587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184400,1388278700,26650,26650,26650,26650,397
|
|
20240802,184300,1388278700,26650,26650,26650,26650,0
|
|
20240802,184200,1388278700,26650,26650,26650,26650,0
|
|
20240802,184100,1388278700,26650,26650,26650,26650,0
|
|
20240802,184000,1388278700,26650,26650,26650,26650,0
|
|
20240802,183900,1388278700,26650,26650,26650,26650,0
|
|
20240802,183800,1388278700,26650,26650,26650,26650,0
|
|
20240802,183700,1388278700,26650,26650,26650,26650,0
|
|
20240802,183600,1388278700,26650,26650,26650,26650,0
|
|
20240802,183500,1388278700,26650,26650,26650,26650,0
|
|
20240802,183400,1388278700,26650,26650,26650,26650,0
|
|
20240802,183300,1388278700,26650,26650,26650,26650,0
|
|
20240802,183200,1388278700,26650,26650,26650,26650,0
|
|
20240802,183100,1388278700,26650,26650,26650,26650,0
|
|
20240802,183000,1388278700,26650,26650,26650,26650,0
|
|
20240802,182900,1388278700,26650,26650,26650,26650,0
|
|
20240802,182800,1388278700,26650,26650,26650,26650,0
|
|
20240802,182700,1388278700,26650,26650,26650,26650,0
|
|
20240802,182600,1388278700,26650,26650,26650,26650,0
|
|
20240802,182500,1388278700,26650,26650,26650,26650,0
|
|
20240802,182400,1388278700,26650,26650,26650,26650,0
|
|
20240802,182300,1388278700,26650,26650,26650,26650,0
|
|
20240802,182200,1388278700,26650,26650,26650,26650,0
|
|
20240802,182100,1388278700,26650,26650,26650,26650,0
|
|
20240802,182000,1388278700,26650,26650,26650,26650,0
|
|
20240802,181900,1388278700,26650,26650,26650,26650,0
|
|
20240802,181800,1388278700,26650,26650,26650,26650,0
|
|
20240802,181700,1388278700,26650,26650,26650,26650,0
|
|
20240802,181600,1388278700,26650,26650,26650,26650,0
|
|
20240802,181500,1388278700,26650,26650,26650,26650,0
|
|
20240802,181400,1388278700,26650,26650,26650,26650,397
|
|
20240802,181300,1388278700,26650,26650,26650,26650,0
|
|
20240802,181200,1388278700,26650,26650,26650,26650,0
|
|
20240802,181100,1388278700,26650,26650,26650,26650,0
|
|
20240802,181000,1388278700,26650,26650,26650,26650,0
|
|
20240802,180900,1388278700,26650,26650,26650,26650,0
|
|
20240802,180800,1388278700,26650,26650,26650,26650,0
|
|
20240802,180700,1388278700,26650,26650,26650,26650,0
|
|
20240802,180600,1388278700,26650,26650,26650,26650,0
|
|
20240802,180500,1388278700,26650,26650,26650,26650,0
|
|
20240802,180400,1388278700,26650,26650,26650,26650,0
|
|
20240802,180300,1388278700,26650,26650,26650,26650,0
|
|
20240802,180200,1388278700,26650,26650,26650,26650,0
|
|
20240802,180100,1388278700,26650,26650,26650,26650,0
|
|
20240802,180000,1388278700,26650,26650,26650,26650,0
|
|
20240802,175900,1388278700,26650,26650,26650,26650,0
|
|
20240802,175800,1388278700,26650,26650,26650,26650,0
|
|
20240802,175700,1388278700,26650,26650,26650,26650,0
|
|
20240802,175600,1388278700,26650,26650,26650,26650,0
|
|
20240802,175500,1388278700,26650,26650,26650,26650,0
|
|
20240802,175400,1388278700,26650,26650,26650,26650,0
|
|
20240802,175300,1388278700,26650,26650,26650,26650,0
|
|
20240802,175200,1388278700,26650,26650,26650,26650,0
|
|
20240802,175100,1388278700,26650,26650,26650,26650,0
|
|
20240802,175000,1388278700,26650,26650,26650,26650,0
|
|
20240802,174900,1388278700,26650,26650,26650,26650,0
|
|
20240802,174800,1388278700,26650,26650,26650,26650,0
|
|
20240802,174700,1388278700,26650,26650,26650,26650,0
|
|
20240802,174600,1388278700,26650,26650,26650,26650,0
|
|
20240802,174500,1388278700,26650,26650,26650,26650,0
|
|
20240802,174400,1388278700,26650,26650,26650,26650,397
|
|
20240802,174300,1388278700,26650,26650,26650,26650,0
|
|
20240802,174200,1388278700,26650,26650,26650,26650,0
|
|
20240802,174100,1388278700,26650,26650,26650,26650,0
|
|
20240802,174000,1388278700,26650,26650,26650,26650,0
|
|
20240802,173900,1388278700,26650,26650,26650,26650,0
|
|
20240802,173800,1388278700,26650,26650,26650,26650,0
|
|
20240802,173700,1388278700,26650,26650,26650,26650,0
|
|
20240802,173600,1388278700,26650,26650,26650,26650,0
|
|
20240802,173500,1388278700,26650,26650,26650,26650,0
|
|
20240802,173400,1388278700,26650,26650,26650,26650,0
|
|
20240802,173300,1388278700,26650,26650,26650,26650,0
|
|
20240802,173200,1388278700,26650,26650,26650,26650,0
|
|
20240802,173100,1388278700,26650,26650,26650,26650,0
|
|
20240802,173000,1388278700,26650,26650,26650,26650,0
|
|
20240802,172900,1388278700,26650,26650,26650,26650,0
|
|
20240802,172800,1388278700,26650,26650,26650,26650,0
|
|
20240802,172700,1388278700,26650,26650,26650,26650,0
|
|
20240802,172600,1388278700,26650,26650,26650,26650,0
|
|
20240802,172500,1388278700,26650,26650,26650,26650,0
|
|
20240802,172400,1388278700,26650,26650,26650,26650,0
|
|
20240802,172300,1388278700,26650,26650,26650,26650,0
|
|
20240802,172200,1388278700,26650,26650,26650,26650,0
|
|
20240802,172100,1388278700,26650,26650,26650,26650,0
|
|
20240802,172000,1388278700,26650,26650,26650,26650,0
|
|
20240802,171900,1388278700,26650,26650,26650,26650,0
|
|
20240802,171800,1388278700,26650,26650,26650,26650,0
|
|
20240802,171700,1388278700,26650,26650,26650,26650,0
|
|
20240802,171600,1388278700,26650,26650,26650,26650,0
|
|
20240802,171500,1388278700,26650,26650,26650,26650,0
|
|
20240802,171400,1388278700,26650,26650,26650,26650,397
|
|
20240802,171300,1388278700,26650,26650,26650,26650,0
|
|
20240802,171200,1388278700,26650,26650,26650,26650,0
|
|
20240802,171100,1388278700,26650,26650,26650,26650,0
|
|
20240802,171000,1388278700,26650,26650,26650,26650,0
|
|
20240802,170900,1388278700,26650,26650,26650,26650,0
|
|
20240802,170800,1388278700,26650,26650,26650,26650,0
|
|
20240802,170700,1388278700,26650,26650,26650,26650,0
|
|
20240802,170600,1388278700,26650,26650,26650,26650,0
|
|
20240802,170500,1388278700,26650,26650,26650,26650,0
|
|
20240802,170400,1388278700,26650,26650,26650,26650,0
|
|
20240802,170300,1388278700,26650,26650,26650,26650,0
|
|
20240802,170200,1388278700,26650,26650,26650,26650,0
|
|
20240802,170100,1388278700,26650,26650,26650,26650,0
|
|
20240802,170000,1388278700,26650,26650,26650,26650,0
|
|
20240802,165900,1388278700,26650,26650,26650,26650,0
|
|
20240802,165800,1388278700,26650,26650,26650,26650,0
|
|
20240802,165700,1388278700,26650,26650,26650,26650,0
|
|
20240802,165600,1388278700,26650,26650,26650,26650,0
|
|
20240802,165500,1388278700,26650,26650,26650,26650,0
|
|
20240802,165400,1388278700,26650,26650,26650,26650,0
|
|
20240802,165300,1388278700,26650,26650,26650,26650,0
|
|
20240802,165200,1388278700,26650,26650,26650,26650,0
|
|
20240802,165100,1388278700,26650,26650,26650,26650,0
|
|
20240802,165000,1388278700,26650,26650,26650,26650,0
|
|
20240802,164900,1388278700,26650,26650,26650,26650,0
|
|
20240802,164800,1388278700,26650,26650,26650,26650,0
|
|
20240802,164700,1388278700,26650,26650,26650,26650,0
|
|
20240802,164600,1388278700,26650,26650,26650,26650,0
|
|
20240802,164500,1388278700,26650,26650,26650,26650,0
|
|
20240802,164400,1388278700,26650,26650,26650,26650,397
|
|
20240802,164300,1388278700,26650,26650,26650,26650,0
|
|
20240802,164200,1388278700,26650,26650,26650,26650,0
|
|
20240802,164100,1388278700,26650,26650,26650,26650,0
|
|
20240802,164000,1388278700,26650,26650,26650,26650,0
|
|
20240802,163900,1388278700,26650,26650,26650,26650,0
|
|
20240802,163800,1388278700,26650,26650,26650,26650,0
|
|
20240802,163700,1388278700,26650,26650,26650,26650,0
|
|
20240802,163600,1388278700,26650,26650,26650,26650,0
|
|
20240802,163500,1388278700,26650,26650,26650,26650,0
|
|
20240802,163400,1388278700,26650,26650,26650,26650,0
|
|
20240802,163300,1388278700,26650,26650,26650,26650,0
|
|
20240802,163200,1388278700,26650,26650,26650,26650,0
|
|
20240802,163100,1388278700,26650,26650,26650,26650,0
|
|
20240802,163000,1388278700,26650,26650,26650,26650,0
|
|
20240802,162900,1388278700,26650,26650,26650,26650,0
|
|
20240802,162800,1388278700,26650,26650,26650,26650,0
|
|
20240802,162700,1388278700,26650,26650,26650,26650,0
|
|
20240802,162600,1388278700,26650,26650,26650,26650,0
|
|
20240802,162500,1388278700,26650,26650,26650,26650,0
|
|
20240802,162400,1388278700,26650,26650,26650,26650,0
|
|
20240802,162300,1388278700,26650,26650,26650,26650,0
|
|
20240802,162200,1388278700,26650,26650,26650,26650,0
|
|
20240802,162100,1388278700,26650,26650,26650,26650,0
|
|
20240802,162000,1388278700,26650,26650,26650,26650,0
|
|
20240802,161900,1388278700,26650,26650,26650,26650,0
|
|
20240802,161800,1388278700,26650,26650,26650,26650,0
|
|
20240802,161700,1388278700,26650,26650,26650,26650,0
|
|
20240802,161600,1388278700,26650,26650,26650,26650,0
|
|
20240802,161500,1388278700,26650,26650,26650,26650,0
|
|
20240802,161400,1388278700,26650,26650,26650,26650,397
|
|
20240802,161300,1388278700,26650,26650,26650,26650,0
|
|
20240802,161200,1388278700,26650,26650,26650,26650,0
|
|
20240802,161100,1388278700,26650,26650,26650,26650,0
|
|
20240802,161000,1388278700,26650,26650,26650,26650,0
|
|
20240802,160900,1388278700,26650,26650,26650,26650,0
|
|
20240802,160800,1388278700,26650,26650,26650,26650,0
|
|
20240802,160700,1388278700,26650,26650,26650,26650,0
|
|
20240802,160600,1388278700,26650,26650,26650,26650,0
|
|
20240802,160500,1388278700,26650,26650,26650,26650,0
|
|
20240802,160400,1388278700,26650,26650,26650,26650,0
|
|
20240802,160300,1388278700,26650,26650,26650,26650,0
|
|
20240802,160200,1388278700,26650,26650,26650,26650,0
|
|
20240802,160100,1388278700,26650,26650,26650,26650,0
|
|
20240802,160000,1388278700,26650,26650,26650,26650,0
|
|
20240802,155900,1388278700,26650,26650,26650,26650,0
|
|
20240802,155800,1388278700,26650,26650,26650,26650,0
|
|
20240802,155700,1388278700,26650,26650,26650,26650,0
|
|
20240802,155600,1388278700,26650,26650,26650,26650,0
|
|
20240802,155500,1388278700,26650,26650,26650,26650,0
|
|
20240802,155400,1388278700,26650,26650,26650,26650,0
|
|
20240802,155300,1388278700,26650,26650,26650,26650,0
|
|
20240802,155200,1388278700,26650,26650,26650,26650,0
|
|
20240802,155100,1388278700,26650,26650,26650,26650,0
|
|
20240802,155000,1388278700,26650,26650,26650,26650,0
|
|
20240802,154900,1388278700,26650,26650,26650,26650,0
|
|
20240802,154800,1388278700,26650,26650,26650,26650,0
|
|
20240802,154700,1388278700,26650,26650,26650,26650,0
|
|
20240802,154600,1388278700,26650,26650,26650,26650,0
|
|
20240802,154500,1388278700,26650,26650,26650,26650,0
|
|
20240802,154400,1388278700,26650,26650,26650,26650,397
|
|
20240802,154300,1388278700,26650,26650,26650,26650,0
|
|
20240802,154200,1388278700,26650,26650,26650,26650,0
|
|
20240802,154100,1388278700,26650,26650,26650,26650,0
|
|
20240802,154000,1388278700,26650,26650,26650,26650,0
|
|
20240802,153900,1388278700,26650,26650,26650,26650,0
|
|
20240802,153800,1388278700,26650,26650,26650,26650,0
|
|
20240802,153700,1388278700,26650,26650,26650,26650,0
|
|
20240802,153600,1388278700,26650,26650,26650,26650,0
|
|
20240802,153500,1388278700,26650,26650,26650,26650,0
|
|
20240802,153400,1388278700,26650,26650,26650,26650,0
|
|
20240802,153300,1388278700,26650,26650,26650,26650,0
|
|
20240802,153200,1388278700,26650,26650,26650,26650,0
|
|
20240802,153100,1388278700,26650,26650,26650,26650,0
|
|
20240802,153000,1388278700,26650,26650,26650,26650,397
|
|
20240802,152900,1377698650,26350,26350,26350,26350,0
|
|
20240802,152800,1377698650,26350,26350,26350,26350,0
|
|
20240802,152700,1377698650,26350,26350,26350,26350,0
|
|
20240802,152600,1377698650,26350,26350,26350,26350,0
|
|
20240802,152500,1377698650,26350,26350,26350,26350,0
|
|
20240802,152400,1377698650,26350,26350,26350,26350,0
|
|
20240802,152300,1377698650,26350,26350,26350,26350,0
|
|
20240802,152200,1377698650,26350,26350,26350,26350,0
|
|
20240802,152100,1377698650,26350,26350,26350,26350,0
|
|
20240802,152000,1377698650,26350,26350,26350,26350,0
|
|
20240802,151900,1377698650,26350,26700,26700,26350,2418
|
|
20240802,151800,1313692950,26700,26700,26700,26650,49
|
|
20240802,151700,1312385350,26650,26600,26650,26600,92
|
|
20240802,151600,1309933750,26650,26600,26700,26600,13
|
|
20240802,151500,1309587300,26650,26650,26650,26600,17
|
|
20240802,151400,1309134400,26700,26650,26700,26600,5
|
|
20240802,151300,1309001100,26600,26600,26600,26550,122
|
|
20240802,151200,1305757150,26450,26600,26650,26450,2653
|
|
20240802,151100,1235493350,26650,26600,26650,26600,53
|
|
20240802,151000,1234081200,26650,26600,26700,26600,8
|
|
20240802,150900,1233867950,26650,26650,26650,26650,422
|
|
20240802,150800,1222621650,26650,26650,26650,26600,50
|
|
20240802,150700,1221289350,26650,26650,26650,26600,46
|
|
20240802,150600,1220063900,26600,26650,26650,26600,56
|
|
20240802,150500,1218571800,26650,26600,26650,26600,58
|
|
20240802,150400,1217028600,26650,26600,26650,26550,27
|
|
20240802,150300,1216310350,26650,26650,26650,26600,236
|
|
20240802,150200,1210030550,26600,26650,26700,26600,67
|
|
20240802,150100,1208246250,26650,26650,26650,26600,39
|
|
20240802,150000,1207208400,26650,26650,26650,26600,69
|
|
20240802,145900,1205370950,26650,26700,26700,26600,77
|
|
20240802,145800,1203320550,26650,26700,26700,26650,42
|
|
20240802,145700,1202200950,26700,26700,26700,26650,125
|
|
20240802,145600,1198867950,26700,26650,26700,26650,82
|
|
20240802,145500,1196682050,26650,26650,26650,26600,120
|
|
20240802,145400,1193484250,26650,26600,26650,26600,14
|
|
20240802,145300,1193111400,26650,26600,26650,26600,67
|
|
20240802,145200,1191326000,26650,26600,26650,26600,117
|
|
20240802,145100,1188208000,26600,26600,26600,26550,35
|
|
20240802,145000,1187277050,26550,26600,26600,26550,39
|
|
20240802,144900,1186239850,26600,26600,26600,26550,71
|
|
20240802,144800,1184351450,26550,26600,26600,26550,35
|
|
20240802,144700,1183420600,26600,26550,26600,26550,208
|
|
20240802,144600,1177888000,26600,26600,26600,26550,48
|
|
20240802,144500,1176611350,26600,26600,26600,26550,33
|
|
20240802,144400,1175733750,26600,26600,26600,26550,45
|
|
20240802,144300,1174536900,26600,26550,26600,26550,42
|
|
20240802,144200,1173419900,26600,26600,26600,26550,552
|
|
20240802,144100,1158759900,26550,26600,26600,26550,54
|
|
20240802,144000,1157324250,26600,26600,26600,26600,5
|
|
20240802,143900,1157191250,26550,26550,26600,26500,27
|
|
20240802,143800,1156473500,26500,26600,26600,26500,454
|
|
20240802,143700,1144422550,26550,26600,26600,26550,39
|
|
20240802,143600,1143385300,26600,26550,26650,26550,55
|
|
20240802,143500,1141922400,26550,26700,26700,26550,236
|
|
20240802,143400,1135645500,26650,26650,26700,26650,32
|
|
20240802,143300,1134792600,26700,26650,26700,26600,44
|
|
20240802,143200,1133620050,26650,26650,26650,26600,41
|
|
20240802,143100,1132527650,26650,26600,26650,26600,43
|
|
20240802,143000,1131381900,26650,26650,26700,26650,202
|
|
20240802,142900,1125997100,26750,26700,26750,26650,83
|
|
20240802,142800,1123779550,26750,26750,26750,26650,36
|
|
20240802,142700,1122818200,26700,26700,26750,26700,34
|
|
20240802,142600,1121910300,26700,26700,26700,26650,17
|
|
20240802,142500,1121456550,26700,26700,26700,26650,60
|
|
20240802,142400,1119854700,26650,26650,26700,26650,40
|
|
20240802,142300,1118787050,26700,26750,26750,26650,36
|
|
20240802,142200,1117825600,26650,26700,26700,26650,68
|
|
20240802,142100,1116011550,26700,26700,26700,26700,38
|
|
20240802,142000,1114996950,26700,26700,26750,26700,26
|
|
20240802,141900,1114302700,26650,26550,26650,26550,669
|
|
20240802,141800,1096485900,26550,26550,26550,26500,89
|
|
20240802,141700,1094123950,26500,26500,26550,26500,266
|
|
20240802,141600,1087068750,26550,26550,26550,26450,152
|
|
20240802,141500,1083040000,26550,26500,26650,26500,282
|
|
20240802,141400,1075563650,26600,26650,26650,26450,1874
|
|
20240802,141300,1025876450,26600,26600,26650,26600,300
|
|
20240802,141200,1017890400,26600,26650,26650,26600,33
|
|
20240802,141100,1017011750,26650,26700,26700,26650,400
|
|
20240802,141000,1006349100,26700,26700,26700,26700,867
|
|
20240802,140900,983200200,26750,26750,26750,26750,25
|
|
20240802,140800,982531450,26750,26800,26800,26750,279
|
|
20240802,140700,975066650,26800,26800,26800,26800,21
|
|
20240802,140600,974503850,26800,26800,26800,26800,37
|
|
20240802,140500,973512250,26750,26750,26800,26750,118
|
|
20240802,140400,970353250,26800,26750,26800,26750,48
|
|
20240802,140300,969067850,26750,26800,26800,26750,32
|
|
20240802,140200,968210350,26750,26750,26750,26750,26
|
|
20240802,140100,967514850,26750,26700,26750,26700,180
|
|
20240802,140000,962707650,26750,26800,26800,26750,1854
|
|
20240802,135900,913067650,26800,26800,26800,26800,0
|
|
20240802,135800,913067650,26800,26800,26800,26800,0
|
|
20240802,135700,913067650,26800,26800,26800,26800,64
|
|
20240802,135600,911352450,26800,26800,26800,26800,131
|
|
20240802,135500,907841650,26850,26850,26850,26850,0
|
|
20240802,135400,907841650,26850,26850,26850,26850,2
|
|
20240802,135300,907787950,26800,26800,26800,26800,0
|
|
20240802,135200,907787950,26800,26850,26850,26800,79
|
|
20240802,135100,905668350,26900,26900,26900,26900,107
|
|
20240802,135000,902790050,26850,26850,26850,26850,180
|
|
20240802,134900,897957050,26800,26800,26800,26800,0
|
|
20240802,134800,897957050,26800,26800,26800,26800,35
|
|
20240802,134700,897019050,26850,26850,26850,26850,32
|
|
20240802,134600,896159850,26850,26850,26850,26850,0
|
|
20240802,134500,896159850,26850,26850,26850,26850,1
|
|
20240802,134400,896133000,26850,26900,26900,26850,95
|
|
20240802,134300,893577600,26850,26850,26850,26850,285
|
|
20240802,134200,885925350,26900,26900,26900,26900,0
|
|
20240802,134100,885925350,26900,26900,26900,26900,5
|
|
20240802,134000,885790850,26900,26900,26900,26900,5
|
|
20240802,133900,885656350,26900,26900,26900,26900,0
|
|
20240802,133800,885656350,26900,26900,26900,26900,0
|
|
20240802,133700,885656350,26900,26900,26900,26900,184
|
|
20240802,133600,880706750,26850,26850,26850,26850,0
|
|
20240802,133500,880706750,26850,26850,26850,26850,10
|
|
20240802,133400,880438250,26850,26850,26850,26850,7
|
|
20240802,133300,880250300,26850,26850,26850,26850,399
|
|
20240802,133200,869537150,26850,26850,26850,26850,11
|
|
20240802,133100,869241800,26850,26850,26850,26850,21
|
|
20240802,133000,868677950,26850,26800,26850,26800,87
|
|
20240802,132900,866343800,26800,26800,26800,26800,11
|
|
20240802,132800,866049000,26800,26800,26800,26800,1
|
|
20240802,132700,866022200,26800,26800,26800,26800,1
|
|
20240802,132600,865995400,26750,26750,26750,26750,0
|
|
20240802,132500,865995400,26750,26750,26750,26750,0
|
|
20240802,132400,865995400,26750,26800,26800,26750,682
|
|
20240802,132300,847730700,26800,26800,26800,26800,0
|
|
20240802,132200,847730700,26800,26800,26800,26800,602
|
|
20240802,132100,831597100,26850,26900,26950,26800,241
|
|
20240802,132000,825133550,26850,26850,26850,26850,1
|
|
20240802,131900,825106700,26850,26900,26900,26800,387
|
|
20240802,131800,814726700,27000,27000,27000,27000,0
|
|
20240802,131700,814726700,27000,27000,27000,27000,0
|
|
20240802,131600,814726700,27000,27000,27000,27000,0
|
|
20240802,131500,814726700,27000,27000,27000,27000,0
|
|
20240802,131400,814726700,27000,27000,27000,27000,0
|
|
20240802,131300,814726700,27000,27000,27000,27000,0
|
|
20240802,131200,814726700,27000,26950,27000,26950,22
|
|
20240802,131100,814132750,27050,27050,27050,27050,0
|
|
20240802,131000,814132750,27050,26900,27050,26900,55
|
|
20240802,130900,812648100,26900,26900,26900,26900,0
|
|
20240802,130800,812648100,26900,26900,26900,26900,30
|
|
20240802,130700,811841100,26950,26950,26950,26950,0
|
|
20240802,130600,811841100,26950,26950,26950,26950,0
|
|
20240802,130500,811841100,26950,26950,26950,26950,1
|
|
20240802,130400,811814150,27000,27000,27000,27000,11
|
|
20240802,130300,811517150,27000,27000,27000,27000,0
|
|
20240802,130200,811517150,27000,27000,27000,27000,0
|
|
20240802,130100,811517150,27000,26950,27000,26950,10
|
|
20240802,130000,811247450,27000,26900,27000,26900,30
|
|
20240802,125900,810438350,26850,26850,26850,26850,0
|
|
20240802,125800,810438350,26850,26850,26850,26850,0
|
|
20240802,125700,810438350,26850,26850,26850,26850,0
|
|
20240802,125600,810438350,26850,26850,26850,26850,0
|
|
20240802,125500,810438350,26850,26850,26850,26850,1
|
|
20240802,125400,810411500,26850,26850,26850,26850,0
|
|
20240802,125300,810411500,26850,26850,26850,26850,0
|
|
20240802,125200,810411500,26850,26900,26900,26850,200
|
|
20240802,125100,805041400,26950,26900,26950,26900,35
|
|
20240802,125000,804098200,26850,26850,26850,26850,0
|
|
20240802,124900,804098200,26850,26850,26850,26850,7
|
|
20240802,124800,803910250,26900,26900,26900,26900,6
|
|
20240802,124700,803748850,26900,26900,26900,26900,0
|
|
20240802,124600,803748850,26900,26900,26900,26900,10
|
|
20240802,124500,803479850,26850,26850,26850,26850,0
|
|
20240802,124400,803479850,26850,26850,26850,26850,0
|
|
20240802,124300,803479850,26850,26850,26850,26850,390
|
|
20240802,124200,793008350,26950,26950,26950,26950,10
|
|
20240802,124100,792738850,26950,26950,26950,26900,240
|
|
20240802,124000,786279000,27000,27000,27000,27000,0
|
|
20240802,123900,786279000,27000,27000,27000,27000,0
|
|
20240802,123800,786279000,27000,27000,27000,27000,0
|
|
20240802,123700,786279000,27000,27000,27000,27000,0
|
|
20240802,123600,786279000,27000,27000,27000,27000,0
|
|
20240802,123500,786279000,27000,27000,27000,27000,0
|
|
20240802,123400,786279000,27000,27000,27000,27000,17
|
|
20240802,123300,785820000,27000,27000,27000,27000,68
|
|
20240802,123200,783984000,26950,26950,26950,26950,0
|
|
20240802,123100,783984000,26950,26950,26950,26950,1
|
|
20240802,123000,783957050,27050,27050,27050,27050,0
|
|
20240802,122900,783957050,27050,27050,27050,27050,0
|
|
20240802,122800,783957050,27050,27000,27050,27000,41
|
|
20240802,122700,782848550,27000,27000,27000,27000,3
|
|
20240802,122600,782767550,27000,27000,27000,27000,0
|
|
20240802,122500,782767550,27000,26950,27000,26950,332
|
|
20240802,122400,773814500,26950,26950,26950,26950,0
|
|
20240802,122300,773814500,26950,26950,26950,26950,81
|
|
20240802,122200,771631550,26950,26950,26950,26950,25
|
|
20240802,122100,770957800,26950,26950,26950,26950,3
|
|
20240802,122000,770876950,27050,27000,27050,27000,206
|
|
20240802,121900,765305150,27000,27000,27000,27000,0
|
|
20240802,121800,765305150,27000,27100,27150,27000,144
|
|
20240802,121700,761409900,27050,27050,27050,27050,83
|
|
20240802,121600,759164750,27100,27100,27100,27100,27
|
|
20240802,121500,758433050,27150,27100,27150,27100,42
|
|
20240802,121400,757294300,27050,27050,27050,27050,0
|
|
20240802,121300,757294300,27050,27050,27050,27050,8
|
|
20240802,121200,757077900,27100,27000,27100,27000,26
|
|
20240802,121100,756375050,26950,26950,26950,26950,1
|
|
20240802,121000,756348100,26950,27050,27050,26950,55
|
|
20240802,120900,754862700,27050,27050,27050,27050,0
|
|
20240802,120800,754862700,27050,27000,27050,27000,49
|
|
20240802,120700,753538800,26950,26950,26950,26950,0
|
|
20240802,120600,753538800,26950,26950,26950,26950,11
|
|
20240802,120500,753242350,26950,26900,26950,26900,26
|
|
20240802,120400,752542250,26900,26900,26900,26900,0
|
|
20240802,120300,752542250,26900,26900,26900,26900,0
|
|
20240802,120200,752542250,26900,26900,26900,26900,31
|
|
20240802,120100,751708350,26900,26900,26900,26900,10
|
|
20240802,120000,751439350,26850,26850,26850,26850,0
|
|
20240802,115900,751439350,26850,26850,26900,26850,21
|
|
20240802,115800,750875450,26850,26850,26900,26850,8
|
|
20240802,115700,750660550,26850,26850,26850,26800,71
|
|
20240802,115600,748756150,26850,26800,26850,26800,25
|
|
20240802,115500,748085300,26800,26750,26800,26750,7
|
|
20240802,115400,747897850,26800,26800,26800,26750,291
|
|
20240802,115300,740105150,26800,26800,26800,26800,7
|
|
20240802,115200,739917550,26800,26750,26800,26750,14
|
|
20240802,115100,739542450,26750,26800,26800,26750,26
|
|
20240802,115000,738846650,26800,26800,26800,26800,707
|
|
20240802,114900,719899050,26800,26850,26850,26800,19
|
|
20240802,114800,719389050,26850,26850,26850,26850,5
|
|
20240802,114700,719254800,26850,26900,26900,26850,820
|
|
20240802,114600,697236900,26850,26850,26850,26800,278
|
|
20240802,114500,689772900,26850,26850,26850,26850,169
|
|
20240802,114400,685235250,26850,26850,26900,26850,501
|
|
20240802,114300,671783150,26850,26850,26850,26850,4
|
|
20240802,114200,671675750,26850,26900,26900,26850,344
|
|
20240802,114100,662429300,26900,26900,26900,26900,85
|
|
20240802,114000,660142800,26950,26850,26950,26850,16
|
|
20240802,113900,659712450,26950,26850,26950,26850,122
|
|
20240802,113800,656431800,26900,26950,26950,26900,1577
|
|
20240802,113700,613974350,26950,26950,26950,26950,2
|
|
20240802,113600,613920450,26950,27000,27000,26950,33
|
|
20240802,113500,613030450,27000,27000,27000,27000,80
|
|
20240802,113400,610870450,27000,27000,27000,27000,50
|
|
20240802,113300,609520450,26950,27000,27000,26950,70
|
|
20240802,113200,607632950,27000,27000,27000,27000,0
|
|
20240802,113100,607632950,27000,27050,27050,27000,284
|
|
20240802,113000,599964850,27050,27050,27050,27050,0
|
|
20240802,112900,599964850,27050,27150,27150,27050,68
|
|
20240802,112800,598120650,27050,27050,27050,27050,0
|
|
20240802,112700,598120650,27050,27050,27050,27050,2
|
|
20240802,112600,598066550,27100,27050,27150,27050,104
|
|
20240802,112500,595248650,27000,27000,27000,27000,0
|
|
20240802,112400,595248650,27000,27000,27000,27000,0
|
|
20240802,112300,595248650,27000,27000,27000,27000,19
|
|
20240802,112200,594735650,27100,27100,27100,27100,34
|
|
20240802,112100,593814250,27000,27000,27000,27000,200
|
|
20240802,112000,588414250,27050,27050,27050,27050,109
|
|
20240802,111900,585465800,27150,27150,27150,27150,0
|
|
20240802,111800,585465800,27150,27100,27150,27100,25
|
|
20240802,111700,584787300,27100,27100,27100,27100,0
|
|
20240802,111600,584787300,27100,27100,27100,27100,0
|
|
20240802,111500,584787300,27100,27100,27100,27100,2
|
|
20240802,111400,584733100,27050,27050,27050,27050,0
|
|
20240802,111300,584733100,27050,27050,27050,27050,0
|
|
20240802,111200,584733100,27050,27100,27100,27050,525
|
|
20240802,111100,570528750,27200,27200,27200,27200,0
|
|
20240802,111000,570528750,27200,27200,27300,27200,11
|
|
20240802,110900,570228650,27300,27050,27300,27050,228
|
|
20240802,110800,564038650,27000,27000,27000,27000,6
|
|
20240802,110700,563876650,27050,27050,27050,27050,10
|
|
20240802,110600,563606150,27000,27000,27000,27000,0
|
|
20240802,110500,563606150,27000,27000,27000,27000,0
|
|
20240802,110400,563606150,27000,27050,27050,27000,44
|
|
20240802,110300,562416200,27000,27000,27000,27000,132
|
|
20240802,110200,558852200,27050,27050,27050,27050,27
|
|
20240802,110100,558121850,27050,27050,27050,27050,1
|
|
20240802,110000,558094800,27100,27050,27100,27050,72
|
|
20240802,105900,556147150,27150,27150,27150,27150,50
|
|
20240802,105800,554789650,27150,27150,27150,27150,4
|
|
20240802,105700,554681050,27150,27150,27150,27150,0
|
|
20240802,105600,554681050,27150,27150,27150,27150,41
|
|
20240802,105500,553567900,27250,27100,27250,27100,50
|
|
20240802,105400,552205750,27150,27150,27150,27150,1
|
|
20240802,105300,552178600,27150,27150,27150,27150,0
|
|
20240802,105200,552178600,27150,27200,27200,27150,3
|
|
20240802,105100,552097100,27250,27100,27250,27100,110
|
|
20240802,105000,549110700,27150,27200,27200,27150,23
|
|
20240802,104900,548486200,27200,27200,27200,27200,30
|
|
20240802,104800,547670200,27250,27100,27300,27100,103
|
|
20240802,104700,544863850,27150,27150,27150,27150,2
|
|
20240802,104600,544809550,27100,27100,27100,27100,0
|
|
20240802,104500,544809550,27100,27100,27100,27100,1
|
|
20240802,104400,544782450,27100,27100,27150,27050,95
|
|
20240802,104300,542204900,27100,27100,27100,27100,17
|
|
20240802,104200,541744200,27150,27150,27150,27150,0
|
|
20240802,104100,541744200,27150,27150,27150,27150,0
|
|
20240802,104000,541744200,27150,27100,27200,27050,107
|
|
20240802,103900,538838400,27100,27100,27100,27100,0
|
|
20240802,103800,538838400,27100,27100,27100,27100,0
|
|
20240802,103700,538838400,27100,27100,27100,27100,428
|
|
20240802,103600,527239600,27100,27100,27100,27100,0
|
|
20240802,103500,527239600,27100,27100,27100,27100,7
|
|
20240802,103400,527049900,27100,27000,27100,27000,163
|
|
20240802,103300,522648450,27100,27100,27100,27100,70
|
|
20240802,103200,520751450,27100,27000,27100,27000,55
|
|
20240802,103100,519261850,27000,26950,27000,26950,119
|
|
20240802,103000,516049850,27000,27000,27000,27000,21
|
|
20240802,102900,515482850,26950,26950,26950,26950,3
|
|
20240802,102800,515402000,26950,26950,27000,26950,52
|
|
20240802,102700,513998950,27000,27000,27000,27000,100
|
|
20240802,102600,511298950,27000,26950,27000,26950,35
|
|
20240802,102500,510355500,26950,26950,26950,26950,102
|
|
20240802,102400,507606600,26950,26950,26950,26950,5
|
|
20240802,102300,507471850,26900,26900,26900,26900,0
|
|
20240802,102200,507471850,26900,26950,27000,26900,479
|
|
20240802,102100,494566400,27000,27000,27000,27000,1
|
|
20240802,102000,494539400,26950,27000,27000,26950,53
|
|
20240802,101900,493110050,27000,27000,27000,27000,19
|
|
20240802,101800,492597050,27000,27000,27000,27000,796
|
|
20240802,101700,471105050,27000,27050,27050,27000,483
|
|
20240802,101600,458050050,27050,27050,27050,27050,30
|
|
20240802,101500,457238550,27050,27100,27100,27050,30
|
|
20240802,101400,456427000,27050,27050,27050,27050,30
|
|
20240802,101300,455615500,27050,27050,27050,27050,29
|
|
20240802,101200,454831050,27050,27100,27100,27050,31
|
|
20240802,101100,453992450,27050,27050,27100,27050,129
|
|
20240802,101000,450500400,27050,27050,27100,27050,296
|
|
20240802,100900,442493300,27050,27050,27100,27050,40
|
|
20240802,100800,441410800,27100,27050,27100,27050,144
|
|
20240802,100700,437513400,27050,27050,27050,27050,1
|
|
20240802,100600,437486350,27150,27150,27150,27150,2
|
|
20240802,100500,437432050,27150,27100,27150,27100,103
|
|
20240802,100400,434638650,27100,27100,27100,27100,0
|
|
20240802,100300,434638650,27100,27050,27100,27050,7
|
|
20240802,100200,434449250,27050,27100,27100,27050,32
|
|
20240802,100100,433583550,27100,27100,27100,27100,1
|
|
20240802,100000,433556450,27100,27100,27100,27050,158
|
|
20240802,095900,429276650,27100,27100,27100,27100,240
|
|
20240802,095800,422772650,27200,27150,27200,27150,48
|
|
20240802,095700,421467900,27250,27250,27250,27150,243
|
|
20240802,095600,414866150,27250,27250,27250,27250,1
|
|
20240802,095500,414838900,27250,27200,27250,27200,257
|
|
20240802,095400,407846400,27200,27200,27200,27200,37
|
|
20240802,095300,406840000,27250,27250,27250,27250,1
|
|
20240802,095200,406812750,27250,27200,27250,27200,3
|
|
20240802,095100,406731100,27200,27150,27200,27150,304
|
|
20240802,095000,398463200,27200,27150,27200,27150,19
|
|
20240802,094900,397947250,27200,27200,27200,27200,109
|
|
20240802,094800,394982450,27200,27200,27200,27200,61
|
|
20240802,094700,393323250,27150,27150,27150,27150,0
|
|
20240802,094600,393323250,27150,27200,27200,27150,11
|
|
20240802,094500,393024550,27200,27150,27200,27150,164
|
|
20240802,094400,388569950,27150,27200,27200,27150,17
|
|
20240802,094300,388107900,27200,27200,27200,27200,3
|
|
20240802,094200,388026300,27200,27200,27200,27200,2
|
|
20240802,094100,387971900,27200,27150,27200,27150,6
|
|
20240802,094000,387808750,27100,27100,27100,27100,1
|
|
20240802,093900,387781650,27150,27200,27450,27050,5543
|
|
20240802,093800,237447500,27150,27150,27150,27150,200
|
|
20240802,093700,232017500,27150,27200,27250,27150,571
|
|
20240802,093600,216497800,27300,27250,27300,27150,14
|
|
20240802,093500,216116000,27300,27200,27300,27200,90
|
|
20240802,093400,213665100,27150,27150,27150,27150,17
|
|
20240802,093300,213203550,27150,27150,27150,27150,0
|
|
20240802,093200,213203550,27150,27200,27200,27150,111
|
|
20240802,093100,210188450,27150,27150,27150,27150,74
|
|
20240802,093000,208179350,27150,27150,27150,27150,180
|
|
20240802,092900,203292350,27200,27200,27200,27200,72
|
|
20240802,092800,201333950,27150,27150,27150,27150,118
|
|
20240802,092700,198130250,27200,27200,27200,27200,0
|
|
20240802,092600,198130250,27200,27200,27200,27150,184
|
|
20240802,092500,193130500,27150,27150,27150,27150,81
|
|
20240802,092400,190931350,27150,27200,27200,27150,96
|
|
20240802,092300,188324350,27150,27150,27150,27150,0
|
|
20240802,092200,188324350,27150,27200,27350,27150,637
|
|
20240802,092100,171014150,27200,27200,27200,27200,203
|
|
20240802,092000,165492550,27300,27350,27350,27300,175
|
|
20240802,091900,160714750,27350,27300,27350,27300,61
|
|
20240802,091800,159048450,27300,27350,27350,27300,192
|
|
20240802,091700,153803250,27350,27350,27350,27350,22
|
|
20240802,091600,153201550,27350,27400,27400,27350,79
|
|
20240802,091500,151038000,27450,27450,27550,27450,303
|
|
20240802,091400,142719800,27450,27500,27500,27450,193
|
|
20240802,091300,137419800,27550,27550,27600,27550,85
|
|
20240802,091200,135076900,27600,27600,27650,27450,618
|
|
20240802,091100,118088000,27650,27600,27650,27600,565
|
|
20240802,091000,102486050,27600,27700,27700,27600,96
|
|
20240802,090900,99831350,27700,27500,27700,27500,139
|
|
20240802,090800,95987100,27500,27450,27500,27450,547
|
|
20240802,090700,80969800,27400,27400,27400,27400,179
|
|
20240802,090600,76065200,27400,27400,27400,27400,38
|
|
20240802,090500,75024000,27300,27300,27300,27300,229
|
|
20240802,090400,68772300,27250,27200,27250,27200,1037
|
|
20240802,090300,40527250,27250,27100,27250,27100,457
|
|
20240802,090200,28096350,27200,27150,27300,27150,513
|
|
20240802,090100,14129300,27100,27000,27150,27000,29
|
|
20240802,090000,13343200,27000,27300,27300,27000,491
|