581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183800,2543295500,338000,338000,338000,338000,67
|
|
20240802,183700,2543295500,338000,338000,338000,338000,0
|
|
20240802,183600,2543295500,338000,338000,338000,338000,0
|
|
20240802,183500,2543295500,338000,338000,338000,338000,0
|
|
20240802,183400,2543295500,338000,338000,338000,338000,0
|
|
20240802,183300,2543295500,338000,338000,338000,338000,0
|
|
20240802,183200,2543295500,338000,338000,338000,338000,0
|
|
20240802,183100,2543295500,338000,338000,338000,338000,0
|
|
20240802,183000,2543295500,338000,338000,338000,338000,0
|
|
20240802,182900,2543295500,338000,338000,338000,338000,0
|
|
20240802,182800,2543295500,338000,338000,338000,338000,0
|
|
20240802,182700,2543295500,338000,338000,338000,338000,0
|
|
20240802,182600,2543295500,338000,338000,338000,338000,0
|
|
20240802,182500,2543295500,338000,338000,338000,338000,0
|
|
20240802,182400,2543295500,338000,338000,338000,338000,0
|
|
20240802,182300,2543295500,338000,338000,338000,338000,0
|
|
20240802,182200,2543295500,338000,338000,338000,338000,0
|
|
20240802,182100,2543295500,338000,338000,338000,338000,0
|
|
20240802,182000,2543295500,338000,338000,338000,338000,0
|
|
20240802,181900,2543295500,338000,338000,338000,338000,0
|
|
20240802,181800,2543295500,338000,338000,338000,338000,0
|
|
20240802,181700,2543295500,338000,338000,338000,338000,0
|
|
20240802,181600,2543295500,338000,338000,338000,338000,0
|
|
20240802,181500,2543295500,338000,338000,338000,338000,0
|
|
20240802,181400,2543295500,338000,338000,338000,338000,0
|
|
20240802,181300,2543295500,338000,338000,338000,338000,0
|
|
20240802,181200,2543295500,338000,338000,338000,338000,0
|
|
20240802,181100,2543295500,338000,338000,338000,338000,0
|
|
20240802,181000,2543295500,338000,338000,338000,338000,0
|
|
20240802,180900,2543295500,338000,338000,338000,338000,0
|
|
20240802,180800,2543295500,338000,338000,338000,338000,67
|
|
20240802,180700,2543295500,338000,338000,338000,338000,0
|
|
20240802,180600,2543295500,338000,338000,338000,338000,0
|
|
20240802,180500,2543295500,338000,338000,338000,338000,0
|
|
20240802,180400,2543295500,338000,338000,338000,338000,0
|
|
20240802,180300,2543295500,338000,338000,338000,338000,0
|
|
20240802,180200,2543295500,338000,338000,338000,338000,0
|
|
20240802,180100,2543295500,338000,338000,338000,338000,0
|
|
20240802,180000,2543295500,338000,338000,338000,338000,0
|
|
20240802,175900,2543295500,338000,338000,338000,338000,0
|
|
20240802,175800,2543295500,338000,338000,338000,338000,0
|
|
20240802,175700,2543295500,338000,338000,338000,338000,0
|
|
20240802,175600,2543295500,338000,338000,338000,338000,0
|
|
20240802,175500,2543295500,338000,338000,338000,338000,0
|
|
20240802,175400,2543295500,338000,338000,338000,338000,0
|
|
20240802,175300,2543295500,338000,338000,338000,338000,0
|
|
20240802,175200,2543295500,338000,338000,338000,338000,0
|
|
20240802,175100,2543295500,338000,338000,338000,338000,0
|
|
20240802,175000,2543295500,338000,338000,338000,338000,0
|
|
20240802,174900,2543295500,338000,338000,338000,338000,0
|
|
20240802,174800,2543295500,338000,338000,338000,338000,0
|
|
20240802,174700,2543295500,338000,338000,338000,338000,0
|
|
20240802,174600,2543295500,338000,338000,338000,338000,0
|
|
20240802,174500,2543295500,338000,338000,338000,338000,0
|
|
20240802,174400,2543295500,338000,338000,338000,338000,0
|
|
20240802,174300,2543295500,338000,338000,338000,338000,0
|
|
20240802,174200,2543295500,338000,338000,338000,338000,0
|
|
20240802,174100,2543295500,338000,338000,338000,338000,0
|
|
20240802,174000,2543295500,338000,338000,338000,338000,0
|
|
20240802,173900,2543295500,338000,338000,338000,338000,0
|
|
20240802,173800,2543295500,338000,338000,338000,338000,67
|
|
20240802,173700,2543295500,338000,338000,338000,338000,0
|
|
20240802,173600,2543295500,338000,338000,338000,338000,0
|
|
20240802,173500,2543295500,338000,338000,338000,338000,0
|
|
20240802,173400,2543295500,338000,338000,338000,338000,0
|
|
20240802,173300,2543295500,338000,338000,338000,338000,0
|
|
20240802,173200,2543295500,338000,338000,338000,338000,0
|
|
20240802,173100,2543295500,338000,338000,338000,338000,0
|
|
20240802,173000,2543295500,338000,338000,338000,338000,0
|
|
20240802,172900,2543295500,338000,338000,338000,338000,0
|
|
20240802,172800,2543295500,338000,338000,338000,338000,0
|
|
20240802,172700,2543295500,338000,338000,338000,338000,0
|
|
20240802,172600,2543295500,338000,338000,338000,338000,0
|
|
20240802,172500,2543295500,338000,338000,338000,338000,0
|
|
20240802,172400,2543295500,338000,338000,338000,338000,0
|
|
20240802,172300,2543295500,338000,338000,338000,338000,0
|
|
20240802,172200,2543295500,338000,338000,338000,338000,0
|
|
20240802,172100,2543295500,338000,338000,338000,338000,0
|
|
20240802,172000,2543295500,338000,338000,338000,338000,0
|
|
20240802,171900,2543295500,338000,338000,338000,338000,0
|
|
20240802,171800,2543295500,338000,338000,338000,338000,0
|
|
20240802,171700,2543295500,338000,338000,338000,338000,0
|
|
20240802,171600,2543295500,338000,338000,338000,338000,0
|
|
20240802,171500,2543295500,338000,338000,338000,338000,0
|
|
20240802,171400,2543295500,338000,338000,338000,338000,0
|
|
20240802,171300,2543295500,338000,338000,338000,338000,0
|
|
20240802,171200,2543295500,338000,338000,338000,338000,0
|
|
20240802,171100,2543295500,338000,338000,338000,338000,0
|
|
20240802,171000,2543295500,338000,338000,338000,338000,0
|
|
20240802,170900,2543295500,338000,338000,338000,338000,0
|
|
20240802,170800,2543295500,338000,338000,338000,338000,67
|
|
20240802,170700,2543295500,338000,338000,338000,338000,0
|
|
20240802,170600,2543295500,338000,338000,338000,338000,0
|
|
20240802,170500,2543295500,338000,338000,338000,338000,0
|
|
20240802,170400,2543295500,338000,338000,338000,338000,0
|
|
20240802,170300,2543295500,338000,338000,338000,338000,0
|
|
20240802,170200,2543295500,338000,338000,338000,338000,0
|
|
20240802,170100,2543295500,338000,338000,338000,338000,0
|
|
20240802,170000,2543295500,338000,338000,338000,338000,0
|
|
20240802,165900,2543295500,338000,338000,338000,338000,0
|
|
20240802,165800,2543295500,338000,338000,338000,338000,0
|
|
20240802,165700,2543295500,338000,338000,338000,338000,0
|
|
20240802,165600,2543295500,338000,338000,338000,338000,0
|
|
20240802,165500,2543295500,338000,338000,338000,338000,0
|
|
20240802,165400,2543295500,338000,338000,338000,338000,0
|
|
20240802,165300,2543295500,338000,338000,338000,338000,0
|
|
20240802,165200,2543295500,338000,338000,338000,338000,0
|
|
20240802,165100,2543295500,338000,338000,338000,338000,0
|
|
20240802,165000,2543295500,338000,338000,338000,338000,0
|
|
20240802,164900,2543295500,338000,338000,338000,338000,0
|
|
20240802,164800,2543295500,338000,338000,338000,338000,0
|
|
20240802,164700,2543295500,338000,338000,338000,338000,0
|
|
20240802,164600,2543295500,338000,338000,338000,338000,0
|
|
20240802,164500,2543295500,338000,338000,338000,338000,0
|
|
20240802,164400,2543295500,338000,338000,338000,338000,0
|
|
20240802,164300,2543295500,338000,338000,338000,338000,0
|
|
20240802,164200,2543295500,338000,338000,338000,338000,0
|
|
20240802,164100,2543295500,338000,338000,338000,338000,0
|
|
20240802,164000,2543295500,338000,338000,338000,338000,0
|
|
20240802,163900,2543295500,338000,338000,338000,338000,0
|
|
20240802,163800,2543295500,338000,338000,338000,338000,67
|
|
20240802,163700,2543295500,338000,338000,338000,338000,0
|
|
20240802,163600,2543295500,338000,338000,338000,338000,0
|
|
20240802,163500,2543295500,338000,338000,338000,338000,0
|
|
20240802,163400,2543295500,338000,338000,338000,338000,0
|
|
20240802,163300,2543295500,338000,338000,338000,338000,0
|
|
20240802,163200,2543295500,338000,338000,338000,338000,0
|
|
20240802,163100,2543295500,338000,338000,338000,338000,0
|
|
20240802,163000,2543295500,338000,338000,338000,338000,0
|
|
20240802,162900,2543295500,338000,338000,338000,338000,0
|
|
20240802,162800,2543295500,338000,338000,338000,338000,0
|
|
20240802,162700,2543295500,338000,338000,338000,338000,0
|
|
20240802,162600,2543295500,338000,338000,338000,338000,0
|
|
20240802,162500,2543295500,338000,338000,338000,338000,0
|
|
20240802,162400,2543295500,338000,338000,338000,338000,0
|
|
20240802,162300,2543295500,338000,338000,338000,338000,0
|
|
20240802,162200,2543295500,338000,338000,338000,338000,0
|
|
20240802,162100,2543295500,338000,338000,338000,338000,0
|
|
20240802,162000,2543295500,338000,338000,338000,338000,0
|
|
20240802,161900,2543295500,338000,338000,338000,338000,0
|
|
20240802,161800,2543295500,338000,338000,338000,338000,0
|
|
20240802,161700,2543295500,338000,338000,338000,338000,0
|
|
20240802,161600,2543295500,338000,338000,338000,338000,0
|
|
20240802,161500,2543295500,338000,338000,338000,338000,0
|
|
20240802,161400,2543295500,338000,338000,338000,338000,0
|
|
20240802,161300,2543295500,338000,338000,338000,338000,0
|
|
20240802,161200,2543295500,338000,338000,338000,338000,0
|
|
20240802,161100,2543295500,338000,338000,338000,338000,0
|
|
20240802,161000,2543295500,338000,338000,338000,338000,0
|
|
20240802,160900,2543295500,338000,338000,338000,338000,0
|
|
20240802,160800,2543295500,338000,338000,338000,338000,67
|
|
20240802,160700,2543295500,338000,338000,338000,338000,0
|
|
20240802,160600,2543295500,338000,338000,338000,338000,0
|
|
20240802,160500,2543295500,338000,338000,338000,338000,0
|
|
20240802,160400,2543295500,338000,338000,338000,338000,0
|
|
20240802,160300,2543295500,338000,338000,338000,338000,0
|
|
20240802,160200,2543295500,338000,338000,338000,338000,0
|
|
20240802,160100,2543295500,338000,338000,338000,338000,0
|
|
20240802,160000,2543295500,338000,338000,338000,338000,0
|
|
20240802,155900,2543295500,338000,338000,338000,338000,0
|
|
20240802,155800,2543295500,338000,338000,338000,338000,0
|
|
20240802,155700,2543295500,338000,338000,338000,338000,0
|
|
20240802,155600,2543295500,338000,338000,338000,338000,0
|
|
20240802,155500,2543295500,338000,338000,338000,338000,0
|
|
20240802,155400,2543295500,338000,338000,338000,338000,0
|
|
20240802,155300,2543295500,338000,338000,338000,338000,0
|
|
20240802,155200,2543295500,338000,338000,338000,338000,0
|
|
20240802,155100,2543295500,338000,338000,338000,338000,0
|
|
20240802,155000,2543295500,338000,338000,338000,338000,0
|
|
20240802,154900,2543295500,338000,338000,338000,338000,0
|
|
20240802,154800,2543295500,338000,338000,338000,338000,0
|
|
20240802,154700,2543295500,338000,338000,338000,338000,0
|
|
20240802,154600,2543295500,338000,338000,338000,338000,0
|
|
20240802,154500,2543295500,338000,338000,338000,338000,0
|
|
20240802,154400,2543295500,338000,338000,338000,338000,0
|
|
20240802,154300,2543295500,338000,338000,338000,338000,0
|
|
20240802,154200,2543295500,338000,338000,338000,338000,0
|
|
20240802,154100,2543295500,338000,338000,338000,338000,0
|
|
20240802,154000,2543295500,338000,338000,338000,338000,0
|
|
20240802,153900,2543295500,338000,338000,338000,338000,0
|
|
20240802,153800,2543295500,338000,338000,338000,338000,67
|
|
20240802,153700,2543295500,338000,338000,338000,338000,0
|
|
20240802,153600,2543295500,338000,338000,338000,338000,0
|
|
20240802,153500,2543295500,338000,338000,338000,338000,0
|
|
20240802,153400,2543295500,338000,338000,338000,338000,0
|
|
20240802,153300,2543295500,338000,338000,338000,338000,0
|
|
20240802,153200,2543295500,338000,338000,338000,338000,0
|
|
20240802,153100,2543295500,338000,338000,338000,338000,0
|
|
20240802,153000,2543295500,338000,338000,338000,338000,67
|
|
20240802,152900,2520649500,338000,338000,338000,338000,0
|
|
20240802,152800,2520649500,338000,338000,338000,338000,0
|
|
20240802,152700,2520649500,338000,338000,338000,338000,0
|
|
20240802,152600,2520649500,338000,338000,338000,338000,0
|
|
20240802,152500,2520649500,338000,338000,338000,338000,0
|
|
20240802,152400,2520649500,338000,338000,338000,338000,0
|
|
20240802,152300,2520649500,338000,338000,338000,338000,0
|
|
20240802,152200,2520649500,338000,338000,338000,338000,0
|
|
20240802,152100,2520649500,338000,338000,338000,338000,0
|
|
20240802,152000,2520649500,338000,338000,338000,338000,0
|
|
20240802,151900,2520649500,338000,339000,339000,338000,31
|
|
20240802,151800,2510166500,339000,339000,339500,338500,67
|
|
20240802,151700,2487464000,339000,339000,340000,339000,49
|
|
20240802,151600,2470810000,339500,339000,339500,339000,106
|
|
20240802,151500,2434824500,339500,339000,339500,338000,13
|
|
20240802,151400,2430419000,338000,339000,339000,338000,45
|
|
20240802,151300,2415198000,339500,339000,339500,339000,5
|
|
20240802,151200,2413502000,339000,339500,339500,339000,2
|
|
20240802,151100,2412823500,339500,339500,339500,339500,0
|
|
20240802,151000,2412823500,339500,339000,339500,339000,2
|
|
20240802,150900,2412145000,339000,339000,339000,339000,2
|
|
20240802,150800,2411467000,339000,339500,339500,339000,4
|
|
20240802,150700,2410109500,339500,339000,339500,339000,2
|
|
20240802,150600,2409431000,339000,339000,339000,339000,2
|
|
20240802,150500,2408753000,339500,339500,339500,339500,0
|
|
20240802,150400,2408753000,339500,339000,339500,339000,2
|
|
20240802,150300,2408074500,339500,339500,339500,339500,0
|
|
20240802,150200,2408074500,339500,339500,339500,339500,3
|
|
20240802,150100,2407056000,339500,338500,339500,338500,9
|
|
20240802,150000,2404008500,338500,338500,338500,338500,5
|
|
20240802,145900,2402316000,338500,339500,339500,338500,11
|
|
20240802,145800,2398591500,338500,339500,339500,338500,9
|
|
20240802,145700,2395540000,338500,338500,338500,338500,36
|
|
20240802,145600,2383354000,339500,339500,339500,339500,1
|
|
20240802,145500,2383014500,339000,339000,339000,339000,11
|
|
20240802,145400,2379285500,339500,339500,339500,339500,0
|
|
20240802,145300,2379285500,339500,339500,339500,339500,1
|
|
20240802,145200,2378946000,339500,339500,339500,339500,0
|
|
20240802,145100,2378946000,339500,338500,339500,338500,8
|
|
20240802,145000,2376231500,339000,339000,339000,339000,1
|
|
20240802,144900,2375892500,339000,339000,339000,339000,1
|
|
20240802,144800,2375553500,339000,339000,339000,339000,3
|
|
20240802,144700,2374536500,339000,338500,339000,338500,2
|
|
20240802,144600,2373859000,339000,339000,339000,339000,3
|
|
20240802,144500,2372842000,339000,339000,339000,339000,3
|
|
20240802,144400,2371825000,339000,338500,339000,338500,5
|
|
20240802,144300,2370131000,338500,338000,338500,338000,3
|
|
20240802,144200,2369116500,338500,338500,338500,338500,0
|
|
20240802,144100,2369116500,338500,338500,338500,338500,3
|
|
20240802,144000,2368101000,338500,338500,338500,338500,1
|
|
20240802,143900,2367762500,338500,338500,338500,338500,0
|
|
20240802,143800,2367762500,338500,338500,338500,338000,3
|
|
20240802,143700,2366747500,338000,338000,338000,338000,0
|
|
20240802,143600,2366747500,338000,338000,338000,338000,1
|
|
20240802,143500,2366409500,338000,337500,338000,337500,4
|
|
20240802,143400,2365059000,338000,338000,338000,338000,1
|
|
20240802,143300,2364721000,338500,338500,338500,338500,0
|
|
20240802,143200,2364721000,338500,338500,338500,338500,5
|
|
20240802,143100,2363028500,338000,338000,338000,338000,3
|
|
20240802,143000,2362014500,338000,338000,338000,337500,21
|
|
20240802,142900,2354925000,338500,338500,338500,338500,1
|
|
20240802,142800,2354586500,338000,337500,338000,337500,56
|
|
20240802,142700,2335674000,338500,337500,338500,337500,2
|
|
20240802,142600,2334998000,338500,338000,338500,337500,21
|
|
20240802,142500,2327907500,338000,338500,338500,338000,2
|
|
20240802,142400,2327231000,337500,338500,338500,337500,104
|
|
20240802,142300,2292080000,338500,338000,338500,338000,3
|
|
20240802,142200,2291065500,338500,338500,338500,338500,0
|
|
20240802,142100,2291065500,338500,338500,338500,338500,58
|
|
20240802,142000,2271432500,338500,338500,338500,338500,0
|
|
20240802,141900,2271432500,338500,338500,338500,338500,0
|
|
20240802,141800,2271432500,338500,338500,338500,338500,30
|
|
20240802,141700,2261277500,339000,339000,339000,339000,3
|
|
20240802,141600,2260260500,339000,339000,339000,339000,15
|
|
20240802,141500,2255175500,338500,338500,339000,338500,7
|
|
20240802,141400,2252805500,338500,339000,339000,338500,15
|
|
20240802,141300,2247721000,339000,339000,339000,339000,7
|
|
20240802,141200,2245348000,339500,339000,339500,339000,2
|
|
20240802,141100,2244669500,339000,339000,339000,339000,1
|
|
20240802,141000,2244330500,339000,339000,339000,339000,1
|
|
20240802,140900,2243991500,339000,339000,339000,339000,1
|
|
20240802,140800,2243652500,339000,339000,339000,339000,0
|
|
20240802,140700,2243652500,339000,339000,339000,339000,9
|
|
20240802,140600,2240601500,339000,339000,339000,339000,1
|
|
20240802,140500,2240262500,339000,339000,339000,339000,18
|
|
20240802,140400,2234160500,339000,339000,339000,339000,3
|
|
20240802,140300,2233143500,339500,339500,339500,339500,1
|
|
20240802,140200,2232804000,339500,339000,339500,339000,5
|
|
20240802,140100,2231108500,339500,339500,339500,339500,1
|
|
20240802,140000,2230769000,339500,339500,339500,339500,0
|
|
20240802,135900,2230769000,339500,339500,339500,339500,0
|
|
20240802,135800,2230769000,339500,339000,340000,339000,44
|
|
20240802,135700,2215843000,339000,339000,339000,339000,39
|
|
20240802,135600,2202622000,339000,339000,339000,339000,13
|
|
20240802,135500,2198215000,339000,339000,339000,339000,0
|
|
20240802,135400,2198215000,339000,339000,339000,339000,29
|
|
20240802,135300,2188384000,339000,339500,339500,339000,53
|
|
20240802,135200,2170412000,339500,339000,339500,339000,28
|
|
20240802,135100,2160915000,338000,338000,338000,338000,0
|
|
20240802,135000,2160915000,338000,338000,338000,338000,5
|
|
20240802,134900,2159225000,338500,339000,340500,338500,56
|
|
20240802,134800,2140248000,339000,338500,339000,338000,118
|
|
20240802,134700,2100304500,339000,338500,339000,338500,6
|
|
20240802,134600,2098271000,339000,339000,339000,339000,2
|
|
20240802,134500,2097593000,339000,338500,339000,337500,8
|
|
20240802,134400,2094886000,337500,338000,339000,337500,43
|
|
20240802,134300,2080368000,338000,339000,339000,337500,145
|
|
20240802,134200,2031374500,338500,339000,339000,338500,5
|
|
20240802,134100,2029681000,338500,338500,338500,338500,0
|
|
20240802,134000,2029681000,338500,338500,338500,338500,0
|
|
20240802,133900,2029681000,338500,338500,338500,338500,0
|
|
20240802,133800,2029681000,338500,338500,338500,338500,0
|
|
20240802,133700,2029681000,338500,338500,338500,338500,3
|
|
20240802,133600,2028665500,338500,340500,340500,338500,40
|
|
20240802,133500,2015075000,341500,341500,341500,341500,0
|
|
20240802,133400,2015075000,341500,341500,341500,341500,0
|
|
20240802,133300,2015075000,341500,341000,341500,341000,3
|
|
20240802,133200,2014051000,341000,341000,341000,341000,1
|
|
20240802,133100,2013710000,341000,341000,341000,341000,0
|
|
20240802,133000,2013710000,341000,341000,341000,341000,0
|
|
20240802,132900,2013710000,341000,341000,341000,341000,1
|
|
20240802,132800,2013369000,340500,340500,340500,340500,1
|
|
20240802,132700,2013028500,340000,340000,340000,340000,0
|
|
20240802,132600,2013028500,340000,338500,344500,338500,199
|
|
20240802,132500,1945228500,340000,339000,340000,339000,8
|
|
20240802,132400,1942514500,338500,338500,338500,338500,4
|
|
20240802,132300,1941160500,338500,338500,338500,338500,16
|
|
20240802,132200,1935744500,339000,339000,339000,339000,0
|
|
20240802,132100,1935744500,339000,339000,339000,339000,0
|
|
20240802,132000,1935744500,339000,339500,339500,339000,2
|
|
20240802,131900,1935066000,339500,339500,339500,339500,0
|
|
20240802,131800,1935066000,339500,338500,340000,338500,22
|
|
20240802,131700,1927611500,338000,338500,339500,338000,58
|
|
20240802,131600,1907978000,338000,338000,338000,338000,15
|
|
20240802,131500,1902908000,337500,338500,339000,337000,39
|
|
20240802,131400,1889734500,336000,338000,339500,335500,417
|
|
20240802,131300,1749553000,338500,337500,338500,337500,40
|
|
20240802,131200,1736043000,337500,337500,338000,337500,55
|
|
20240802,131100,1717466500,337500,338000,338000,337500,63
|
|
20240802,131000,1696198000,338500,338500,339500,338000,101
|
|
20240802,130900,1661966500,338000,339500,339500,338000,89
|
|
20240802,130800,1631872500,338500,339500,339500,337000,346
|
|
20240802,130700,1514848000,339500,339000,339500,339000,16
|
|
20240802,130600,1509417500,339500,341000,341500,339000,93
|
|
20240802,130500,1477845000,340500,339500,342500,338000,315
|
|
20240802,130400,1371023000,340000,341000,341000,339000,164
|
|
20240802,130300,1315233500,341000,342000,342000,341000,182
|
|
20240802,130200,1253148500,341000,341500,341500,341000,138
|
|
20240802,130100,1206023000,342000,342000,342000,342000,167
|
|
20240802,130000,1148909000,342500,342500,342500,342500,11
|
|
20240802,125900,1145141500,342500,342500,342500,342500,0
|
|
20240802,125800,1145141500,342500,342500,342500,342500,0
|
|
20240802,125700,1145141500,342500,342500,342500,342500,1
|
|
20240802,125600,1144799000,342500,342500,342500,342500,3
|
|
20240802,125500,1143771500,342500,342500,342500,342000,14
|
|
20240802,125400,1138978000,342000,342500,342500,342000,14
|
|
20240802,125300,1134184000,342500,342500,342500,342500,1
|
|
20240802,125200,1133841500,342500,342000,342500,342000,12
|
|
20240802,125100,1129732000,342000,342000,342000,342000,0
|
|
20240802,125000,1129732000,342000,342500,342500,342000,52
|
|
20240802,124900,1111940000,342500,344000,344000,342500,370
|
|
20240802,124800,985060500,344000,344000,344000,344000,13
|
|
20240802,124700,980588500,344000,344000,344000,344000,0
|
|
20240802,124600,980588500,344000,344000,344000,344000,3
|
|
20240802,124500,979556500,344000,343500,344000,343500,5
|
|
20240802,124400,977838500,344000,344000,344000,344000,1
|
|
20240802,124300,977494500,344000,344000,344000,344000,0
|
|
20240802,124200,977494500,344000,344000,344000,344000,1
|
|
20240802,124100,977150500,344500,344500,344500,344500,0
|
|
20240802,124000,977150500,344500,344500,344500,344500,0
|
|
20240802,123900,977150500,344500,344000,344500,344000,6
|
|
20240802,123800,975084500,343500,343500,343500,343500,17
|
|
20240802,123700,969245000,343500,343500,343500,343500,4
|
|
20240802,123600,967871000,343500,343500,343500,343500,0
|
|
20240802,123500,967871000,343500,343500,343500,343500,1
|
|
20240802,123400,967527500,343500,344000,344000,343500,4
|
|
20240802,123300,966152000,344000,344000,344000,344000,3
|
|
20240802,123200,965120000,344500,344500,344500,344500,0
|
|
20240802,123100,965120000,344500,344500,344500,344500,0
|
|
20240802,123000,965120000,344500,344500,344500,344500,0
|
|
20240802,122900,965120000,344500,344500,344500,344500,2
|
|
20240802,122800,964431000,344500,344500,344500,344500,0
|
|
20240802,122700,964431000,344500,344500,344500,344500,0
|
|
20240802,122600,964431000,344500,344500,344500,344500,5
|
|
20240802,122500,962708500,344500,344500,344500,344500,1
|
|
20240802,122400,962364000,343500,344000,344000,343500,90
|
|
20240802,122300,931447500,344500,344500,344500,344500,3
|
|
20240802,122200,930414000,344000,344000,344000,344000,0
|
|
20240802,122100,930414000,344000,344000,344000,344000,2
|
|
20240802,122000,929726000,343500,343500,343500,343500,0
|
|
20240802,121900,929726000,343500,343500,343500,343500,1
|
|
20240802,121800,929382500,343500,343500,343500,343500,10
|
|
20240802,121700,925947500,344000,344000,344000,344000,6
|
|
20240802,121600,923883500,343500,343500,343500,343500,0
|
|
20240802,121500,923883500,343500,343500,343500,343500,1
|
|
20240802,121400,923540000,344000,344000,344000,344000,0
|
|
20240802,121300,923540000,344000,344000,344000,344000,1
|
|
20240802,121200,923196000,344000,344000,344000,344000,1
|
|
20240802,121100,922852000,344500,344500,344500,344500,0
|
|
20240802,121000,922852000,344500,344500,344500,344500,1
|
|
20240802,120900,922507500,344000,344000,344000,344000,0
|
|
20240802,120800,922507500,344000,344000,344000,344000,1
|
|
20240802,120700,922163500,344500,344500,344500,344500,0
|
|
20240802,120600,922163500,344500,344500,344500,344500,5
|
|
20240802,120500,920441000,344000,344000,344000,344000,1
|
|
20240802,120400,920097000,344000,344000,344000,344000,0
|
|
20240802,120300,920097000,344000,344000,344000,344000,0
|
|
20240802,120200,920097000,344000,344000,344000,344000,6
|
|
20240802,120100,918033000,344000,344000,344000,344000,2
|
|
20240802,120000,917345000,343000,343000,343000,343000,0
|
|
20240802,115900,917345000,343000,342500,343500,342500,42
|
|
20240802,115800,902919500,343000,343000,343000,343000,14
|
|
20240802,115700,898117500,343000,343000,343000,343000,0
|
|
20240802,115600,898117500,343000,343000,343000,343000,2
|
|
20240802,115500,897431500,343000,343000,343000,343000,2
|
|
20240802,115400,896745500,343000,343000,343000,343000,3
|
|
20240802,115300,895716500,343000,343000,343000,343000,41
|
|
20240802,115200,881653500,344000,344000,344000,344000,0
|
|
20240802,115100,881653500,344000,343000,344000,343000,55
|
|
20240802,115000,862755000,343000,343000,343000,343000,53
|
|
20240802,114900,844576000,343500,343500,343500,343500,26
|
|
20240802,114800,835645000,343500,343500,343500,343500,4
|
|
20240802,114700,834271000,343500,343500,343500,343500,2
|
|
20240802,114600,833584000,343500,343500,343500,343500,9
|
|
20240802,114500,830492500,343500,343500,343500,343000,28
|
|
20240802,114400,820886000,343500,344000,344000,343500,67
|
|
20240802,114300,797868000,344000,344000,344000,344000,8
|
|
20240802,114200,795116000,344000,344000,344000,344000,0
|
|
20240802,114100,795116000,344000,344000,344000,344000,4
|
|
20240802,114000,793740000,344000,344000,344000,344000,5
|
|
20240802,113900,792020000,344000,345000,345500,344000,253
|
|
20240802,113800,704803500,345000,345000,345000,345000,11
|
|
20240802,113700,701008500,345000,345500,345500,345000,27
|
|
20240802,113600,691693000,345500,345500,345500,345500,0
|
|
20240802,113500,691693000,345500,345500,345500,345500,0
|
|
20240802,113400,691693000,345500,345000,345500,345000,6
|
|
20240802,113300,689620500,345000,345000,345000,345000,0
|
|
20240802,113200,689620500,345000,346000,346000,345000,117
|
|
20240802,113100,649183000,347000,347000,347000,347000,0
|
|
20240802,113000,649183000,347000,346500,347000,346500,24
|
|
20240802,112900,640866500,346500,346500,346500,346500,2
|
|
20240802,112800,640173500,346500,346500,346500,346500,1
|
|
20240802,112700,639827000,347000,347000,347000,347000,0
|
|
20240802,112600,639827000,347000,347500,347500,347000,17
|
|
20240802,112500,633925500,347500,347500,347500,347500,1
|
|
20240802,112400,633578000,347000,347000,347000,347000,3
|
|
20240802,112300,632537000,347000,347000,347000,347000,5
|
|
20240802,112200,630802000,347000,347000,347000,347000,0
|
|
20240802,112100,630802000,347000,347000,347000,347000,0
|
|
20240802,112000,630802000,347000,347000,347000,347000,13
|
|
20240802,111900,626291000,347000,347000,347000,347000,4
|
|
20240802,111800,624903000,347000,347000,347000,347000,0
|
|
20240802,111700,624903000,347000,347000,347000,347000,0
|
|
20240802,111600,624903000,347000,347000,347000,347000,1
|
|
20240802,111500,624556000,347000,347000,347000,347000,1
|
|
20240802,111400,624209000,347500,347500,347500,347500,0
|
|
20240802,111300,624209000,347500,347500,347500,347500,0
|
|
20240802,111200,624209000,347500,347500,347500,347500,2
|
|
20240802,111100,623514000,347500,347500,347500,347500,0
|
|
20240802,111000,623514000,347500,347500,347500,347500,14
|
|
20240802,110900,618649000,348000,348000,348000,348000,0
|
|
20240802,110800,618649000,348000,348000,348000,348000,2
|
|
20240802,110700,617953000,348000,348000,348000,348000,4
|
|
20240802,110600,616561000,348000,348000,348000,348000,4
|
|
20240802,110500,615169000,348000,348000,348000,348000,1
|
|
20240802,110400,614821000,347500,347500,347500,347500,28
|
|
20240802,110300,605091000,347500,347500,347500,347500,6
|
|
20240802,110200,603006000,347500,347500,347500,347500,2
|
|
20240802,110100,602311000,347500,347500,347500,347500,0
|
|
20240802,110000,602311000,347500,347500,347500,347500,1
|
|
20240802,105900,601963500,348000,348000,348000,348000,0
|
|
20240802,105800,601963500,348000,348000,348000,348000,0
|
|
20240802,105700,601963500,348000,348000,348000,348000,0
|
|
20240802,105600,601963500,348000,346500,348000,346500,4
|
|
20240802,105500,600573000,346500,346500,346500,346500,0
|
|
20240802,105400,600573000,346500,347000,347000,346500,15
|
|
20240802,105300,595375000,346000,347000,348000,346000,25
|
|
20240802,105200,586711000,346500,346500,346500,346500,0
|
|
20240802,105100,586711000,346500,346500,346500,346500,0
|
|
20240802,105000,586711000,346500,346500,346500,346500,4
|
|
20240802,104900,585325000,346500,346500,346500,346500,10
|
|
20240802,104800,581860000,346500,348000,348000,346500,43
|
|
20240802,104700,566904500,348000,348000,348000,348000,1
|
|
20240802,104600,566556500,348500,348500,348500,348500,5
|
|
20240802,104500,564814000,348500,348500,348500,348500,5
|
|
20240802,104400,563071500,348500,348500,348500,348500,1
|
|
20240802,104300,562723000,348500,348500,348500,348500,10
|
|
20240802,104200,559238000,347500,348000,348000,347500,6
|
|
20240802,104100,557151500,348500,349000,349000,348500,2
|
|
20240802,104000,556454000,348500,348500,348500,348500,0
|
|
20240802,103900,556454000,348500,348500,348500,348500,0
|
|
20240802,103800,556454000,348500,348500,348500,348500,20
|
|
20240802,103700,549484000,348500,346500,348500,346500,4
|
|
20240802,103600,548092500,346500,346500,348000,346500,13
|
|
20240802,103500,543577500,348000,348000,348000,348000,1
|
|
20240802,103400,543229500,348000,348000,348000,348000,3
|
|
20240802,103300,542185500,347500,347500,347500,347500,1
|
|
20240802,103200,541838000,346500,346500,346500,346500,14
|
|
20240802,103100,536987000,346500,347000,348000,346500,6
|
|
20240802,103000,534903000,348000,348000,348000,348000,0
|
|
20240802,102900,534903000,348000,348000,348000,348000,1
|
|
20240802,102800,534555000,347000,347000,347000,347000,5
|
|
20240802,102700,532820000,347500,347500,347500,347500,0
|
|
20240802,102600,532820000,347500,348000,348000,347500,4
|
|
20240802,102500,531428500,346500,346500,346500,346500,0
|
|
20240802,102400,531428500,346500,346500,346500,346500,0
|
|
20240802,102300,531428500,346500,346500,346500,346500,0
|
|
20240802,102200,531428500,346500,346500,346500,346500,0
|
|
20240802,102100,531428500,346500,346500,346500,346500,0
|
|
20240802,102000,531428500,346500,346500,346500,346500,0
|
|
20240802,101900,531428500,346500,346500,346500,346500,0
|
|
20240802,101800,531428500,346500,346500,346500,346500,0
|
|
20240802,101700,531428500,346500,346500,346500,346500,3
|
|
20240802,101600,530389000,347000,346500,347000,346500,4
|
|
20240802,101500,529002500,347000,347500,347500,347000,4
|
|
20240802,101400,527613500,348000,348000,348000,348000,0
|
|
20240802,101300,527613500,348000,347000,348000,347000,3
|
|
20240802,101200,526570500,347000,347000,347000,347000,0
|
|
20240802,101100,526570500,347000,348000,348000,347000,6
|
|
20240802,101000,524484500,347500,348000,348000,347500,5
|
|
20240802,100900,522745500,347500,347500,347500,347500,3
|
|
20240802,100800,521703000,346500,347500,347500,346500,9
|
|
20240802,100700,518580000,347500,347500,347500,347500,11
|
|
20240802,100600,514757500,347500,347500,347500,347500,5
|
|
20240802,100500,513020000,347000,347000,347000,347000,0
|
|
20240802,100400,513020000,347000,346500,347000,346500,13
|
|
20240802,100300,508512500,347000,347000,347000,347000,0
|
|
20240802,100200,508512500,347000,347000,347000,347000,0
|
|
20240802,100100,508512500,347000,347000,347000,347000,1
|
|
20240802,100000,508165500,347000,347500,347500,346500,4
|
|
20240802,095900,506778000,346500,346500,346500,346500,0
|
|
20240802,095800,506778000,346500,346500,346500,346500,0
|
|
20240802,095700,506778000,346500,346500,346500,346500,1
|
|
20240802,095600,506431500,347000,347000,347000,347000,1
|
|
20240802,095500,506084500,348000,348000,348000,348000,11
|
|
20240802,095400,502256500,346500,346500,346500,346500,0
|
|
20240802,095300,502256500,346500,346500,346500,346500,0
|
|
20240802,095200,502256500,346500,346500,346500,346500,1
|
|
20240802,095100,501910000,346500,346500,346500,346500,1
|
|
20240802,095000,501563500,347000,347000,347000,347000,1
|
|
20240802,094900,501216500,347000,347000,347000,347000,2
|
|
20240802,094800,500522500,347000,347000,347000,347000,10
|
|
20240802,094700,497052500,347000,347000,347000,347000,0
|
|
20240802,094600,497052500,347000,347000,347000,346000,24
|
|
20240802,094500,488734000,347000,347000,347000,347000,1
|
|
20240802,094400,488387000,347000,347000,347000,347000,7
|
|
20240802,094300,485958000,347000,346500,347000,346500,111
|
|
20240802,094200,447495000,346500,346500,346500,346500,1
|
|
20240802,094100,447148500,346500,345500,346500,345500,11
|
|
20240802,094000,443340000,345500,345000,345500,345000,43
|
|
20240802,093900,428484000,345000,345000,345000,345000,2
|
|
20240802,093800,427794000,345500,345500,345500,345500,0
|
|
20240802,093700,427794000,345500,344500,345500,344500,8
|
|
20240802,093600,425032000,344500,344500,344500,344500,5
|
|
20240802,093500,423309500,344500,345000,345000,344500,40
|
|
20240802,093400,409514000,345000,345000,345000,345000,1
|
|
20240802,093300,409169000,345500,344500,345500,344500,13
|
|
20240802,093200,404689000,344500,344500,345000,344500,42
|
|
20240802,093100,390213000,344500,345500,345500,344500,30
|
|
20240802,093000,379871000,345500,345500,345500,345500,3
|
|
20240802,092900,378834500,344500,343500,345500,343500,50
|
|
20240802,092800,361571500,343000,343000,344000,343000,49
|
|
20240802,092700,344743500,345500,344500,345500,343500,376
|
|
20240802,092600,215487000,344000,345000,345000,344000,136
|
|
20240802,092500,168612500,345000,345500,345500,345000,19
|
|
20240802,092400,162051500,345000,346000,346000,345000,32
|
|
20240802,092300,150997500,345500,346500,346500,345500,38
|
|
20240802,092200,137849000,346500,346500,346500,346500,1
|
|
20240802,092100,137502500,347500,347000,347500,346500,15
|
|
20240802,092000,132298000,347500,347500,347500,347500,81
|
|
20240802,091900,104150500,348500,348500,348500,348500,9
|
|
20240802,091800,101014000,347500,348000,348000,347500,22
|
|
20240802,091700,93368500,347500,347500,347500,347500,1
|
|
20240802,091600,93021000,347500,347500,347500,347500,0
|
|
20240802,091500,93021000,347500,347500,347500,347500,2
|
|
20240802,091400,92326000,347500,347500,347500,347500,2
|
|
20240802,091300,91631000,348000,348000,348000,348000,4
|
|
20240802,091200,90239000,348000,348500,348500,348000,54
|
|
20240802,091100,71420500,348500,348500,348500,348500,38
|
|
20240802,091000,58177500,348500,348000,348500,348000,20
|
|
20240802,090900,51213000,347500,347500,347500,347500,2
|
|
20240802,090800,50518000,348000,347500,348000,346500,19
|
|
20240802,090700,43918000,348000,348000,348000,348000,0
|
|
20240802,090600,43918000,348000,346500,348000,346500,22
|
|
20240802,090500,36276000,346500,346500,346500,346500,4
|
|
20240802,090400,34890000,346500,347500,347500,346500,11
|
|
20240802,090300,31073000,347000,347000,347000,347000,12
|
|
20240802,090200,26909000,346000,347000,347000,346000,9
|
|
20240802,090100,23790000,347000,347000,347000,347000,1
|
|
20240802,090000,23443000,345000,344500,345000,344500,66
|