419450,23050,23050,23050,23050,0
|
|
20240802,182700,454419450,23050,23050,23050,23050,0
|
|
20240802,182600,454419450,23050,23050,23050,23050,0
|
|
20240802,182500,454419450,23050,23050,23050,23050,0
|
|
20240802,182400,454419450,23050,23050,23050,23050,0
|
|
20240802,182300,454419450,23050,23050,23050,23050,0
|
|
20240802,182200,454419450,23050,23050,23050,23050,0
|
|
20240802,182100,454419450,23050,23050,23050,23050,0
|
|
20240802,182000,454419450,23050,23050,23050,23050,0
|
|
20240802,181900,454419450,23050,23050,23050,23050,0
|
|
20240802,181800,454419450,23050,23050,23050,23050,0
|
|
20240802,181700,454419450,23050,23050,23050,23050,0
|
|
20240802,181600,454419450,23050,23050,23050,23050,0
|
|
20240802,181500,454419450,23050,23050,23050,23050,0
|
|
20240802,181400,454419450,23050,23050,23050,23050,0
|
|
20240802,181300,454419450,23050,23050,23050,23050,0
|
|
20240802,181200,454419450,23050,23050,23050,23050,0
|
|
20240802,181100,454419450,23050,23050,23050,23050,0
|
|
20240802,181000,454419450,23050,23050,23050,23050,0
|
|
20240802,180900,454419450,23050,23050,23050,23050,0
|
|
20240802,180800,454419450,23050,23050,23050,23050,0
|
|
20240802,180700,454419450,23050,23050,23050,23050,0
|
|
20240802,180600,454419450,23050,23050,23050,23050,470
|
|
20240802,180500,454419450,23050,23050,23050,23050,0
|
|
20240802,180400,454419450,23050,23050,23050,23050,0
|
|
20240802,180300,454419450,23050,23050,23050,23050,0
|
|
20240802,180200,454419450,23050,23050,23050,23050,0
|
|
20240802,180100,454419450,23050,23050,23050,23050,0
|
|
20240802,180000,454419450,23050,23050,23050,23050,0
|
|
20240802,175900,454419450,23050,23050,23050,23050,0
|
|
20240802,175800,454419450,23050,23050,23050,23050,0
|
|
20240802,175700,454419450,23050,23050,23050,23050,0
|
|
20240802,175600,454419450,23050,23050,23050,23050,0
|
|
20240802,175500,454419450,23050,23050,23050,23050,0
|
|
20240802,175400,454419450,23050,23050,23050,23050,0
|
|
20240802,175300,454419450,23050,23050,23050,23050,0
|
|
20240802,175200,454419450,23050,23050,23050,23050,0
|
|
20240802,175100,454419450,23050,23050,23050,23050,0
|
|
20240802,175000,454419450,23050,23050,23050,23050,0
|
|
20240802,174900,454419450,23050,23050,23050,23050,0
|
|
20240802,174800,454419450,23050,23050,23050,23050,0
|
|
20240802,174700,454419450,23050,23050,23050,23050,0
|
|
20240802,174600,454419450,23050,23050,23050,23050,0
|
|
20240802,174500,454419450,23050,23050,23050,23050,0
|
|
20240802,174400,454419450,23050,23050,23050,23050,0
|
|
20240802,174300,454419450,23050,23050,23050,23050,0
|
|
20240802,174200,454419450,23050,23050,23050,23050,0
|
|
20240802,174100,454419450,23050,23050,23050,23050,0
|
|
20240802,174000,454419450,23050,23050,23050,23050,0
|
|
20240802,173900,454419450,23050,23050,23050,23050,0
|
|
20240802,173800,454419450,23050,23050,23050,23050,0
|
|
20240802,173700,454419450,23050,23050,23050,23050,0
|
|
20240802,173600,454419450,23050,23050,23050,23050,470
|
|
20240802,173500,454419450,23050,23050,23050,23050,0
|
|
20240802,173400,454419450,23050,23050,23050,23050,0
|
|
20240802,173300,454419450,23050,23050,23050,23050,0
|
|
20240802,173200,454419450,23050,23050,23050,23050,0
|
|
20240802,173100,454419450,23050,23050,23050,23050,0
|
|
20240802,173000,454419450,23050,23050,23050,23050,0
|
|
20240802,172900,454419450,23050,23050,23050,23050,0
|
|
20240802,172800,454419450,23050,23050,23050,23050,0
|
|
20240802,172700,454419450,23050,23050,23050,23050,0
|
|
20240802,172600,454419450,23050,23050,23050,23050,0
|
|
20240802,172500,454419450,23050,23050,23050,23050,0
|
|
20240802,172400,454419450,23050,23050,23050,23050,0
|
|
20240802,172300,454419450,23050,23050,23050,23050,0
|
|
20240802,172200,454419450,23050,23050,23050,23050,0
|
|
20240802,172100,454419450,23050,23050,23050,23050,0
|
|
20240802,172000,454419450,23050,23050,23050,23050,0
|
|
20240802,171900,454419450,23050,23050,23050,23050,0
|
|
20240802,171800,454419450,23050,23050,23050,23050,0
|
|
20240802,171700,454419450,23050,23050,23050,23050,0
|
|
20240802,171600,454419450,23050,23050,23050,23050,0
|
|
20240802,171500,454419450,23050,23050,23050,23050,0
|
|
20240802,171400,454419450,23050,23050,23050,23050,0
|
|
20240802,171300,454419450,23050,23050,23050,23050,0
|
|
20240802,171200,454419450,23050,23050,23050,23050,0
|
|
20240802,171100,454419450,23050,23050,23050,23050,0
|
|
20240802,171000,454419450,23050,23050,23050,23050,0
|
|
20240802,170900,454419450,23050,23050,23050,23050,0
|
|
20240802,170800,454419450,23050,23050,23050,23050,0
|
|
20240802,170700,454419450,23050,23050,23050,23050,0
|
|
20240802,170600,454419450,23050,23050,23050,23050,470
|
|
20240802,170500,454419450,23050,23050,23050,23050,0
|
|
20240802,170400,454419450,23050,23050,23050,23050,0
|
|
20240802,170300,454419450,23050,23050,23050,23050,0
|
|
20240802,170200,454419450,23050,23050,23050,23050,0
|
|
20240802,170100,454419450,23050,23050,23050,23050,0
|
|
20240802,170000,454419450,23050,23050,23050,23050,0
|
|
20240802,165900,454419450,23050,23050,23050,23050,0
|
|
20240802,165800,454419450,23050,23050,23050,23050,0
|
|
20240802,165700,454419450,23050,23050,23050,23050,0
|
|
20240802,165600,454419450,23050,23050,23050,23050,0
|
|
20240802,165500,454419450,23050,23050,23050,23050,0
|
|
20240802,165400,454419450,23050,23050,23050,23050,0
|
|
20240802,165300,454419450,23050,23050,23050,23050,0
|
|
20240802,165200,454419450,23050,23050,23050,23050,0
|
|
20240802,165100,454419450,23050,23050,23050,23050,0
|
|
20240802,165000,454419450,23050,23050,23050,23050,0
|
|
20240802,164900,454419450,23050,23050,23050,23050,0
|
|
20240802,164800,454419450,23050,23050,23050,23050,0
|
|
20240802,164700,454419450,23050,23050,23050,23050,0
|
|
20240802,164600,454419450,23050,23050,23050,23050,0
|
|
20240802,164500,454419450,23050,23050,23050,23050,0
|
|
20240802,164400,454419450,23050,23050,23050,23050,0
|
|
20240802,164300,454419450,23050,23050,23050,23050,0
|
|
20240802,164200,454419450,23050,23050,23050,23050,0
|
|
20240802,164100,454419450,23050,23050,23050,23050,0
|
|
20240802,164000,454419450,23050,23050,23050,23050,0
|
|
20240802,163900,454419450,23050,23050,23050,23050,0
|
|
20240802,163800,454419450,23050,23050,23050,23050,0
|
|
20240802,163700,454419450,23050,23050,23050,23050,0
|
|
20240802,163600,454419450,23050,23050,23050,23050,470
|
|
20240802,163500,454419450,23050,23050,23050,23050,0
|
|
20240802,163400,454419450,23050,23050,23050,23050,0
|
|
20240802,163300,454419450,23050,23050,23050,23050,0
|
|
20240802,163200,454419450,23050,23050,23050,23050,0
|
|
20240802,163100,454419450,23050,23050,23050,23050,0
|
|
20240802,163000,454419450,23050,23050,23050,23050,0
|
|
20240802,162900,454419450,23050,23050,23050,23050,0
|
|
20240802,162800,454419450,23050,23050,23050,23050,0
|
|
20240802,162700,454419450,23050,23050,23050,23050,0
|
|
20240802,162600,454419450,23050,23050,23050,23050,0
|
|
20240802,162500,454419450,23050,23050,23050,23050,0
|
|
20240802,162400,454419450,23050,23050,23050,23050,0
|
|
20240802,162300,454419450,23050,23050,23050,23050,0
|
|
20240802,162200,454419450,23050,23050,23050,23050,0
|
|
20240802,162100,454419450,23050,23050,23050,23050,0
|
|
20240802,162000,454419450,23050,23050,23050,23050,0
|
|
20240802,161900,454419450,23050,23050,23050,23050,0
|
|
20240802,161800,454419450,23050,23050,23050,23050,0
|
|
20240802,161700,454419450,23050,23050,23050,23050,0
|
|
20240802,161600,454419450,23050,23050,23050,23050,0
|
|
20240802,161500,454419450,23050,23050,23050,23050,0
|
|
20240802,161400,454419450,23050,23050,23050,23050,0
|
|
20240802,161300,454419450,23050,23050,23050,23050,0
|
|
20240802,161200,454419450,23050,23050,23050,23050,0
|
|
20240802,161100,454419450,23050,23050,23050,23050,0
|
|
20240802,161000,454419450,23050,23050,23050,23050,0
|
|
20240802,160900,454419450,23050,23050,23050,23050,0
|
|
20240802,160800,454419450,23050,23050,23050,23050,0
|
|
20240802,160700,454419450,23050,23050,23050,23050,0
|
|
20240802,160600,454419450,23050,23050,23050,23050,470
|
|
20240802,160500,454419450,23050,23050,23050,23050,0
|
|
20240802,160400,454419450,23050,23050,23050,23050,0
|
|
20240802,160300,454419450,23050,23050,23050,23050,0
|
|
20240802,160200,454419450,23050,23050,23050,23050,0
|
|
20240802,160100,454419450,23050,23050,23050,23050,0
|
|
20240802,160000,454419450,23050,23050,23050,23050,0
|
|
20240802,155900,454419450,23050,23050,23050,23050,0
|
|
20240802,155800,454419450,23050,23050,23050,23050,0
|
|
20240802,155700,454419450,23050,23050,23050,23050,0
|
|
20240802,155600,454419450,23050,23050,23050,23050,0
|
|
20240802,155500,454419450,23050,23050,23050,23050,0
|
|
20240802,155400,454419450,23050,23050,23050,23050,0
|
|
20240802,155300,454419450,23050,23050,23050,23050,0
|
|
20240802,155200,454419450,23050,23050,23050,23050,0
|
|
20240802,155100,454419450,23050,23050,23050,23050,0
|
|
20240802,155000,454419450,23050,23050,23050,23050,0
|
|
20240802,154900,454419450,23050,23050,23050,23050,0
|
|
20240802,154800,454419450,23050,23050,23050,23050,0
|
|
20240802,154700,454419450,23050,23050,23050,23050,0
|
|
20240802,154600,454419450,23050,23050,23050,23050,0
|
|
20240802,154500,454419450,23050,23050,23050,23050,0
|
|
20240802,154400,454419450,23050,23050,23050,23050,0
|
|
20240802,154300,454419450,23050,23050,23050,23050,0
|
|
20240802,154200,454419450,23050,23050,23050,23050,0
|
|
20240802,154100,454419450,23050,23050,23050,23050,0
|
|
20240802,154000,454419450,23050,23050,23050,23050,0
|
|
20240802,153900,454419450,23050,23050,23050,23050,0
|
|
20240802,153800,454419450,23050,23050,23050,23050,0
|
|
20240802,153700,454419450,23050,23050,23050,23050,0
|
|
20240802,153600,454419450,23050,23050,23050,23050,470
|
|
20240802,153500,454419450,23050,23050,23050,23050,0
|
|
20240802,153400,454419450,23050,23050,23050,23050,0
|
|
20240802,153300,454419450,23050,23050,23050,23050,0
|
|
20240802,153200,454419450,23050,23050,23050,23050,0
|
|
20240802,153100,454419450,23050,23050,23050,23050,0
|
|
20240802,153000,454419450,23050,23050,23050,23050,470
|
|
20240802,152900,443585950,23100,23100,23100,23100,0
|
|
20240802,152800,443585950,23100,23100,23100,23100,0
|
|
20240802,152700,443585950,23100,23100,23100,23100,0
|
|
20240802,152600,443585950,23100,23100,23100,23100,0
|
|
20240802,152500,443585950,23100,23100,23100,23100,0
|
|
20240802,152400,443585950,23100,23100,23100,23100,0
|
|
20240802,152300,443585950,23100,23100,23100,23100,0
|
|
20240802,152200,443585950,23100,23100,23100,23100,0
|
|
20240802,152100,443585950,23100,23100,23100,23100,0
|
|
20240802,152000,443585950,23100,23100,23100,23100,0
|
|
20240802,151900,443585950,23100,23100,23100,23100,0
|
|
20240802,151800,443585950,23100,23100,23100,23100,0
|
|
20240802,151700,443585950,23100,23050,23100,23050,11
|
|
20240802,151600,443332350,23000,23000,23000,23000,1
|
|
20240802,151500,443309350,23000,23000,23000,23000,29
|
|
20240802,151400,442642350,23000,23000,23000,23000,0
|
|
20240802,151300,442642350,23000,22950,23000,22950,16
|
|
20240802,151200,442274400,22900,22900,22900,22900,0
|
|
20240802,151100,442274400,22900,22900,22900,22900,1
|
|
20240802,151000,442251500,22900,22900,22900,22900,0
|
|
20240802,150900,442251500,22900,22900,22900,22900,100
|
|
20240802,150800,439961500,22900,22900,22900,22900,2
|
|
20240802,150700,439915700,22900,22900,22900,22900,0
|
|
20240802,150600,439915700,22900,22900,22900,22900,0
|
|
20240802,150500,439915700,22900,22900,22900,22900,0
|
|
20240802,150400,439915700,22900,22900,22900,22900,0
|
|
20240802,150300,439915700,22900,22900,22900,22900,0
|
|
20240802,150200,439915700,22900,22900,22900,22900,0
|
|
20240802,150100,439915700,22900,22900,22900,22900,100
|
|
20240802,150000,437625700,22900,22900,22900,22900,0
|
|
20240802,145900,437625700,22900,22900,22900,22900,1
|
|
20240802,145800,437602800,23050,23050,23050,23050,0
|
|
20240802,145700,437602800,23050,23050,23050,23050,0
|
|
20240802,145600,437602800,23050,23050,23050,23050,0
|
|
20240802,145500,437602800,23050,23050,23050,23050,0
|
|
20240802,145400,437602800,23050,23000,23050,23000,78
|
|
20240802,145300,435808700,22950,22950,22950,22950,0
|
|
20240802,145200,435808700,22950,22950,22950,22950,0
|
|
20240802,145100,435808700,22950,22950,22950,22950,1
|
|
20240802,145000,435785750,22850,22850,22850,22850,79
|
|
20240802,144900,433980600,22850,22850,22850,22850,0
|
|
20240802,144800,433980600,22850,22850,22850,22850,0
|
|
20240802,144700,433980600,22850,22850,22850,22850,2
|
|
20240802,144600,433934900,22850,22850,22850,22850,0
|
|
20240802,144500,433934900,22850,22850,22850,22850,0
|
|
20240802,144400,433934900,22850,22850,22850,22850,0
|
|
20240802,144300,433934900,22850,22850,22850,22850,0
|
|
20240802,144200,433934900,22850,22900,22900,22850,5
|
|
20240802,144100,433820450,22900,22900,22900,22900,0
|
|
20240802,144000,433820450,22900,22900,22900,22900,1
|
|
20240802,143900,433797550,23050,23050,23050,23050,0
|
|
20240802,143800,433797550,23050,23050,23050,23050,0
|
|
20240802,143700,433797550,23050,23050,23050,23050,0
|
|
20240802,143600,433797550,23050,23050,23050,23050,0
|
|
20240802,143500,433797550,23050,23050,23050,23050,1
|
|
20240802,143400,433774500,23000,23000,23000,23000,200
|
|
20240802,143300,429174500,23000,23000,23000,23000,1
|
|
20240802,143200,429151500,22950,22950,22950,22950,60
|
|
20240802,143100,427774500,23000,23000,23000,23000,0
|
|
20240802,143000,427774500,23000,23000,23000,23000,0
|
|
20240802,142900,427774500,23000,23000,23000,23000,0
|
|
20240802,142800,427774500,23000,23000,23000,23000,0
|
|
20240802,142700,427774500,23000,23000,23000,23000,0
|
|
20240802,142600,427774500,23000,23000,23000,23000,30
|
|
20240802,142500,427084500,23000,23000,23000,23000,0
|
|
20240802,142400,427084500,23000,23000,23000,23000,0
|
|
20240802,142300,427084500,23000,23000,23000,23000,0
|
|
20240802,142200,427084500,23000,22850,23000,22850,11
|
|
20240802,142100,426833000,22850,22850,22850,22850,0
|
|
20240802,142000,426833000,22850,22850,22850,22800,259
|
|
20240802,141900,420917400,22900,23000,23000,22900,157
|
|
20240802,141800,417307650,23100,23100,23100,23100,0
|
|
20240802,141700,417307650,23100,23100,23100,23100,0
|
|
20240802,141600,417307650,23100,23100,23100,23100,0
|
|
20240802,141500,417307650,23100,23100,23100,23100,5
|
|
20240802,141400,417192150,23150,23150,23150,23150,0
|
|
20240802,141300,417192150,23150,23050,23150,23000,791
|
|
20240802,141200,398995000,23100,23100,23100,23100,0
|
|
20240802,141100,398995000,23100,23100,23100,23100,3
|
|
20240802,141000,398925700,23100,23100,23100,23100,0
|
|
20240802,140900,398925700,23100,23100,23100,23100,1
|
|
20240802,140800,398902600,23100,23100,23100,23100,0
|
|
20240802,140700,398902600,23100,23100,23100,23100,0
|
|
20240802,140600,398902600,23100,23100,23100,23100,0
|
|
20240802,140500,398902600,23100,23100,23100,23100,35
|
|
20240802,140400,398094100,23150,23150,23150,23150,0
|
|
20240802,140300,398094100,23150,23150,23150,23150,1
|
|
20240802,140200,398070950,23200,23100,23200,23100,38
|
|
20240802,140100,397193000,23100,23100,23100,23100,0
|
|
20240802,140000,397193000,23100,23100,23100,23100,0
|
|
20240802,135900,397193000,23100,23100,23100,23100,60
|
|
20240802,135800,395807000,23150,23150,23150,23150,50
|
|
20240802,135700,394649500,23150,23150,23150,23150,22
|
|
20240802,135600,394140200,23150,23150,23150,23150,0
|
|
20240802,135500,394140200,23150,23150,23150,23150,0
|
|
20240802,135400,394140200,23150,23150,23150,23150,80
|
|
20240802,135300,392288200,23150,23150,23150,23150,23
|
|
20240802,135200,391755750,23200,23200,23200,23200,0
|
|
20240802,135100,391755750,23200,23200,23200,23200,10
|
|
20240802,135000,391523750,23200,23200,23200,23200,5
|
|
20240802,134900,391407750,23200,23200,23200,23200,0
|
|
20240802,134800,391407750,23200,23200,23200,23200,1
|
|
20240802,134700,391384550,23250,23200,23250,23200,6
|
|
20240802,134600,391245250,23200,23200,23200,23200,1
|
|
20240802,134500,391222050,23250,23250,23250,23250,0
|
|
20240802,134400,391222050,23250,23250,23250,23250,0
|
|
20240802,134300,391222050,23250,23200,23250,23200,103
|
|
20240802,134200,388827350,23250,23250,23250,23250,86
|
|
20240802,134100,386827850,23250,23250,23250,23250,1
|
|
20240802,134000,386804600,23250,23250,23250,23250,0
|
|
20240802,133900,386804600,23250,23250,23250,23250,0
|
|
20240802,133800,386804600,23250,23200,23250,23200,4
|
|
20240802,133700,386711750,23150,23150,23150,23150,15
|
|
20240802,133600,386364500,23200,23200,23200,23200,0
|
|
20240802,133500,386364500,23200,23200,23200,23200,0
|
|
20240802,133400,386364500,23200,23200,23200,23200,9
|
|
20240802,133300,386155700,23200,23200,23200,23200,0
|
|
20240802,133200,386155700,23200,23200,23200,23200,25
|
|
20240802,133100,385575700,23200,23200,23200,23200,33
|
|
20240802,133000,384810100,23250,23250,23250,23250,70
|
|
20240802,132900,383182600,23250,23250,23250,23250,10
|
|
20240802,132800,382950100,23250,23250,23250,23250,6
|
|
20240802,132700,382810600,23350,23350,23350,23350,0
|
|
20240802,132600,382810600,23350,23100,23400,23100,282
|
|
20240802,132500,376237100,23100,23100,23100,23100,467
|
|
20240802,132400,365449400,23100,23050,23100,23050,138
|
|
20240802,132300,362266550,23050,23050,23050,23050,0
|
|
20240802,132200,362266550,23050,23050,23050,23050,0
|
|
20240802,132100,362266550,23050,23050,23050,23050,0
|
|
20240802,132000,362266550,23050,23050,23050,23050,50
|
|
20240802,131900,361114050,23050,23000,23050,23000,42
|
|
20240802,131800,360146000,23000,23000,23000,23000,1
|
|
20240802,131700,360123000,23000,23000,23000,23000,1
|
|
20240802,131600,360100000,23050,23050,23050,23050,0
|
|
20240802,131500,360100000,23050,23050,23050,23050,0
|
|
20240802,131400,360100000,23050,23050,23050,23050,0
|
|
20240802,131300,360100000,23050,23050,23050,23050,0
|
|
20240802,131200,360100000,23050,23050,23050,23050,0
|
|
20240802,131100,360100000,23050,23050,23050,23050,5
|
|
20240802,131000,359984750,23000,23000,23000,23000,0
|
|
20240802,130900,359984750,23000,23000,23000,23000,0
|
|
20240802,130800,359984750,23000,23000,23000,23000,120
|
|
20240802,130700,357224750,23000,23000,23000,23000,0
|
|
20240802,130600,357224750,23000,23000,23000,23000,0
|
|
20240802,130500,357224750,23000,23000,23000,23000,0
|
|
20240802,130400,357224750,23000,23000,23000,23000,0
|
|
20240802,130300,357224750,23000,23000,23000,23000,30
|
|
20240802,130200,356534750,23050,23050,23050,23050,10
|
|
20240802,130100,356304250,23000,23000,23000,23000,0
|
|
20240802,130000,356304250,23000,23000,23000,23000,0
|
|
20240802,125900,356304250,23000,23000,23000,23000,0
|
|
20240802,125800,356304250,23000,23000,23000,23000,0
|
|
20240802,125700,356304250,23000,23000,23000,23000,0
|
|
20240802,125600,356304250,23000,23000,23000,23000,0
|
|
20240802,125500,356304250,23000,23000,23000,23000,0
|
|
20240802,125400,356304250,23000,23000,23000,23000,6
|
|
20240802,125300,356166250,23100,23050,23100,23050,2
|
|
20240802,125200,356120100,23000,23000,23000,23000,20
|
|
20240802,125100,355660100,23000,23000,23000,23000,0
|
|
20240802,125000,355660100,23000,23000,23000,23000,0
|
|
20240802,124900,355660100,23000,23100,23100,23000,59
|
|
20240802,124800,354303000,23100,23100,23100,23100,0
|
|
20240802,124700,354303000,23100,23100,23100,23100,0
|
|
20240802,124600,354303000,23100,23100,23100,23100,0
|
|
20240802,124500,354303000,23100,23100,23100,23100,3
|
|
20240802,124400,354233700,23050,23050,23050,23050,20
|
|
20240802,124300,353772700,23050,23050,23050,23050,0
|
|
20240802,124200,353772700,23050,23050,23050,23050,57
|
|
20240802,124100,352458850,23050,23050,23050,23050,0
|
|
20240802,124000,352458850,23050,23050,23050,23050,54
|
|
20240802,123900,351214150,23050,23050,23050,23050,1
|
|
20240802,123800,351191100,23050,23050,23050,23050,1
|
|
20240802,123700,351168050,23050,23100,23100,23050,41
|
|
20240802,123600,350221000,23100,23100,23100,23100,0
|
|
20240802,123500,350221000,23100,23100,23100,23100,0
|
|
20240802,123400,350221000,23100,23100,23100,23100,0
|
|
20240802,123300,350221000,23100,23100,23100,23100,0
|
|
20240802,123200,350221000,23100,23050,23100,23050,4
|
|
20240802,123100,350128650,23100,23100,23100,23100,0
|
|
20240802,123000,350128650,23100,23100,23100,23100,0
|
|
20240802,122900,350128650,23100,23000,23100,23000,1313
|
|
20240802,122800,319813450,23000,23000,23000,23000,0
|
|
20240802,122700,319813450,23000,22850,23000,22850,228
|
|
20240802,122600,314592150,22850,22850,22850,22800,152
|
|
20240802,122500,311125350,22850,22850,22850,22850,0
|
|
20240802,122400,311125350,22850,22850,22850,22850,41
|
|
20240802,122300,310188500,22900,22900,22900,22900,1
|
|
20240802,122200,310165600,22850,22800,22850,22800,179
|
|
20240802,122100,306075550,22800,22800,22800,22800,5
|
|
20240802,122000,305961550,22800,22800,22800,22800,11
|
|
20240802,121900,305710750,22800,22800,22800,22800,0
|
|
20240802,121800,305710750,22800,22800,22800,22800,0
|
|
20240802,121700,305710750,22800,22800,22800,22800,4
|
|
20240802,121600,305619550,22800,22800,22800,22800,0
|
|
20240802,121500,305619550,22800,22800,22800,22800,0
|
|
20240802,121400,305619550,22800,22800,22800,22800,1
|
|
20240802,121300,305596750,22700,22700,22700,22700,0
|
|
20240802,121200,305596750,22700,22750,22750,22700,4
|
|
20240802,121100,305505800,22750,22750,22750,22750,25
|
|
20240802,121000,304937050,22750,22750,22750,22750,17
|
|
20240802,120900,304550300,22800,22800,22800,22800,0
|
|
20240802,120800,304550300,22800,22800,22800,22800,0
|
|
20240802,120700,304550300,22800,22800,22800,22800,2
|
|
20240802,120600,304504700,22850,22850,22850,22850,0
|
|
20240802,120500,304504700,22850,22850,22850,22850,0
|
|
20240802,120400,304504700,22850,22850,22850,22850,1
|
|
20240802,120300,304481850,22700,22700,22700,22700,0
|
|
20240802,120200,304481850,22700,22800,22800,22700,966
|
|
20240802,120100,282534350,22850,22850,22850,22850,0
|
|
20240802,120000,282534350,22850,22850,22850,22850,6
|
|
20240802,115900,282397250,22850,22850,22850,22850,0
|
|
20240802,115800,282397250,22850,22850,22850,22850,1
|
|
20240802,115700,282374400,22750,22750,22750,22750,0
|
|
20240802,115600,282374400,22750,22750,22750,22750,0
|
|
20240802,115500,282374400,22750,22750,22750,22750,55
|
|
20240802,115400,281123150,22750,22750,22750,22750,0
|
|
20240802,115300,281123150,22750,22750,22750,22750,7
|
|
20240802,115200,280963900,22800,22800,22800,22800,1
|
|
20240802,115100,280941100,22800,22800,22800,22800,0
|
|
20240802,115000,280941100,22800,22800,22800,22800,8
|
|
20240802,114900,280758700,22800,22800,22800,22800,0
|
|
20240802,114800,280758700,22800,22800,22800,22800,0
|
|
20240802,114700,280758700,22800,22800,22800,22800,0
|
|
20240802,114600,280758700,22800,22800,22800,22800,1
|
|
20240802,114500,280735900,22800,22800,22800,22800,0
|
|
20240802,114400,280735900,22800,22800,22800,22800,20
|
|
20240802,114300,280279900,22800,22800,22800,22800,8
|
|
20240802,114200,280097500,22750,22750,22750,22750,0
|
|
20240802,114100,280097500,22750,22750,22750,22750,0
|
|
20240802,114000,280097500,22750,22750,22750,22750,0
|
|
20240802,113900,280097500,22750,22750,22750,22750,0
|
|
20240802,113800,280097500,22750,22750,22750,22750,0
|
|
20240802,113700,280097500,22750,22750,22750,22750,0
|
|
20240802,113600,280097500,22750,22750,22750,22750,0
|
|
20240802,113500,280097500,22750,22750,22750,22750,37
|
|
20240802,113400,279255750,22750,22750,22750,22750,10
|
|
20240802,113300,279028250,22750,22750,22750,22750,1
|
|
20240802,113200,279005500,22750,22750,22750,22750,0
|
|
20240802,113100,279005500,22750,22750,22750,22750,0
|
|
20240802,113000,279005500,22750,22750,22750,22700,1292
|
|
20240802,112900,249613050,22750,22750,22750,22750,0
|
|
20240802,112800,249613050,22750,22750,22750,22750,8
|
|
20240802,112700,249431050,22750,22700,22750,22700,156
|
|
20240802,112600,245889050,22700,22700,22700,22700,2
|
|
20240802,112500,245843650,22700,22700,22700,22700,65
|
|
20240802,112400,244368150,22700,22700,22700,22700,0
|
|
20240802,112300,244368150,22700,22750,22750,22700,9
|
|
20240802,112200,244163450,22750,22750,22750,22750,0
|
|
20240802,112100,244163450,22750,22750,22750,22750,5
|
|
20240802,112000,244049700,22700,22700,22700,22700,0
|
|
20240802,111900,244049700,22700,22700,22700,22700,0
|
|
20240802,111800,244049700,22700,22700,22700,22700,220
|
|
20240802,111700,239055700,22700,22700,22700,22700,0
|
|
20240802,111600,239055700,22700,22800,22800,22700,2351
|
|
20240802,111500,185467150,22850,22850,22850,22850,100
|
|
20240802,111400,183182150,22850,22850,22850,22850,0
|
|
20240802,111300,183182150,22850,22850,22850,22850,59
|
|
20240802,111200,181834000,22850,22850,22850,22850,3
|
|
20240802,111100,181765450,22850,22850,22850,22850,0
|
|
20240802,111000,181765450,22850,22850,22850,22850,66
|
|
20240802,110900,180257350,22950,22950,22950,22950,0
|
|
20240802,110800,180257350,22950,22950,22950,22950,0
|
|
20240802,110700,180257350,22950,22900,22950,22900,20
|
|
20240802,110600,179798400,22950,22900,22950,22900,20
|
|
20240802,110500,179339500,22950,22950,22950,22950,0
|
|
20240802,110400,179339500,22950,22950,22950,22950,0
|
|
20240802,110300,179339500,22950,22950,22950,22950,0
|
|
20240802,110200,179339500,22950,22950,22950,22950,0
|
|
20240802,110100,179339500,22950,22950,22950,22950,0
|
|
20240802,110000,179339500,22950,22950,22950,22950,0
|
|
20240802,105900,179339500,22950,22950,22950,22950,0
|
|
20240802,105800,179339500,22950,22950,22950,22950,1
|
|
20240802,105700,179316550,22850,22850,22850,22850,0
|
|
20240802,105600,179316550,22850,22850,22850,22850,59
|
|
20240802,105500,177968400,22800,22800,22800,22800,0
|
|
20240802,105400,177968400,22800,22800,22800,22800,0
|
|
20240802,105300,177968400,22800,22800,22800,22800,0
|
|
20240802,105200,177968400,22800,22800,22800,22800,0
|
|
20240802,105100,177968400,22800,22800,22800,22800,0
|
|
20240802,105000,177968400,22800,22800,22800,22800,5
|
|
20240802,104900,177854400,22800,22800,22800,22800,58
|
|
20240802,104800,176532000,22800,22800,22800,22800,573
|
|
20240802,104700,163467600,22850,22850,22850,22850,187
|
|
20240802,104600,159194650,22900,22900,22900,22900,111
|
|
20240802,104500,156652750,22900,22900,22900,22900,5
|
|
20240802,104400,156538250,23050,23050,23050,23050,0
|
|
20240802,104300,156538250,23050,23000,23050,23000,3
|
|
20240802,104200,156469200,23050,23050,23050,23050,0
|
|
20240802,104100,156469200,23050,23050,23050,23050,0
|
|
20240802,104000,156469200,23050,23000,23050,23000,34
|
|
20240802,103900,155686150,23000,23000,23000,23000,0
|
|
20240802,103800,155686150,23000,23000,23000,23000,0
|
|
20240802,103700,155686150,23000,23000,23000,23000,0
|
|
20240802,103600,155686150,23000,23000,23000,23000,0
|
|
20240802,103500,155686150,23000,23000,23000,23000,0
|
|
20240802,103400,155686150,23000,22900,23000,22900,255
|
|
20240802,103300,149833700,22900,22900,22900,22900,0
|
|
20240802,103200,149833700,22900,22900,22900,22900,0
|
|
20240802,103100,149833700,22900,22900,22900,22900,0
|
|
20240802,103000,149833700,22900,22900,22900,22900,75
|
|
20240802,102900,148116200,22950,22950,22950,22950,0
|
|
20240802,102800,148116200,22950,22950,22950,22950,10
|
|
20240802,102700,147886700,22950,22950,22950,22950,0
|
|
20240802,102600,147886700,22950,22950,22950,22950,1
|
|
20240802,102500,147863750,23000,23000,23000,23000,0
|
|
20240802,102400,147863750,23000,23000,23000,23000,1
|
|
20240802,102300,147840750,22900,22900,22900,22900,0
|
|
20240802,102200,147840750,22900,22900,22900,22900,30
|
|
20240802,102100,147153750,22900,22900,22900,22900,45
|
|
20240802,102000,146123250,23050,23050,23050,23050,0
|
|
20240802,101900,146123250,23050,23050,23050,23050,0
|
|
20240802,101800,146123250,23050,23050,23050,23050,0
|
|
20240802,101700,146123250,23050,23050,23050,23050,0
|
|
20240802,101600,146123250,23050,23050,23050,23050,3
|
|
20240802,101500,146054100,23050,23050,23050,23050,0
|
|
20240802,101400,146054100,23050,23000,23050,23000,200
|
|
20240802,101300,141453100,22900,22900,22900,22900,0
|
|
20240802,101200,141453100,22900,22900,22900,22900,0
|
|
20240802,101100,141453100,22900,22900,22900,22900,35
|
|
20240802,101000,140651600,22900,22900,22900,22900,22
|
|
20240802,100900,140147800,22850,22850,22850,22850,0
|
|
20240802,100800,140147800,22850,22850,22850,22850,0
|
|
20240802,100700,140147800,22850,22850,22850,22850,0
|
|
20240802,100600,140147800,22850,22900,22900,22850,500
|
|
20240802,100500,128720650,22900,22900,22900,22900,0
|
|
20240802,100400,128720650,22900,22900,22900,22900,0
|
|
20240802,100300,128720650,22900,22900,22900,22900,42
|
|
20240802,100200,127758850,22950,22950,22950,22950,1
|
|
20240802,100100,127735900,22950,22950,22950,22950,1
|
|
20240802,100000,127712950,23000,23000,23000,23000,1
|
|
20240802,095900,127689950,23000,23000,23000,23000,0
|
|
20240802,095800,127689950,23000,23050,23050,23000,7
|
|
20240802,095700,127528800,23050,23050,23050,23050,2
|
|
20240802,095600,127482700,23050,23050,23050,23050,0
|
|
20240802,095500,127482700,23050,23050,23050,23050,15
|
|
20240802,095400,127136950,23050,23050,23050,23050,2
|
|
20240802,095300,127090850,22950,22950,22950,22950,0
|
|
20240802,095200,127090850,22950,22950,22950,22950,8
|
|
20240802,095100,126907250,22950,22950,22950,22950,0
|
|
20240802,095000,126907250,22950,22950,22950,22950,0
|
|
20240802,094900,126907250,22950,22950,22950,22950,0
|
|
20240802,094800,126907250,22950,22950,22950,22950,5
|
|
20240802,094700,126792500,22950,22950,22950,22950,6
|
|
20240802,094600,126654800,22950,22950,22950,22950,100
|
|
20240802,094500,124359800,22900,22900,22900,22900,0
|
|
20240802,094400,124359800,22900,22850,22900,22850,12
|
|
20240802,094300,124085550,22900,22900,22900,22900,158
|
|
20240802,094200,120467350,22950,22950,22950,22950,1
|
|
20240802,094100,120444400,22950,22950,22950,22950,1
|
|
20240802,094000,120421450,22950,22950,22950,22950,0
|
|
20240802,093900,120421450,22950,22950,22950,22950,0
|
|
20240802,093800,120421450,22950,22950,22950,22950,9
|
|
20240802,093700,120214900,22950,22950,22950,22950,20
|
|
20240802,093600,119755900,22950,22900,22950,22900,19
|
|
20240802,093500,119320750,22900,22900,22900,22900,0
|
|
20240802,093400,119320750,22900,22900,22900,22900,2
|
|
20240802,093300,119274950,22900,22900,22900,22900,0
|
|
20240802,093200,119274950,22900,22800,22900,22800,35
|
|
20240802,093100,118473950,22800,22800,22800,22800,0
|
|
20240802,093000,118473950,22800,22800,22800,22800,0
|
|
20240802,092900,118473950,22800,22800,22800,22800,3
|
|
20240802,092800,118405550,22800,22800,22800,22800,0
|
|
20240802,092700,118405550,22800,22800,22800,22800,0
|
|
20240802,092600,118405550,22800,22800,22800,22800,0
|
|
20240802,092500,118405550,22800,22800,22800,22800,1
|
|
20240802,092400,118382750,22800,22800,22800,22750,1034
|
|
20240802,092300,94827650,22800,22850,22850,22800,103
|
|
20240802,092200,92475650,22950,22950,22950,22950,104
|
|
20240802,092100,90088850,22950,22950,22950,22950,0
|
|
20240802,092000,90088850,22950,22950,22950,22950,3
|
|
20240802,091900,90020000,22900,22900,22900,22900,0
|
|
20240802,091800,90020000,22900,22900,22900,22900,0
|
|
20240802,091700,90020000,22900,22900,22900,22900,6
|
|
20240802,091600,89882600,22850,22850,22850,22800,207
|
|
20240802,091500,85160750,22850,22850,22850,22800,110
|
|
20240802,091400,82650450,22900,22950,22950,22900,328
|
|
20240802,091300,75137050,23050,23050,23050,23050,1
|
|
20240802,091200,75114000,23050,22900,23050,22900,24
|
|
20240802,091100,74563100,22950,22950,22950,22950,78
|
|
20240802,091000,72773000,22950,23000,23000,22950,277
|
|
20240802,090900,66404950,23000,23000,23050,23000,71
|
|
20240802,090800,64771000,23050,23100,23100,23050,114
|
|
20240802,090700,62143050,23100,23100,23100,23100,120
|
|
20240802,090600,59371050,23050,23050,23050,23050,11
|
|
20240802,090500,59117500,23000,23000,23000,23000,0
|
|
20240802,090400,59117500,23000,22950,23000,22950,469
|
|
20240802,090300,48333000,22950,22900,22950,22900,144
|
|
20240802,090200,45030700,22900,23050,23050,22900,1759
|
|
20240802,090100,4564800,23050,23050,23050,23050,0
|
|
20240802,090000,4564800,23050,23050,23100,23050,198
|