667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200400,762158150,25650,25650,25650,25650,1152
|
|
20240802,200300,762158150,25650,25650,25650,25650,0
|
|
20240802,200200,762158150,25650,25650,25650,25650,0
|
|
20240802,200100,762158150,25650,25650,25650,25650,0
|
|
20240802,200000,762158150,25650,25650,25650,25650,0
|
|
20240802,195900,762158150,25650,25650,25650,25650,0
|
|
20240802,195800,762158150,25650,25650,25650,25650,0
|
|
20240802,195700,762158150,25650,25650,25650,25650,0
|
|
20240802,195600,762158150,25650,25650,25650,25650,0
|
|
20240802,195500,762158150,25650,25650,25650,25650,0
|
|
20240802,195400,762158150,25650,25650,25650,25650,0
|
|
20240802,195300,762158150,25650,25650,25650,25650,0
|
|
20240802,195200,762158150,25650,25650,25650,25650,0
|
|
20240802,195100,762158150,25650,25650,25650,25650,0
|
|
20240802,195000,762158150,25650,25650,25650,25650,0
|
|
20240802,194900,762158150,25650,25650,25650,25650,0
|
|
20240802,194800,762158150,25650,25650,25650,25650,0
|
|
20240802,194700,762158150,25650,25650,25650,25650,0
|
|
20240802,194600,762158150,25650,25650,25650,25650,0
|
|
20240802,194500,762158150,25650,25650,25650,25650,0
|
|
20240802,194400,762158150,25650,25650,25650,25650,0
|
|
20240802,194300,762158150,25650,25650,25650,25650,0
|
|
20240802,194200,762158150,25650,25650,25650,25650,0
|
|
20240802,194100,762158150,25650,25650,25650,25650,0
|
|
20240802,194000,762158150,25650,25650,25650,25650,0
|
|
20240802,193900,762158150,25650,25650,25650,25650,0
|
|
20240802,193800,762158150,25650,25650,25650,25650,0
|
|
20240802,193700,762158150,25650,25650,25650,25650,0
|
|
20240802,193600,762158150,25650,25650,25650,25650,0
|
|
20240802,193500,762158150,25650,25650,25650,25650,0
|
|
20240802,193400,762158150,25650,25650,25650,25650,1152
|
|
20240802,193300,762158150,25650,25650,25650,25650,0
|
|
20240802,193200,762158150,25650,25650,25650,25650,0
|
|
20240802,193100,762158150,25650,25650,25650,25650,0
|
|
20240802,193000,762158150,25650,25650,25650,25650,0
|
|
20240802,192900,762158150,25650,25650,25650,25650,0
|
|
20240802,192800,762158150,25650,25650,25650,25650,0
|
|
20240802,192700,762158150,25650,25650,25650,25650,0
|
|
20240802,192600,762158150,25650,25650,25650,25650,0
|
|
20240802,192500,762158150,25650,25650,25650,25650,0
|
|
20240802,192400,762158150,25650,25650,25650,25650,0
|
|
20240802,192300,762158150,25650,25650,25650,25650,0
|
|
20240802,192200,762158150,25650,25650,25650,25650,0
|
|
20240802,192100,762158150,25650,25650,25650,25650,0
|
|
20240802,192000,762158150,25650,25650,25650,25650,0
|
|
20240802,191900,762158150,25650,25650,25650,25650,0
|
|
20240802,191800,762158150,25650,25650,25650,25650,0
|
|
20240802,191700,762158150,25650,25650,25650,25650,0
|
|
20240802,191600,762158150,25650,25650,25650,25650,0
|
|
20240802,191500,762158150,25650,25650,25650,25650,0
|
|
20240802,191400,762158150,25650,25650,25650,25650,0
|
|
20240802,191300,762158150,25650,25650,25650,25650,0
|
|
20240802,191200,762158150,25650,25650,25650,25650,0
|
|
20240802,191100,762158150,25650,25650,25650,25650,0
|
|
20240802,191000,762158150,25650,25650,25650,25650,0
|
|
20240802,190900,762158150,25650,25650,25650,25650,0
|
|
20240802,190800,762158150,25650,25650,25650,25650,0
|
|
20240802,190700,762158150,25650,25650,25650,25650,0
|
|
20240802,190600,762158150,25650,25650,25650,25650,0
|
|
20240802,190500,762158150,25650,25650,25650,25650,0
|
|
20240802,190400,762158150,25650,25650,25650,25650,1152
|
|
20240802,190300,762158150,25650,25650,25650,25650,0
|
|
20240802,190200,762158150,25650,25650,25650,25650,0
|
|
20240802,190100,762158150,25650,25650,25650,25650,0
|
|
20240802,190000,762158150,25650,25650,25650,25650,0
|
|
20240802,185900,762158150,25650,25650,25650,25650,0
|
|
20240802,185800,762158150,25650,25650,25650,25650,0
|
|
20240802,185700,762158150,25650,25650,25650,25650,0
|
|
20240802,185600,762158150,25650,25650,25650,25650,0
|
|
20240802,185500,762158150,25650,25650,25650,25650,0
|
|
20240802,185400,762158150,25650,25650,25650,25650,0
|
|
20240802,185300,762158150,25650,25650,25650,25650,0
|
|
20240802,185200,762158150,25650,25650,25650,25650,0
|
|
20240802,185100,762158150,25650,25650,25650,25650,0
|
|
20240802,185000,762158150,25650,25650,25650,25650,0
|
|
20240802,184900,762158150,25650,25650,25650,25650,0
|
|
20240802,184800,762158150,25650,25650,25650,25650,0
|
|
20240802,184700,762158150,25650,25650,25650,25650,0
|
|
20240802,184600,762158150,25650,25650,25650,25650,0
|
|
20240802,184500,762158150,25650,25650,25650,25650,0
|
|
20240802,184400,762158150,25650,25650,25650,25650,0
|
|
20240802,184300,762158150,25650,25650,25650,25650,0
|
|
20240802,184200,762158150,25650,25650,25650,25650,0
|
|
20240802,184100,762158150,25650,25650,25650,25650,0
|
|
20240802,184000,762158150,25650,25650,25650,25650,0
|
|
20240802,183900,762158150,25650,25650,25650,25650,0
|
|
20240802,183800,762158150,25650,25650,25650,25650,0
|
|
20240802,183700,762158150,25650,25650,25650,25650,0
|
|
20240802,183600,762158150,25650,25650,25650,25650,0
|
|
20240802,183500,762158150,25650,25650,25650,25650,0
|
|
20240802,183400,762158150,25650,25650,25650,25650,1152
|
|
20240802,183300,762158150,25650,25650,25650,25650,0
|
|
20240802,183200,762158150,25650,25650,25650,25650,0
|
|
20240802,183100,762158150,25650,25650,25650,25650,0
|
|
20240802,183000,762158150,25650,25650,25650,25650,0
|
|
20240802,182900,762158150,25650,25650,25650,25650,0
|
|
20240802,182800,762158150,25650,25650,25650,25650,0
|
|
20240802,182700,762158150,25650,25650,25650,25650,0
|
|
20240802,182600,762158150,25650,25650,25650,25650,0
|
|
20240802,182500,762158150,25650,25650,25650,25650,0
|
|
20240802,182400,762158150,25650,25650,25650,25650,0
|
|
20240802,182300,762158150,25650,25650,25650,25650,0
|
|
20240802,182200,762158150,25650,25650,25650,25650,0
|
|
20240802,182100,762158150,25650,25650,25650,25650,0
|
|
20240802,182000,762158150,25650,25650,25650,25650,0
|
|
20240802,181900,762158150,25650,25650,25650,25650,0
|
|
20240802,181800,762158150,25650,25650,25650,25650,0
|
|
20240802,181700,762158150,25650,25650,25650,25650,0
|
|
20240802,181600,762158150,25650,25650,25650,25650,0
|
|
20240802,181500,762158150,25650,25650,25650,25650,0
|
|
20240802,181400,762158150,25650,25650,25650,25650,0
|
|
20240802,181300,762158150,25650,25650,25650,25650,0
|
|
20240802,181200,762158150,25650,25650,25650,25650,0
|
|
20240802,181100,762158150,25650,25650,25650,25650,0
|
|
20240802,181000,762158150,25650,25650,25650,25650,0
|
|
20240802,180900,762158150,25650,25650,25650,25650,0
|
|
20240802,180800,762158150,25650,25650,25650,25650,0
|
|
20240802,180700,762158150,25650,25650,25650,25650,0
|
|
20240802,180600,762158150,25650,25650,25650,25650,0
|
|
20240802,180500,762158150,25650,25650,25650,25650,0
|
|
20240802,180400,762158150,25650,25650,25650,25650,1152
|
|
20240802,180300,762158150,25650,25650,25650,25650,0
|
|
20240802,180200,762158150,25650,25650,25650,25650,0
|
|
20240802,180100,762158150,25650,25650,25650,25650,0
|
|
20240802,180000,762158150,25650,25650,25650,25650,0
|
|
20240802,175900,762158150,25650,25650,25650,25650,0
|
|
20240802,175800,762158150,25650,25650,25650,25650,0
|
|
20240802,175700,762158150,25650,25650,25650,25650,0
|
|
20240802,175600,762158150,25650,25650,25650,25650,0
|
|
20240802,175500,762158150,25650,25650,25650,25650,0
|
|
20240802,175400,762158150,25650,25650,25650,25650,0
|
|
20240802,175300,762158150,25650,25650,25650,25650,0
|
|
20240802,175200,762158150,25650,25650,25650,25650,0
|
|
20240802,175100,762158150,25650,25650,25650,25650,0
|
|
20240802,175000,762158150,25650,25650,25650,25650,0
|
|
20240802,174900,762158150,25650,25650,25650,25650,0
|
|
20240802,174800,762158150,25650,25650,25650,25650,0
|
|
20240802,174700,762158150,25650,25650,25650,25650,0
|
|
20240802,174600,762158150,25650,25650,25650,25650,0
|
|
20240802,174500,762158150,25650,25650,25650,25650,0
|
|
20240802,174400,762158150,25650,25650,25650,25650,0
|
|
20240802,174300,762158150,25650,25650,25650,25650,0
|
|
20240802,174200,762158150,25650,25650,25650,25650,0
|
|
20240802,174100,762158150,25650,25650,25650,25650,0
|
|
20240802,174000,762158150,25650,25650,25650,25650,0
|
|
20240802,173900,762158150,25650,25650,25650,25650,0
|
|
20240802,173800,762158150,25650,25650,25650,25650,0
|
|
20240802,173700,762158150,25650,25650,25650,25650,0
|
|
20240802,173600,762158150,25650,25650,25650,25650,0
|
|
20240802,173500,762158150,25650,25650,25650,25650,0
|
|
20240802,173400,762158150,25650,25650,25650,25650,1152
|
|
20240802,173300,762158150,25650,25650,25650,25650,0
|
|
20240802,173200,762158150,25650,25650,25650,25650,0
|
|
20240802,173100,762158150,25650,25650,25650,25650,0
|
|
20240802,173000,762158150,25650,25650,25650,25650,0
|
|
20240802,172900,762158150,25650,25650,25650,25650,0
|
|
20240802,172800,762158150,25650,25650,25650,25650,0
|
|
20240802,172700,762158150,25650,25650,25650,25650,0
|
|
20240802,172600,762158150,25650,25650,25650,25650,0
|
|
20240802,172500,762158150,25650,25650,25650,25650,0
|
|
20240802,172400,762158150,25650,25650,25650,25650,0
|
|
20240802,172300,762158150,25650,25650,25650,25650,0
|
|
20240802,172200,762158150,25650,25650,25650,25650,0
|
|
20240802,172100,762158150,25650,25650,25650,25650,0
|
|
20240802,172000,762158150,25650,25650,25650,25650,0
|
|
20240802,171900,762158150,25650,25650,25650,25650,0
|
|
20240802,171800,762158150,25650,25650,25650,25650,0
|
|
20240802,171700,762158150,25650,25650,25650,25650,0
|
|
20240802,171600,762158150,25650,25650,25650,25650,0
|
|
20240802,171500,762158150,25650,25650,25650,25650,0
|
|
20240802,171400,762158150,25650,25650,25650,25650,0
|
|
20240802,171300,762158150,25650,25650,25650,25650,0
|
|
20240802,171200,762158150,25650,25650,25650,25650,0
|
|
20240802,171100,762158150,25650,25650,25650,25650,0
|
|
20240802,171000,762158150,25650,25650,25650,25650,0
|
|
20240802,170900,762158150,25650,25650,25650,25650,0
|
|
20240802,170800,762158150,25650,25650,25650,25650,0
|
|
20240802,170700,762158150,25650,25650,25650,25650,0
|
|
20240802,170600,762158150,25650,25650,25650,25650,0
|
|
20240802,170500,762158150,25650,25650,25650,25650,0
|
|
20240802,170400,762158150,25650,25650,25650,25650,1152
|
|
20240802,170300,762158150,25650,25650,25650,25650,0
|
|
20240802,170200,762158150,25650,25650,25650,25650,0
|
|
20240802,170100,762158150,25650,25650,25650,25650,0
|
|
20240802,170000,762158150,25650,25650,25650,25650,0
|
|
20240802,165900,762158150,25650,25650,25650,25650,0
|
|
20240802,165800,762158150,25650,25650,25650,25650,0
|
|
20240802,165700,762158150,25650,25650,25650,25650,0
|
|
20240802,165600,762158150,25650,25650,25650,25650,0
|
|
20240802,165500,762158150,25650,25650,25650,25650,0
|
|
20240802,165400,762158150,25650,25650,25650,25650,0
|
|
20240802,165300,762158150,25650,25650,25650,25650,0
|
|
20240802,165200,762158150,25650,25650,25650,25650,0
|
|
20240802,165100,762158150,25650,25650,25650,25650,0
|
|
20240802,165000,762158150,25650,25650,25650,25650,0
|
|
20240802,164900,762158150,25650,25650,25650,25650,0
|
|
20240802,164800,762158150,25650,25650,25650,25650,0
|
|
20240802,164700,762158150,25650,25650,25650,25650,0
|
|
20240802,164600,762158150,25650,25650,25650,25650,0
|
|
20240802,164500,762158150,25650,25650,25650,25650,0
|
|
20240802,164400,762158150,25650,25650,25650,25650,0
|
|
20240802,164300,762158150,25650,25650,25650,25650,0
|
|
20240802,164200,762158150,25650,25650,25650,25650,0
|
|
20240802,164100,762158150,25650,25650,25650,25650,0
|
|
20240802,164000,762158150,25650,25650,25650,25650,0
|
|
20240802,163900,762158150,25650,25650,25650,25650,0
|
|
20240802,163800,762158150,25650,25650,25650,25650,0
|
|
20240802,163700,762158150,25650,25650,25650,25650,0
|
|
20240802,163600,762158150,25650,25650,25650,25650,0
|
|
20240802,163500,762158150,25650,25650,25650,25650,0
|
|
20240802,163400,762158150,25650,25650,25650,25650,1152
|
|
20240802,163300,762158150,25650,25650,25650,25650,0
|
|
20240802,163200,762158150,25650,25650,25650,25650,0
|
|
20240802,163100,762158150,25650,25650,25650,25650,0
|
|
20240802,163000,762158150,25650,25650,25650,25650,0
|
|
20240802,162900,762158150,25650,25650,25650,25650,0
|
|
20240802,162800,762158150,25650,25650,25650,25650,0
|
|
20240802,162700,762158150,25650,25650,25650,25650,0
|
|
20240802,162600,762158150,25650,25650,25650,25650,0
|
|
20240802,162500,762158150,25650,25650,25650,25650,0
|
|
20240802,162400,762158150,25650,25650,25650,25650,0
|
|
20240802,162300,762158150,25650,25650,25650,25650,0
|
|
20240802,162200,762158150,25650,25650,25650,25650,0
|
|
20240802,162100,762158150,25650,25650,25650,25650,0
|
|
20240802,162000,762158150,25650,25650,25650,25650,0
|
|
20240802,161900,762158150,25650,25650,25650,25650,0
|
|
20240802,161800,762158150,25650,25650,25650,25650,0
|
|
20240802,161700,762158150,25650,25650,25650,25650,0
|
|
20240802,161600,762158150,25650,25650,25650,25650,0
|
|
20240802,161500,762158150,25650,25650,25650,25650,0
|
|
20240802,161400,762158150,25650,25650,25650,25650,0
|
|
20240802,161300,762158150,25650,25650,25650,25650,0
|
|
20240802,161200,762158150,25650,25650,25650,25650,0
|
|
20240802,161100,762158150,25650,25650,25650,25650,0
|
|
20240802,161000,762158150,25650,25650,25650,25650,0
|
|
20240802,160900,762158150,25650,25650,25650,25650,0
|
|
20240802,160800,762158150,25650,25650,25650,25650,0
|
|
20240802,160700,762158150,25650,25650,25650,25650,0
|
|
20240802,160600,762158150,25650,25650,25650,25650,0
|
|
20240802,160500,762158150,25650,25650,25650,25650,0
|
|
20240802,160400,762158150,25650,25650,25650,25650,1152
|
|
20240802,160300,762158150,25650,25650,25650,25650,0
|
|
20240802,160200,762158150,25650,25650,25650,25650,0
|
|
20240802,160100,762158150,25650,25650,25650,25650,0
|
|
20240802,160000,762158150,25650,25650,25650,25650,0
|
|
20240802,155900,762158150,25650,25650,25650,25650,0
|
|
20240802,155800,762158150,25650,25650,25650,25650,0
|
|
20240802,155700,762158150,25650,25650,25650,25650,0
|
|
20240802,155600,762158150,25650,25650,25650,25650,0
|
|
20240802,155500,762158150,25650,25650,25650,25650,0
|
|
20240802,155400,762158150,25650,25650,25650,25650,0
|
|
20240802,155300,762158150,25650,25650,25650,25650,0
|
|
20240802,155200,762158150,25650,25650,25650,25650,0
|
|
20240802,155100,762158150,25650,25650,25650,25650,0
|
|
20240802,155000,762158150,25650,25650,25650,25650,0
|
|
20240802,154900,762158150,25650,25650,25650,25650,0
|
|
20240802,154800,762158150,25650,25650,25650,25650,0
|
|
20240802,154700,762158150,25650,25650,25650,25650,0
|
|
20240802,154600,762158150,25650,25650,25650,25650,0
|
|
20240802,154500,762158150,25650,25650,25650,25650,0
|
|
20240802,154400,762158150,25650,25650,25650,25650,0
|
|
20240802,154300,762158150,25650,25650,25650,25650,0
|
|
20240802,154200,762158150,25650,25650,25650,25650,0
|
|
20240802,154100,762158150,25650,25650,25650,25650,0
|
|
20240802,154000,762158150,25650,25650,25650,25650,0
|
|
20240802,153900,762158150,25650,25650,25650,25650,0
|
|
20240802,153800,762158150,25650,25650,25650,25650,0
|
|
20240802,153700,762158150,25650,25650,25650,25650,0
|
|
20240802,153600,762158150,25650,25650,25650,25650,0
|
|
20240802,153500,762158150,25650,25650,25650,25650,0
|
|
20240802,153400,762158150,25650,25650,25650,25650,1152
|
|
20240802,153300,762158150,25650,25650,25650,25650,0
|
|
20240802,153200,762158150,25650,25650,25650,25650,0
|
|
20240802,153100,762158150,25650,25650,25650,25650,0
|
|
20240802,153000,762158150,25650,25650,25650,25650,1152
|
|
20240802,152900,732609350,25250,25250,25250,25250,0
|
|
20240802,152800,732609350,25250,25250,25250,25250,0
|
|
20240802,152700,732609350,25250,25250,25250,25250,0
|
|
20240802,152600,732609350,25250,25250,25250,25250,0
|
|
20240802,152500,732609350,25250,25250,25250,25250,0
|
|
20240802,152400,732609350,25250,25250,25250,25250,0
|
|
20240802,152300,732609350,25250,25250,25250,25250,0
|
|
20240802,152200,732609350,25250,25250,25250,25250,0
|
|
20240802,152100,732609350,25250,25250,25250,25250,0
|
|
20240802,152000,732609350,25250,25250,25250,25250,0
|
|
20240802,151900,732609350,25250,25250,25250,25250,43
|
|
20240802,151800,731523600,25250,25300,25300,25250,61
|
|
20240802,151700,729982050,25300,25350,25400,25300,11
|
|
20240802,151600,729703000,25400,25400,25400,25400,9
|
|
20240802,151500,729474400,25350,25400,25400,25300,8
|
|
20240802,151400,729271500,25350,25350,25400,25350,20
|
|
20240802,151300,728763950,25350,25350,25400,25250,18
|
|
20240802,151200,728307950,25350,25250,25350,25250,153
|
|
20240802,151100,724444400,25350,25300,25350,25300,23
|
|
20240802,151000,723862200,25300,25300,25300,25250,19
|
|
20240802,150900,723381950,25250,25250,25300,25250,548
|
|
20240802,150800,709542850,25300,25250,25300,25250,16
|
|
20240802,150700,709138550,25250,25400,25400,25250,132
|
|
20240802,150600,705799100,25350,25350,25350,25300,15
|
|
20240802,150500,705419350,25300,25300,25350,25300,545
|
|
20240802,150400,691630650,25350,25350,25400,25350,27
|
|
20240802,150300,690946050,25350,25400,25400,25350,20
|
|
20240802,150200,690438750,25350,25350,25400,25350,20
|
|
20240802,150100,689931550,25400,25400,25450,25400,37
|
|
20240802,150000,688991600,25400,25400,25400,25350,315
|
|
20240802,145900,681006050,25350,25400,25400,25350,17
|
|
20240802,145800,680574800,25450,25400,25450,25350,120
|
|
20240802,145700,677527300,25450,25500,25500,25400,10
|
|
20240802,145600,677272850,25400,25500,25500,25400,247
|
|
20240802,145500,670986550,25450,25450,25500,25450,16
|
|
20240802,145400,670579200,25450,25400,25450,25400,22
|
|
20240802,145300,670019550,25500,25550,25550,25350,9
|
|
20240802,145200,669790050,25600,25350,25600,25350,259
|
|
20240802,145100,663174400,25300,25350,25350,25300,9
|
|
20240802,145000,662946550,25350,25400,25400,25350,13
|
|
20240802,144900,662616850,25450,25250,25450,25250,288
|
|
20240802,144800,655328700,25300,25300,25300,25250,198
|
|
20240802,144700,650319550,25300,25300,25300,25250,17
|
|
20240802,144600,649889700,25250,25250,25300,25250,23
|
|
20240802,144500,649308650,25250,25300,25300,25250,168
|
|
20240802,144400,645058550,25250,25250,25300,25250,22
|
|
20240802,144300,644502850,25300,25250,25300,25250,38
|
|
20240802,144200,643541750,25300,25250,25300,25250,149
|
|
20240802,144100,639775500,25300,25250,25300,25250,9
|
|
20240802,144000,639548100,25300,25300,25300,25250,11
|
|
20240802,143900,639270050,25250,25300,25300,25250,19
|
|
20240802,143800,638790000,25250,25300,25300,25250,66
|
|
20240802,143700,637120650,25250,25300,25300,25250,18
|
|
20240802,143600,636665900,25300,25250,25300,25250,25
|
|
20240802,143500,636033950,25300,25450,25450,25250,3215
|
|
20240802,143400,554638650,25400,25400,25450,25400,30
|
|
20240802,143300,553876500,25400,25450,25500,25400,240
|
|
20240802,143200,547769000,25450,25450,25450,25400,20
|
|
20240802,143100,547260700,25400,25400,25450,25400,12
|
|
20240802,143000,546955750,25450,25400,25450,25400,26
|
|
20240802,142900,546295000,25450,25400,25450,25400,14
|
|
20240802,142800,545939100,25400,25450,25450,25400,14
|
|
20240802,142700,545583050,25400,25400,25450,25400,33
|
|
20240802,142600,544744550,25450,25400,25450,25400,285
|
|
20240802,142500,537505250,25400,25450,25450,25400,23
|
|
20240802,142400,536920750,25400,25400,25450,25400,17
|
|
20240802,142300,536488800,25450,25450,25450,25400,28
|
|
20240802,142200,535777100,25400,25450,25450,25400,8
|
|
20240802,142100,535573800,25450,25450,25500,25400,22
|
|
20240802,142000,535014250,25450,25450,25450,25450,14
|
|
20240802,141900,534657950,25400,25400,25400,25400,15
|
|
20240802,141800,534276950,25400,25400,25450,25400,77
|
|
20240802,141700,532318100,25400,25400,25400,25400,0
|
|
20240802,141600,532318100,25400,25400,25400,25400,20
|
|
20240802,141500,531810100,25400,25450,25450,25400,20
|
|
20240802,141400,531301350,25400,25400,25400,25400,10
|
|
20240802,141300,531047350,25400,25400,25400,25400,15
|
|
20240802,141200,530666350,25400,25400,25400,25400,2
|
|
20240802,141100,530615550,25400,25400,25400,25400,17
|
|
20240802,141000,530183750,25400,25400,25400,25400,4
|
|
20240802,140900,530082150,25400,25400,25400,25400,11
|
|
20240802,140800,529802750,25400,25400,25400,25400,11
|
|
20240802,140700,529523350,25400,25400,25400,25400,0
|
|
20240802,140600,529523350,25400,25400,25400,25400,14
|
|
20240802,140500,529167750,25400,25400,25400,25400,4
|
|
20240802,140400,529066150,25400,25400,25400,25400,19
|
|
20240802,140300,528583550,25400,25400,25400,25400,3
|
|
20240802,140200,528507350,25400,25400,25400,25400,0
|
|
20240802,140100,528507350,25400,25400,25400,25400,21
|
|
20240802,140000,527973950,25400,25400,25400,25400,0
|
|
20240802,135900,527973950,25400,25400,25400,25400,15
|
|
20240802,135800,527592950,25400,25400,25400,25400,0
|
|
20240802,135700,527592950,25400,25400,25400,25400,98
|
|
20240802,135600,525103750,25350,25350,25350,25350,7
|
|
20240802,135500,524926300,25350,25350,25350,25350,3
|
|
20240802,135400,524850250,25350,25350,25350,25350,14
|
|
20240802,135300,524495350,25400,25400,25400,25400,1
|
|
20240802,135200,524469950,25350,25400,25400,25350,149
|
|
20240802,135100,520685550,25400,25400,25400,25400,8
|
|
20240802,135000,520482350,25400,25400,25450,25400,11
|
|
20240802,134900,520202900,25400,25400,25400,25400,5
|
|
20240802,134800,520075900,25400,25400,25400,25400,17
|
|
20240802,134700,519644100,25350,25350,25350,25350,10
|
|
20240802,134600,519390600,25350,25350,25350,25350,11
|
|
20240802,134500,519111750,25400,25400,25400,25400,533
|
|
20240802,134400,505573550,25400,25400,25400,25400,10
|
|
20240802,134300,505319550,25400,25400,25400,25400,0
|
|
20240802,134200,505319550,25400,25400,25400,25400,32
|
|
20240802,134100,504506750,25400,25400,25400,25400,12
|
|
20240802,134000,504201950,25400,25400,25400,25400,11
|
|
20240802,133900,503922550,25400,25400,25400,25400,6
|
|
20240802,133800,503770150,25400,25400,25400,25400,8
|
|
20240802,133700,503566950,25400,25400,25400,25400,3
|
|
20240802,133600,503490750,25400,25400,25400,25400,8
|
|
20240802,133500,503287550,25400,25400,25400,25400,13
|
|
20240802,133400,502957350,25400,25400,25400,25400,5
|
|
20240802,133300,502830350,25400,25400,25400,25400,11
|
|
20240802,133200,502550950,25450,25400,25450,25400,2
|
|
20240802,133100,502500100,25400,25400,25450,25400,97
|
|
20240802,133000,500035300,25400,25400,25400,25400,98
|
|
20240802,132900,497546100,25400,25400,25400,25400,32
|
|
20240802,132800,496733300,25400,25400,25400,25400,8
|
|
20240802,132700,496530100,25400,25400,25400,25400,256
|
|
20240802,132600,490027700,25400,25400,25400,25400,29
|
|
20240802,132500,489291100,25400,25400,25400,25400,125
|
|
20240802,132400,486116100,25350,25350,25350,25350,19
|
|
20240802,132300,485634450,25350,25350,25350,25350,60
|
|
20240802,132200,484113450,25350,25350,25350,25350,4
|
|
20240802,132100,484012050,25350,25400,25400,25350,15
|
|
20240802,132000,483631750,25400,25350,25400,25350,5
|
|
20240802,131900,483504900,25400,25400,25400,25350,458
|
|
20240802,131800,471872350,25400,25400,25400,25400,6
|
|
20240802,131700,471719950,25400,25400,25400,25400,7
|
|
20240802,131600,471542150,25400,25400,25400,25400,16
|
|
20240802,131500,471135750,25400,25400,25400,25400,0
|
|
20240802,131400,471135750,25400,25450,25450,25400,120
|
|
20240802,131300,468082750,25400,25400,25400,25400,0
|
|
20240802,131200,468082750,25400,25400,25400,25400,7
|
|
20240802,131100,467904950,25400,25400,25400,25400,10
|
|
20240802,131000,467650950,25450,25450,25450,25450,1
|
|
20240802,130900,467625500,25400,25400,25400,25400,19
|
|
20240802,130800,467142900,25400,25400,25400,25400,0
|
|
20240802,130700,467142900,25400,25450,25450,25400,11
|
|
20240802,130600,466863450,25400,25400,25400,25400,6
|
|
20240802,130500,466711050,25450,25450,25450,25450,11
|
|
20240802,130400,466431100,25450,25450,25450,25450,7
|
|
20240802,130300,466252950,25500,25450,25500,25450,5
|
|
20240802,130200,466125600,25450,25500,25500,25450,167
|
|
20240802,130100,461874950,25450,25450,25450,25450,11
|
|
20240802,130000,461595000,25450,25450,25450,25450,9
|
|
20240802,125900,461365950,25450,25450,25450,25450,6
|
|
20240802,125800,461213250,25450,25450,25450,25450,10
|
|
20240802,125700,460958750,25500,25500,25500,25500,0
|
|
20240802,125600,460958750,25500,25500,25500,25500,13
|
|
20240802,125500,460627250,25500,25500,25500,25500,12
|
|
20240802,125400,460321250,25450,25450,25450,25450,8
|
|
20240802,125300,460117650,25450,25450,25450,25450,8
|
|
20240802,125200,459914050,25500,25500,25500,25500,1
|
|
20240802,125100,459888550,25500,25500,25500,25500,23
|
|
20240802,125000,459302050,25500,25500,25500,25500,10
|
|
20240802,124900,459047050,25500,25450,25500,25450,7
|
|
20240802,124800,458868800,25450,25450,25450,25450,11
|
|
20240802,124700,458588850,25450,25450,25450,25450,0
|
|
20240802,124600,458588850,25450,25450,25500,25450,120
|
|
20240802,124500,455534550,25450,25450,25450,25450,0
|
|
20240802,124400,455534550,25450,25450,25450,25450,5
|
|
20240802,124300,455407300,25450,25450,25450,25450,12
|
|
20240802,124200,455101900,25450,25450,25450,25450,0
|
|
20240802,124100,455101900,25450,25450,25450,25450,20
|
|
20240802,124000,454592900,25450,25450,25450,25450,0
|
|
20240802,123900,454592900,25450,25450,25450,25450,17
|
|
20240802,123800,454160250,25450,25450,25450,25450,12
|
|
20240802,123700,453854850,25450,25450,25450,25450,3
|
|
20240802,123600,453778500,25450,25450,25450,25450,20
|
|
20240802,123500,453269500,25500,25450,25500,25450,19
|
|
20240802,123400,452785200,25450,25450,25450,25450,14
|
|
20240802,123300,452428900,25450,25450,25450,25450,3
|
|
20240802,123200,452352550,25450,25450,25450,25450,9
|
|
20240802,123100,452123500,25450,25450,25450,25450,193
|
|
20240802,123000,447211650,25450,25450,25450,25450,104
|
|
20240802,122900,444564850,25450,25450,25450,25450,12
|
|
20240802,122800,444259450,25450,25450,25450,25450,3
|
|
20240802,122700,444183100,25500,25450,25500,25450,12
|
|
20240802,122600,443877550,25450,25450,25450,25450,13
|
|
20240802,122500,443546700,25500,25450,25500,25450,11
|
|
20240802,122400,443266600,25500,25450,25500,25450,152
|
|
20240802,122300,439391050,25500,25500,25500,25500,10
|
|
20240802,122200,439136050,25450,25450,25500,25450,48
|
|
20240802,122100,437912750,25450,25450,25450,25450,37
|
|
20240802,122000,436971100,25450,25450,25450,25450,10
|
|
20240802,121900,436716600,25450,25450,25450,25450,6
|
|
20240802,121800,436563900,25450,25450,25450,25450,0
|
|
20240802,121700,436563900,25450,25450,25450,25450,13
|
|
20240802,121600,436233050,25450,25450,25500,25450,8
|
|
20240802,121500,436029400,25450,25450,25450,25450,10
|
|
20240802,121400,435774900,25450,25500,25500,25450,47
|
|
20240802,121300,434576750,25450,25400,25450,25400,17
|
|
20240802,121200,434144550,25400,25400,25400,25400,0
|
|
20240802,121100,434144550,25400,25400,25400,25400,11
|
|
20240802,121000,433865150,25400,25450,25450,25400,12
|
|
20240802,120900,433560100,25400,25400,25400,25400,8
|
|
20240802,120800,433356900,25450,25450,25450,25450,0
|
|
20240802,120700,433356900,25450,25450,25450,25450,6
|
|
20240802,120600,433204200,25450,25450,25450,25450,164
|
|
20240802,120500,429030400,25500,25450,25500,25450,201
|
|
20240802,120400,423905150,25450,25450,25450,25450,6
|
|
20240802,120300,423752450,25450,25500,25500,25450,22
|
|
20240802,120200,423191900,25500,25450,25500,25450,4
|
|
20240802,120100,423090000,25450,25500,25500,25450,274
|
|
20240802,120000,416104700,25500,25500,25500,25500,4
|
|
20240802,115900,416002700,25500,25500,25500,25500,19
|
|
20240802,115800,415518200,25500,25500,25500,25500,4
|
|
20240802,115700,415416200,25550,25550,25550,25550,1
|
|
20240802,115600,415390650,25500,25550,25550,25500,29
|
|
20240802,115500,414649850,25550,25550,25550,25550,2
|
|
20240802,115400,414598750,25550,25550,25550,25550,12
|
|
20240802,115300,414292150,25600,25600,25600,25600,76
|
|
20240802,115200,412346550,25600,25600,25600,25600,8
|
|
20240802,115100,412141750,25600,25600,25600,25600,15
|
|
20240802,115000,411757750,25600,25550,25600,25550,405
|
|
20240802,114900,401402250,25550,25550,25600,25550,17
|
|
20240802,114800,400967850,25550,25550,25550,25550,5
|
|
20240802,114700,400840100,25550,25600,25600,25550,8
|
|
20240802,114600,400635550,25550,25550,25550,25550,8
|
|
20240802,114500,400431150,25550,25550,25600,25550,28
|
|
20240802,114400,399714650,25550,25550,25550,25500,21
|
|
20240802,114300,399178300,25550,25600,25600,25500,6
|
|
20240802,114200,399025150,25600,25500,25600,25500,127
|
|
20240802,114100,395779350,25500,25500,25500,25500,131
|
|
20240802,114000,392438850,25550,25550,25550,25550,19
|
|
20240802,113900,391953400,25550,25550,25550,25550,11
|
|
20240802,113800,391672350,25550,25550,25550,25550,3
|
|
20240802,113700,391595700,25550,25500,25550,25500,44
|
|
20240802,113600,390473350,25600,25550,25600,25500,131
|
|
20240802,113500,387120800,25500,25500,25500,25500,86
|
|
20240802,113400,384927800,25550,25500,25550,25500,257
|
|
20240802,113300,378366050,25500,25500,25500,25450,19
|
|
20240802,113200,377881900,25500,25450,25500,25450,252
|
|
20240802,113100,371457350,25450,25350,25450,25350,102
|
|
20240802,113000,368866900,25400,25450,25500,25300,247
|
|
20240802,112900,362595200,25500,25450,25500,25400,19
|
|
20240802,112800,362111850,25450,25500,25550,25400,289
|
|
20240802,112700,354765550,25500,25500,25500,25400,208
|
|
20240802,112600,349481800,25500,25500,25600,25400,320
|
|
20240802,112500,341331250,25500,25650,25850,25500,243
|
|
20240802,112400,335111650,25850,25500,26500,25500,2629
|
|
20240802,112300,266568300,25500,25550,25550,25500,270
|
|
20240802,112200,259682650,25550,25550,25550,25550,0
|
|
20240802,112100,259682650,25550,25550,25600,25550,14
|
|
20240802,112000,259324900,25600,25600,25600,25600,10
|
|
20240802,111900,259068900,25550,25600,25600,25550,883
|
|
20240802,111800,236475900,25650,25750,25750,25650,1416
|
|
20240802,111700,200100400,25750,25750,25750,25750,429
|
|
20240802,111600,189053650,25800,25750,25800,25750,28
|
|
20240802,111500,188332050,25750,25750,25750,25750,10
|
|
20240802,111400,188074550,25750,25750,25800,25750,30
|
|
20240802,111300,187301500,25800,25800,25800,25800,39
|
|
20240802,111200,186295300,25800,25800,25800,25800,140
|
|
20240802,111100,182683300,25800,25800,25800,25800,24
|
|
20240802,111000,182064100,25800,25800,25800,25800,10
|
|
20240802,110900,181806100,25800,25800,25800,25800,18
|
|
20240802,110800,181341700,25800,25800,25800,25800,5
|
|
20240802,110700,181212700,25800,25800,25800,25800,9
|
|
20240802,110600,180980500,25800,25800,25850,25800,38
|
|
20240802,110500,179999100,25800,25800,25800,25800,5
|
|
20240802,110400,179870100,25800,25850,25850,25800,26
|
|
20240802,110300,179199250,25800,25800,25800,25800,7
|
|
20240802,110200,179018650,25800,25800,25800,25800,24
|
|
20240802,110100,178399450,25800,25800,25800,25800,8
|
|
20240802,110000,178193050,25800,25800,25800,25800,4
|
|
20240802,105900,178089850,25800,25800,25850,25800,138
|
|
20240802,105800,174523450,25800,25800,25850,25800,14
|
|
20240802,105700,174162000,25800,25800,25800,25800,9
|
|
20240802,105600,173929800,25850,25800,25850,25800,48
|
|
20240802,105500,172689400,25800,25800,25850,25800,18
|
|
20240802,105400,172224950,25800,25800,25800,25800,10
|
|
20240802,105300,171966950,25800,25800,25800,25800,11
|
|
20240802,105200,171683150,25800,25800,25800,25800,18
|
|
20240802,105100,171218750,25800,25800,25800,25800,11
|
|
20240802,105000,170934950,25800,25800,25800,25800,17
|
|
20240802,104900,170496350,25800,25800,25800,25800,15
|
|
20240802,104800,170109350,25850,25800,25850,25800,19
|
|
20240802,104700,169618650,25850,25800,25850,25800,23
|
|
20240802,104600,169024700,25800,25800,25800,25800,7
|
|
20240802,104500,168844100,25800,25800,25800,25800,29
|
|
20240802,104400,168095900,25800,25850,25850,25800,190
|
|
20240802,104300,163189100,25850,25850,25850,25850,9
|
|
20240802,104200,162956450,25850,25850,25850,25850,15
|
|
20240802,104100,162568700,25850,25850,25850,25800,28
|
|
20240802,104000,161845250,25850,25850,25850,25850,240
|
|
20240802,103900,155641250,25850,25850,25850,25850,13
|
|
20240802,103800,155305200,25850,25850,25850,25850,23
|
|
20240802,103700,154710650,25850,25850,25850,25850,70
|
|
20240802,103600,152901150,25850,25850,25850,25850,29
|
|
20240802,103500,152151500,25850,25850,25850,25850,0
|
|
20240802,103400,152151500,25850,25850,25850,25850,18
|
|
20240802,103300,151686200,25900,25900,25900,25900,0
|
|
20240802,103200,151686200,25900,25850,25900,25850,41
|
|
20240802,103100,150624450,25850,25850,25850,25850,26
|
|
20240802,103000,149952350,25850,25850,25850,25850,11
|
|
20240802,102900,149668000,25850,25850,25850,25850,103
|
|
20240802,102800,147005450,25850,25850,25850,25850,10
|
|
20240802,102700,146746950,25850,25850,25850,25850,3
|
|
20240802,102600,146669400,25850,25850,25850,25850,25
|
|
20240802,102500,146023150,25850,25900,25900,25850,839
|
|
20240802,102400,124309200,25900,25900,25900,25900,74
|
|
20240802,102300,122392600,25900,25900,25900,25900,57
|
|
20240802,102200,120916300,25900,25900,25900,25900,8
|
|
20240802,102100,120709100,25900,25950,25950,25900,37
|
|
20240802,102000,119749300,25900,25900,25900,25900,0
|
|
20240802,101900,119749300,25900,25900,25900,25900,98
|
|
20240802,101800,117211100,25900,25900,25900,25900,0
|
|
20240802,101700,117211100,25900,25900,25900,25900,36
|
|
20240802,101600,116278700,25950,25900,25950,25900,13
|
|
20240802,101500,115941750,25950,25950,25950,25950,52
|
|
20240802,101400,114592350,25950,25900,25950,25900,57
|
|
20240802,101300,113113650,25900,25900,25900,25900,100
|
|
20240802,101200,110523650,25900,25950,25950,25900,14
|
|
20240802,101100,110160900,25900,25900,25900,25900,8
|
|
20240802,101000,109953700,25900,25900,25900,25900,13
|
|
20240802,100900,109617000,25900,25900,25900,25900,5
|
|
20240802,100800,109487500,25900,25900,25900,25900,12
|
|
20240802,100700,109176700,25950,25950,25950,25950,1
|
|
20240802,100600,109150750,25900,25900,25950,25900,13
|
|
20240802,100500,108813850,25900,25900,25900,25900,8
|
|
20240802,100400,108606650,25900,25900,25900,25900,10
|
|
20240802,100300,108347650,25950,25950,25950,25950,0
|
|
20240802,100200,108347650,25950,25900,25950,25900,151
|
|
20240802,100100,104429750,25900,25900,25900,25900,18
|
|
20240802,100000,103963550,25900,25900,25950,25900,35
|
|
20240802,095900,103056150,25900,25900,25900,25900,11
|
|
20240802,095800,102771250,25900,25900,25900,25900,22
|
|
20240802,095700,102201450,25900,25950,25950,25850,20
|
|
20240802,095600,101683100,25950,25900,25950,25850,29
|
|
20240802,095500,100932700,25900,25900,25900,25900,4
|
|
20240802,095400,100829100,25900,25850,25900,25850,6
|
|
20240802,095300,100673950,25850,25850,25900,25850,11
|
|
20240802,095200,100389550,25900,25900,25900,25900,2
|
|
20240802,095100,100337750,25850,25900,25900,25850,21
|
|
20240802,095000,99794200,25900,25950,25950,25900,294
|
|
20240802,094900,92179550,25900,25900,25900,25900,94
|
|
20240802,094800,89744950,25900,25900,25900,25900,0
|
|
20240802,094700,89744950,25900,25950,25950,25900,105
|
|
20240802,094600,87021550,25950,26000,26000,25950,30
|
|
20240802,094500,86241950,26100,26100,26100,26100,0
|
|
20240802,094400,86241950,26100,26100,26100,26100,0
|
|
20240802,094300,86241950,26100,26100,26100,26100,10
|
|
20240802,094200,85980950,26100,26100,26100,26100,0
|
|
20240802,094100,85980950,26100,26100,26100,26100,0
|
|
20240802,094000,85980950,26100,26100,26100,26100,20
|
|
20240802,093900,85458950,26100,26100,26100,26100,0
|
|
20240802,093800,85458950,26100,26000,26100,26000,828
|
|
20240802,093700,63928250,26000,26000,26000,26000,52
|
|
20240802,093600,62576250,26000,26000,26000,26000,0
|
|
20240802,093500,62576250,26000,26000,26000,26000,0
|
|
20240802,093400,62576250,26000,26000,26000,26000,0
|
|
20240802,093300,62576250,26000,26000,26000,26000,1
|
|
20240802,093200,62550250,25950,25950,25950,25950,106
|
|
20240802,093100,59799550,25950,25950,25950,25950,16
|
|
20240802,093000,59384350,25950,25950,25950,25950,0
|
|
20240802,092900,59384350,25950,25950,25950,25950,10
|
|
20240802,092800,59124850,25950,25950,25950,25900,10
|
|
20240802,092700,58865700,25900,25900,25900,25900,5
|
|
20240802,092600,58736200,25900,25900,25900,25900,27
|
|
20240802,092500,58036900,25950,25900,25950,25900,16
|
|
20240802,092400,57622000,25950,25950,25950,25900,192
|
|
20240802,092300,52640000,25950,25950,25950,25900,198
|
|
20240802,092200,47502150,25950,26000,26000,25950,13
|
|
20240802,092100,47164400,26000,26050,26050,25900,520
|
|
20240802,092000,33649100,26050,26050,26050,26050,6
|
|
20240802,091900,33492800,26050,26100,26100,26050,118
|
|
20240802,091800,30418050,26100,26100,26100,26100,11
|
|
20240802,091700,30130950,26100,26050,26100,26050,25
|
|
20240802,091600,29478750,26050,26050,26050,26050,5
|
|
20240802,091500,29348500,26050,26150,26200,26050,452
|
|
20240802,091400,17550800,26200,26150,26200,26100,63
|
|
20240802,091300,15903450,26150,26150,26150,26150,6
|
|
20240802,091200,15746550,26150,26200,26200,26150,188
|
|
20240802,091100,10821200,26250,26300,26400,26250,282
|
|
20240802,091000,3384700,26400,26350,26400,26350,14
|
|
20240802,090900,3015600,26350,26350,26350,26350,0
|
|
20240802,090800,3015600,26350,26350,26350,26350,0
|
|
20240802,090700,3015600,26350,26350,26350,26350,0
|
|
20240802,090600,3015600,26350,26350,26350,26350,0
|
|
20240802,090500,3015600,26350,26350,26350,26350,0
|
|
20240802,090400,3015600,26350,26350,26350,26350,1
|
|
20240802,090300,2989250,26350,26350,26350,26350,10
|
|
20240802,090200,2725750,26350,26350,26350,26350,0
|
|
20240802,090100,2725750,26350,26350,26350,26300,39
|
|
20240802,090000,1699750,26150,26150,26150,26150,65
|