671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200800,555558950,28650,28650,28650,28650,641
|
|
20240802,200700,555558950,28650,28650,28650,28650,0
|
|
20240802,200600,555558950,28650,28650,28650,28650,0
|
|
20240802,200500,555558950,28650,28650,28650,28650,0
|
|
20240802,200400,555558950,28650,28650,28650,28650,0
|
|
20240802,200300,555558950,28650,28650,28650,28650,0
|
|
20240802,200200,555558950,28650,28650,28650,28650,0
|
|
20240802,200100,555558950,28650,28650,28650,28650,0
|
|
20240802,200000,555558950,28650,28650,28650,28650,0
|
|
20240802,195900,555558950,28650,28650,28650,28650,0
|
|
20240802,195800,555558950,28650,28650,28650,28650,0
|
|
20240802,195700,555558950,28650,28650,28650,28650,0
|
|
20240802,195600,555558950,28650,28650,28650,28650,0
|
|
20240802,195500,555558950,28650,28650,28650,28650,0
|
|
20240802,195400,555558950,28650,28650,28650,28650,0
|
|
20240802,195300,555558950,28650,28650,28650,28650,0
|
|
20240802,195200,555558950,28650,28650,28650,28650,0
|
|
20240802,195100,555558950,28650,28650,28650,28650,0
|
|
20240802,195000,555558950,28650,28650,28650,28650,0
|
|
20240802,194900,555558950,28650,28650,28650,28650,0
|
|
20240802,194800,555558950,28650,28650,28650,28650,0
|
|
20240802,194700,555558950,28650,28650,28650,28650,0
|
|
20240802,194600,555558950,28650,28650,28650,28650,0
|
|
20240802,194500,555558950,28650,28650,28650,28650,0
|
|
20240802,194400,555558950,28650,28650,28650,28650,0
|
|
20240802,194300,555558950,28650,28650,28650,28650,0
|
|
20240802,194200,555558950,28650,28650,28650,28650,0
|
|
20240802,194100,555558950,28650,28650,28650,28650,0
|
|
20240802,194000,555558950,28650,28650,28650,28650,0
|
|
20240802,193900,555558950,28650,28650,28650,28650,0
|
|
20240802,193800,555558950,28650,28650,28650,28650,641
|
|
20240802,193700,555558950,28650,28650,28650,28650,0
|
|
20240802,193600,555558950,28650,28650,28650,28650,0
|
|
20240802,193500,555558950,28650,28650,28650,28650,0
|
|
20240802,193400,555558950,28650,28650,28650,28650,0
|
|
20240802,193300,555558950,28650,28650,28650,28650,0
|
|
20240802,193200,555558950,28650,28650,28650,28650,0
|
|
20240802,193100,555558950,28650,28650,28650,28650,0
|
|
20240802,193000,555558950,28650,28650,28650,28650,0
|
|
20240802,192900,555558950,28650,28650,28650,28650,0
|
|
20240802,192800,555558950,28650,28650,28650,28650,0
|
|
20240802,192700,555558950,28650,28650,28650,28650,0
|
|
20240802,192600,555558950,28650,28650,28650,28650,0
|
|
20240802,192500,555558950,28650,28650,28650,28650,0
|
|
20240802,192400,555558950,28650,28650,28650,28650,0
|
|
20240802,192300,555558950,28650,28650,28650,28650,0
|
|
20240802,192200,555558950,28650,28650,28650,28650,0
|
|
20240802,192100,555558950,28650,28650,28650,28650,0
|
|
20240802,192000,555558950,28650,28650,28650,28650,0
|
|
20240802,191900,555558950,28650,28650,28650,28650,0
|
|
20240802,191800,555558950,28650,28650,28650,28650,0
|
|
20240802,191700,555558950,28650,28650,28650,28650,0
|
|
20240802,191600,555558950,28650,28650,28650,28650,0
|
|
20240802,191500,555558950,28650,28650,28650,28650,0
|
|
20240802,191400,555558950,28650,28650,28650,28650,0
|
|
20240802,191300,555558950,28650,28650,28650,28650,0
|
|
20240802,191200,555558950,28650,28650,28650,28650,0
|
|
20240802,191100,555558950,28650,28650,28650,28650,0
|
|
20240802,191000,555558950,28650,28650,28650,28650,0
|
|
20240802,190900,555558950,28650,28650,28650,28650,0
|
|
20240802,190800,555558950,28650,28650,28650,28650,641
|
|
20240802,190700,555558950,28650,28650,28650,28650,0
|
|
20240802,190600,555558950,28650,28650,28650,28650,0
|
|
20240802,190500,555558950,28650,28650,28650,28650,0
|
|
20240802,190400,555558950,28650,28650,28650,28650,0
|
|
20240802,190300,555558950,28650,28650,28650,28650,0
|
|
20240802,190200,555558950,28650,28650,28650,28650,0
|
|
20240802,190100,555558950,28650,28650,28650,28650,0
|
|
20240802,190000,555558950,28650,28650,28650,28650,0
|
|
20240802,185900,555558950,28650,28650,28650,28650,0
|
|
20240802,185800,555558950,28650,28650,28650,28650,0
|
|
20240802,185700,555558950,28650,28650,28650,28650,0
|
|
20240802,185600,555558950,28650,28650,28650,28650,0
|
|
20240802,185500,555558950,28650,28650,28650,28650,0
|
|
20240802,185400,555558950,28650,28650,28650,28650,0
|
|
20240802,185300,555558950,28650,28650,28650,28650,0
|
|
20240802,185200,555558950,28650,28650,28650,28650,0
|
|
20240802,185100,555558950,28650,28650,28650,28650,0
|
|
20240802,185000,555558950,28650,28650,28650,28650,0
|
|
20240802,184900,555558950,28650,28650,28650,28650,0
|
|
20240802,184800,555558950,28650,28650,28650,28650,0
|
|
20240802,184700,555558950,28650,28650,28650,28650,0
|
|
20240802,184600,555558950,28650,28650,28650,28650,0
|
|
20240802,184500,555558950,28650,28650,28650,28650,0
|
|
20240802,184400,555558950,28650,28650,28650,28650,0
|
|
20240802,184300,555558950,28650,28650,28650,28650,0
|
|
20240802,184200,555558950,28650,28650,28650,28650,0
|
|
20240802,184100,555558950,28650,28650,28650,28650,0
|
|
20240802,184000,555558950,28650,28650,28650,28650,0
|
|
20240802,183900,555558950,28650,28650,28650,28650,0
|
|
20240802,183800,555558950,28650,28650,28650,28650,641
|
|
20240802,183700,555558950,28650,28650,28650,28650,0
|
|
20240802,183600,555558950,28650,28650,28650,28650,0
|
|
20240802,183500,555558950,28650,28650,28650,28650,0
|
|
20240802,183400,555558950,28650,28650,28650,28650,0
|
|
20240802,183300,555558950,28650,28650,28650,28650,0
|
|
20240802,183200,555558950,28650,28650,28650,28650,0
|
|
20240802,183100,555558950,28650,28650,28650,28650,0
|
|
20240802,183000,555558950,28650,28650,28650,28650,0
|
|
20240802,182900,555558950,28650,28650,28650,28650,0
|
|
20240802,182800,555558950,28650,28650,28650,28650,0
|
|
20240802,182700,555558950,28650,28650,28650,28650,0
|
|
20240802,182600,555558950,28650,28650,28650,28650,0
|
|
20240802,182500,555558950,28650,28650,28650,28650,0
|
|
20240802,182400,555558950,28650,28650,28650,28650,0
|
|
20240802,182300,555558950,28650,28650,28650,28650,0
|
|
20240802,182200,555558950,28650,28650,28650,28650,0
|
|
20240802,182100,555558950,28650,28650,28650,28650,0
|
|
20240802,182000,555558950,28650,28650,28650,28650,0
|
|
20240802,181900,555558950,28650,28650,28650,28650,0
|
|
20240802,181800,555558950,28650,28650,28650,28650,0
|
|
20240802,181700,555558950,28650,28650,28650,28650,0
|
|
20240802,181600,555558950,28650,28650,28650,28650,0
|
|
20240802,181500,555558950,28650,28650,28650,28650,0
|
|
20240802,181400,555558950,28650,28650,28650,28650,0
|
|
20240802,181300,555558950,28650,28650,28650,28650,0
|
|
20240802,181200,555558950,28650,28650,28650,28650,0
|
|
20240802,181100,555558950,28650,28650,28650,28650,0
|
|
20240802,181000,555558950,28650,28650,28650,28650,0
|
|
20240802,180900,555558950,28650,28650,28650,28650,0
|
|
20240802,180800,555558950,28650,28650,28650,28650,641
|
|
20240802,180700,555558950,28650,28650,28650,28650,0
|
|
20240802,180600,555558950,28650,28650,28650,28650,0
|
|
20240802,180500,555558950,28650,28650,28650,28650,0
|
|
20240802,180400,555558950,28650,28650,28650,28650,0
|
|
20240802,180300,555558950,28650,28650,28650,28650,0
|
|
20240802,180200,555558950,28650,28650,28650,28650,0
|
|
20240802,180100,555558950,28650,28650,28650,28650,0
|
|
20240802,180000,555558950,28650,28650,28650,28650,0
|
|
20240802,175900,555558950,28650,28650,28650,28650,0
|
|
20240802,175800,555558950,28650,28650,28650,28650,0
|
|
20240802,175700,555558950,28650,28650,28650,28650,0
|
|
20240802,175600,555558950,28650,28650,28650,28650,0
|
|
20240802,175500,555558950,28650,28650,28650,28650,0
|
|
20240802,175400,555558950,28650,28650,28650,28650,0
|
|
20240802,175300,555558950,28650,28650,28650,28650,0
|
|
20240802,175200,555558950,28650,28650,28650,28650,0
|
|
20240802,175100,555558950,28650,28650,28650,28650,0
|
|
20240802,175000,555558950,28650,28650,28650,28650,0
|
|
20240802,174900,555558950,28650,28650,28650,28650,0
|
|
20240802,174800,555558950,28650,28650,28650,28650,0
|
|
20240802,174700,555558950,28650,28650,28650,28650,0
|
|
20240802,174600,555558950,28650,28650,28650,28650,0
|
|
20240802,174500,555558950,28650,28650,28650,28650,0
|
|
20240802,174400,555558950,28650,28650,28650,28650,0
|
|
20240802,174300,555558950,28650,28650,28650,28650,0
|
|
20240802,174200,555558950,28650,28650,28650,28650,0
|
|
20240802,174100,555558950,28650,28650,28650,28650,0
|
|
20240802,174000,555558950,28650,28650,28650,28650,0
|
|
20240802,173900,555558950,28650,28650,28650,28650,0
|
|
20240802,173800,555558950,28650,28650,28650,28650,641
|
|
20240802,173700,555558950,28650,28650,28650,28650,0
|
|
20240802,173600,555558950,28650,28650,28650,28650,0
|
|
20240802,173500,555558950,28650,28650,28650,28650,0
|
|
20240802,173400,555558950,28650,28650,28650,28650,0
|
|
20240802,173300,555558950,28650,28650,28650,28650,0
|
|
20240802,173200,555558950,28650,28650,28650,28650,0
|
|
20240802,173100,555558950,28650,28650,28650,28650,0
|
|
20240802,173000,555558950,28650,28650,28650,28650,0
|
|
20240802,172900,555558950,28650,28650,28650,28650,0
|
|
20240802,172800,555558950,28650,28650,28650,28650,0
|
|
20240802,172700,555558950,28650,28650,28650,28650,0
|
|
20240802,172600,555558950,28650,28650,28650,28650,0
|
|
20240802,172500,555558950,28650,28650,28650,28650,0
|
|
20240802,172400,555558950,28650,28650,28650,28650,0
|
|
20240802,172300,555558950,28650,28650,28650,28650,0
|
|
20240802,172200,555558950,28650,28650,28650,28650,0
|
|
20240802,172100,555558950,28650,28650,28650,28650,0
|
|
20240802,172000,555558950,28650,28650,28650,28650,0
|
|
20240802,171900,555558950,28650,28650,28650,28650,0
|
|
20240802,171800,555558950,28650,28650,28650,28650,0
|
|
20240802,171700,555558950,28650,28650,28650,28650,0
|
|
20240802,171600,555558950,28650,28650,28650,28650,0
|
|
20240802,171500,555558950,28650,28650,28650,28650,0
|
|
20240802,171400,555558950,28650,28650,28650,28650,0
|
|
20240802,171300,555558950,28650,28650,28650,28650,0
|
|
20240802,171200,555558950,28650,28650,28650,28650,0
|
|
20240802,171100,555558950,28650,28650,28650,28650,0
|
|
20240802,171000,555558950,28650,28650,28650,28650,0
|
|
20240802,170900,555558950,28650,28650,28650,28650,0
|
|
20240802,170800,555558950,28650,28650,28650,28650,641
|
|
20240802,170700,555558950,28650,28650,28650,28650,0
|
|
20240802,170600,555558950,28650,28650,28650,28650,0
|
|
20240802,170500,555558950,28650,28650,28650,28650,0
|
|
20240802,170400,555558950,28650,28650,28650,28650,0
|
|
20240802,170300,555558950,28650,28650,28650,28650,0
|
|
20240802,170200,555558950,28650,28650,28650,28650,0
|
|
20240802,170100,555558950,28650,28650,28650,28650,0
|
|
20240802,170000,555558950,28650,28650,28650,28650,0
|
|
20240802,165900,555558950,28650,28650,28650,28650,0
|
|
20240802,165800,555558950,28650,28650,28650,28650,0
|
|
20240802,165700,555558950,28650,28650,28650,28650,0
|
|
20240802,165600,555558950,28650,28650,28650,28650,0
|
|
20240802,165500,555558950,28650,28650,28650,28650,0
|
|
20240802,165400,555558950,28650,28650,28650,28650,0
|
|
20240802,165300,555558950,28650,28650,28650,28650,0
|
|
20240802,165200,555558950,28650,28650,28650,28650,0
|
|
20240802,165100,555558950,28650,28650,28650,28650,0
|
|
20240802,165000,555558950,28650,28650,28650,28650,0
|
|
20240802,164900,555558950,28650,28650,28650,28650,0
|
|
20240802,164800,555558950,28650,28650,28650,28650,0
|
|
20240802,164700,555558950,28650,28650,28650,28650,0
|
|
20240802,164600,555558950,28650,28650,28650,28650,0
|
|
20240802,164500,555558950,28650,28650,28650,28650,0
|
|
20240802,164400,555558950,28650,28650,28650,28650,0
|
|
20240802,164300,555558950,28650,28650,28650,28650,0
|
|
20240802,164200,555558950,28650,28650,28650,28650,0
|
|
20240802,164100,555558950,28650,28650,28650,28650,0
|
|
20240802,164000,555558950,28650,28650,28650,28650,0
|
|
20240802,163900,555558950,28650,28650,28650,28650,0
|
|
20240802,163800,555558950,28650,28650,28650,28650,641
|
|
20240802,163700,555558950,28650,28650,28650,28650,0
|
|
20240802,163600,555558950,28650,28650,28650,28650,0
|
|
20240802,163500,555558950,28650,28650,28650,28650,0
|
|
20240802,163400,555558950,28650,28650,28650,28650,0
|
|
20240802,163300,555558950,28650,28650,28650,28650,0
|
|
20240802,163200,555558950,28650,28650,28650,28650,0
|
|
20240802,163100,555558950,28650,28650,28650,28650,0
|
|
20240802,163000,555558950,28650,28650,28650,28650,0
|
|
20240802,162900,555558950,28650,28650,28650,28650,0
|
|
20240802,162800,555558950,28650,28650,28650,28650,0
|
|
20240802,162700,555558950,28650,28650,28650,28650,0
|
|
20240802,162600,555558950,28650,28650,28650,28650,0
|
|
20240802,162500,555558950,28650,28650,28650,28650,0
|
|
20240802,162400,555558950,28650,28650,28650,28650,0
|
|
20240802,162300,555558950,28650,28650,28650,28650,0
|
|
20240802,162200,555558950,28650,28650,28650,28650,0
|
|
20240802,162100,555558950,28650,28650,28650,28650,0
|
|
20240802,162000,555558950,28650,28650,28650,28650,0
|
|
20240802,161900,555558950,28650,28650,28650,28650,0
|
|
20240802,161800,555558950,28650,28650,28650,28650,0
|
|
20240802,161700,555558950,28650,28650,28650,28650,0
|
|
20240802,161600,555558950,28650,28650,28650,28650,0
|
|
20240802,161500,555558950,28650,28650,28650,28650,0
|
|
20240802,161400,555558950,28650,28650,28650,28650,0
|
|
20240802,161300,555558950,28650,28650,28650,28650,0
|
|
20240802,161200,555558950,28650,28650,28650,28650,0
|
|
20240802,161100,555558950,28650,28650,28650,28650,0
|
|
20240802,161000,555558950,28650,28650,28650,28650,0
|
|
20240802,160900,555558950,28650,28650,28650,28650,0
|
|
20240802,160800,555558950,28650,28650,28650,28650,641
|
|
20240802,160700,555558950,28650,28650,28650,28650,0
|
|
20240802,160600,555558950,28650,28650,28650,28650,0
|
|
20240802,160500,555558950,28650,28650,28650,28650,0
|
|
20240802,160400,555558950,28650,28650,28650,28650,0
|
|
20240802,160300,555558950,28650,28650,28650,28650,0
|
|
20240802,160200,555558950,28650,28650,28650,28650,0
|
|
20240802,160100,555558950,28650,28650,28650,28650,0
|
|
20240802,160000,555558950,28650,28650,28650,28650,0
|
|
20240802,155900,555558950,28650,28650,28650,28650,0
|
|
20240802,155800,555558950,28650,28650,28650,28650,0
|
|
20240802,155700,555558950,28650,28650,28650,28650,0
|
|
20240802,155600,555558950,28650,28650,28650,28650,0
|
|
20240802,155500,555558950,28650,28650,28650,28650,0
|
|
20240802,155400,555558950,28650,28650,28650,28650,0
|
|
20240802,155300,555558950,28650,28650,28650,28650,0
|
|
20240802,155200,555558950,28650,28650,28650,28650,0
|
|
20240802,155100,555558950,28650,28650,28650,28650,0
|
|
20240802,155000,555558950,28650,28650,28650,28650,0
|
|
20240802,154900,555558950,28650,28650,28650,28650,0
|
|
20240802,154800,555558950,28650,28650,28650,28650,0
|
|
20240802,154700,555558950,28650,28650,28650,28650,0
|
|
20240802,154600,555558950,28650,28650,28650,28650,0
|
|
20240802,154500,555558950,28650,28650,28650,28650,0
|
|
20240802,154400,555558950,28650,28650,28650,28650,0
|
|
20240802,154300,555558950,28650,28650,28650,28650,0
|
|
20240802,154200,555558950,28650,28650,28650,28650,0
|
|
20240802,154100,555558950,28650,28650,28650,28650,0
|
|
20240802,154000,555558950,28650,28650,28650,28650,0
|
|
20240802,153900,555558950,28650,28650,28650,28650,0
|
|
20240802,153800,555558950,28650,28650,28650,28650,641
|
|
20240802,153700,555558950,28650,28650,28650,28650,0
|
|
20240802,153600,555558950,28650,28650,28650,28650,0
|
|
20240802,153500,555558950,28650,28650,28650,28650,0
|
|
20240802,153400,555558950,28650,28650,28650,28650,0
|
|
20240802,153300,555558950,28650,28650,28650,28650,0
|
|
20240802,153200,555558950,28650,28650,28650,28650,0
|
|
20240802,153100,555558950,28650,28650,28650,28650,0
|
|
20240802,153000,555558950,28650,28650,28650,28650,641
|
|
20240802,152900,537194300,28650,28650,28650,28650,0
|
|
20240802,152800,537194300,28650,28650,28650,28650,0
|
|
20240802,152700,537194300,28650,28650,28650,28650,0
|
|
20240802,152600,537194300,28650,28650,28650,28650,0
|
|
20240802,152500,537194300,28650,28650,28650,28650,0
|
|
20240802,152400,537194300,28650,28650,28650,28650,0
|
|
20240802,152300,537194300,28650,28650,28650,28650,0
|
|
20240802,152200,537194300,28650,28650,28650,28650,0
|
|
20240802,152100,537194300,28650,28650,28650,28650,0
|
|
20240802,152000,537194300,28650,28650,28650,28650,0
|
|
20240802,151900,537194300,28650,28800,28800,28650,25
|
|
20240802,151800,536475250,28800,28800,28800,28800,10
|
|
20240802,151700,536187250,28800,28800,28800,28800,0
|
|
20240802,151600,536187250,28800,28800,28800,28800,5
|
|
20240802,151500,536043250,28800,28800,28800,28800,59
|
|
20240802,151400,534344050,28750,28750,28750,28750,6
|
|
20240802,151300,534171550,28650,28700,28750,28650,79
|
|
20240802,151200,531904500,28650,28650,28650,28650,1
|
|
20240802,151100,531875850,28650,28750,28750,28650,26
|
|
20240802,151000,531129450,28750,28700,28750,28650,152
|
|
20240802,150900,526762250,28700,28650,28700,28650,22
|
|
20240802,150800,526131850,28650,28650,28650,28650,2
|
|
20240802,150700,526074550,28750,28650,28750,28650,29
|
|
20240802,150600,525243600,28750,28750,28750,28750,0
|
|
20240802,150500,525243600,28750,28650,28750,28650,61
|
|
20240802,150400,523495850,28750,28750,28750,28750,0
|
|
20240802,150300,523495850,28750,28750,28750,28750,0
|
|
20240802,150200,523495850,28750,28750,28750,28750,7
|
|
20240802,150100,523294600,28750,28750,28750,28750,0
|
|
20240802,150000,523294600,28750,28750,28750,28750,15
|
|
20240802,145900,522863350,28750,28750,28750,28750,11
|
|
20240802,145800,522547100,28650,28650,28750,28650,451
|
|
20240802,145700,509625850,28700,28700,28700,28700,0
|
|
20240802,145600,509625850,28700,28700,28700,28700,71
|
|
20240802,145500,507588150,28700,28700,28700,28700,0
|
|
20240802,145400,507588150,28700,28700,28700,28700,31
|
|
20240802,145300,506698450,28650,28700,28700,28650,53
|
|
20240802,145200,505178000,28700,28700,28700,28700,10
|
|
20240802,145100,504891000,28650,28650,28650,28650,14
|
|
20240802,145000,504489900,28700,28700,28700,28700,1
|
|
20240802,144900,504461200,28700,28700,28700,28700,15
|
|
20240802,144800,504030700,28700,28700,28700,28700,41
|
|
20240802,144700,502854000,28700,28700,28700,28700,0
|
|
20240802,144600,502854000,28700,28700,28700,28700,1
|
|
20240802,144500,502825300,28750,28750,28750,28750,0
|
|
20240802,144400,502825300,28750,28750,28750,28750,0
|
|
20240802,144300,502825300,28750,28750,28750,28750,91
|
|
20240802,144200,500209050,28600,28600,28600,28600,0
|
|
20240802,144100,500209050,28600,28600,28750,28600,85
|
|
20240802,144000,497777700,28650,28650,28650,28650,127
|
|
20240802,143900,494139150,28650,28650,28650,28650,0
|
|
20240802,143800,494139150,28650,28650,28650,28650,1
|
|
20240802,143700,494110500,28700,28700,28700,28700,1
|
|
20240802,143600,494081800,28700,28700,28700,28700,17
|
|
20240802,143500,493593900,28750,28750,28750,28750,80
|
|
20240802,143400,491293900,28700,28700,28700,28700,0
|
|
20240802,143300,491293900,28700,28700,28700,28700,14
|
|
20240802,143200,490892100,28700,28700,28700,28650,99
|
|
20240802,143100,488054850,28700,28700,28700,28700,818
|
|
20240802,143000,464578250,28700,28700,28700,28700,65
|
|
20240802,142900,462712750,28700,28700,28700,28700,100
|
|
20240802,142800,459842750,28700,28700,28700,28700,1
|
|
20240802,142700,459814050,28700,28700,28700,28700,122
|
|
20240802,142600,456312650,28750,28750,28750,28750,0
|
|
20240802,142500,456312650,28750,28750,28750,28750,0
|
|
20240802,142400,456312650,28750,28750,28750,28750,259
|
|
20240802,142300,448866400,28750,28750,28750,28750,265
|
|
20240802,142200,441247650,28750,28800,28800,28750,82
|
|
20240802,142100,438886600,28850,28850,28850,28850,0
|
|
20240802,142000,438886600,28850,28850,28850,28850,17
|
|
20240802,141900,438396150,28850,28850,28850,28850,9
|
|
20240802,141800,438136500,28850,28800,28850,28800,200
|
|
20240802,141700,432376450,28850,28800,28850,28800,152
|
|
20240802,141600,427998800,28800,28800,28800,28800,0
|
|
20240802,141500,427998800,28800,28800,28800,28800,50
|
|
20240802,141400,426558800,28750,28800,28800,28750,7
|
|
20240802,141300,426357450,28800,28800,28800,28800,22
|
|
20240802,141200,425723850,28800,28800,28800,28800,0
|
|
20240802,141100,425723850,28800,28800,28800,28800,39
|
|
20240802,141000,424600650,28750,28750,28750,28750,0
|
|
20240802,140900,424600650,28750,28750,28750,28750,70
|
|
20240802,140800,422588150,29000,29000,29000,29000,1
|
|
20240802,140700,422559150,29000,29000,29000,29000,1
|
|
20240802,140600,422530150,29000,29000,29000,29000,0
|
|
20240802,140500,422530150,29000,29000,29000,29000,1
|
|
20240802,140400,422501150,29000,29000,29000,29000,0
|
|
20240802,140300,422501150,29000,29000,29000,29000,3
|
|
20240802,140200,422414150,29000,29000,29000,29000,0
|
|
20240802,140100,422414150,29000,29000,29000,29000,1
|
|
20240802,140000,422385150,29000,29000,29000,29000,1
|
|
20240802,135900,422356150,28750,28800,28800,28750,111
|
|
20240802,135800,419164050,29050,28950,29050,28950,7
|
|
20240802,135700,418961300,28950,28900,28950,28900,47
|
|
20240802,135600,417602600,28700,28750,28750,28700,100
|
|
20240802,135500,414731550,28900,28850,28900,28850,4
|
|
20240802,135400,414616100,28800,28800,28800,28800,0
|
|
20240802,135300,414616100,28800,28800,28800,28800,22
|
|
20240802,135200,413982500,28750,28750,28750,28750,0
|
|
20240802,135100,413982500,28750,28800,28800,28750,14
|
|
20240802,135000,413579500,28800,28800,28800,28800,0
|
|
20240802,134900,413579500,28800,28800,28800,28800,0
|
|
20240802,134800,413579500,28800,28800,28800,28800,0
|
|
20240802,134700,413579500,28800,28800,28800,28800,0
|
|
20240802,134600,413579500,28800,28800,28800,28800,0
|
|
20240802,134500,413579500,28800,28800,28800,28800,36
|
|
20240802,134400,412542700,28650,28650,28650,28650,0
|
|
20240802,134300,412542700,28650,28650,28650,28650,0
|
|
20240802,134200,412542700,28650,28650,28650,28650,0
|
|
20240802,134100,412542700,28650,28650,28650,28650,25
|
|
20240802,134000,411826450,28750,28750,28750,28750,0
|
|
20240802,133900,411826450,28750,28750,28750,28750,11
|
|
20240802,133800,411510200,28750,28700,28750,28650,325
|
|
20240802,133700,402186450,28650,28650,28650,28650,80
|
|
20240802,133600,399894450,28650,28650,28650,28650,30
|
|
20240802,133500,399034950,28700,28700,28700,28700,27
|
|
20240802,133400,398260050,28800,28800,28800,28800,0
|
|
20240802,133300,398260050,28800,28800,28800,28800,35
|
|
20240802,133200,397252050,28800,28800,28800,28800,0
|
|
20240802,133100,397252050,28800,28750,28800,28750,10
|
|
20240802,133000,396964100,28800,28800,28800,28800,0
|
|
20240802,132900,396964100,28800,28800,28800,28800,0
|
|
20240802,132800,396964100,28800,28800,28800,28800,0
|
|
20240802,132700,396964100,28800,28800,28800,28800,21
|
|
20240802,132600,396359300,28800,28800,28800,28800,0
|
|
20240802,132500,396359300,28800,28800,28800,28800,0
|
|
20240802,132400,396359300,28800,28800,28800,28800,185
|
|
20240802,132300,391031300,28800,28800,28800,28800,0
|
|
20240802,132200,391031300,28800,28800,28800,28800,0
|
|
20240802,132100,391031300,28800,28750,28800,28750,94
|
|
20240802,132000,388324150,28750,28750,28750,28750,2
|
|
20240802,131900,388266650,28750,28750,28750,28750,3
|
|
20240802,131800,388180400,28750,28750,28750,28750,11
|
|
20240802,131700,387864150,28600,28600,28600,28600,0
|
|
20240802,131600,387864150,28600,28600,28600,28600,0
|
|
20240802,131500,387864150,28600,28700,28700,28600,502
|
|
20240802,131400,373501550,28700,28700,28700,28700,4
|
|
20240802,131300,373386750,28700,28700,28700,28700,1
|
|
20240802,131200,373358050,28650,28650,28650,28650,1
|
|
20240802,131100,373329400,28700,28700,28700,28700,30
|
|
20240802,131000,372468400,28700,28700,28700,28700,1
|
|
20240802,130900,372439700,28700,28700,28700,28700,5
|
|
20240802,130800,372296200,28700,28700,28700,28700,38
|
|
20240802,130700,371205600,28700,28700,28700,28700,0
|
|
20240802,130600,371205600,28700,28650,28700,28650,41
|
|
20240802,130500,370030750,28700,28750,28750,28700,46
|
|
20240802,130400,368710050,28750,28750,28750,28750,2
|
|
20240802,130300,368652550,28750,28750,28750,28750,1
|
|
20240802,130200,368623800,28750,28750,28750,28750,0
|
|
20240802,130100,368623800,28750,28650,28750,28650,6
|
|
20240802,130000,368451600,28650,28650,28650,28650,1
|
|
20240802,125900,368422950,28700,28700,28700,28700,0
|
|
20240802,125800,368422950,28700,28700,28700,28700,24
|
|
20240802,125700,367734150,28700,28700,28700,28700,2
|
|
20240802,125600,367676750,28700,28700,28700,28700,0
|
|
20240802,125500,367676750,28700,28700,28700,28700,0
|
|
20240802,125400,367676750,28700,28700,28700,28700,0
|
|
20240802,125300,367676750,28700,28700,28700,28700,0
|
|
20240802,125200,367676750,28700,28700,28700,28700,13
|
|
20240802,125100,367303650,28700,28700,28700,28700,5
|
|
20240802,125000,367160150,28700,28700,28700,28700,0
|
|
20240802,124900,367160150,28700,28700,28700,28700,5
|
|
20240802,124800,367016650,28650,28650,28650,28650,5
|
|
20240802,124700,366873400,28700,28700,28700,28700,1
|
|
20240802,124600,366844700,28700,28650,28700,28650,66
|
|
20240802,124500,364950700,28700,28650,28700,28650,3
|
|
20240802,124400,364864700,28650,28700,28700,28650,3
|
|
20240802,124300,364778700,28650,28650,28650,28650,1
|
|
20240802,124200,364750050,28650,28650,28650,28650,5
|
|
20240802,124100,364606800,28700,28650,28700,28600,567
|
|
20240802,124000,348390000,28650,28650,28650,28650,207
|
|
20240802,123900,342459450,28700,28700,28700,28700,0
|
|
20240802,123800,342459450,28700,28750,28750,28700,660
|
|
20240802,123700,323512250,28800,28800,28800,28800,0
|
|
20240802,123600,323512250,28800,28800,28800,28800,7
|
|
20240802,123500,323310650,28900,28800,28900,28800,20
|
|
20240802,123400,322734550,28750,28750,28750,28750,10
|
|
20240802,123300,322447050,28750,28750,28750,28750,32
|
|
20240802,123200,321527050,28750,28800,28800,28750,30
|
|
20240802,123100,320663550,28800,28750,28800,28750,55
|
|
20240802,123000,319080700,28750,28750,28750,28750,47
|
|
20240802,122900,317729450,28750,28750,28750,28750,0
|
|
20240802,122800,317729450,28750,28750,28750,28750,0
|
|
20240802,122700,317729450,28750,28750,28750,28750,15
|
|
20240802,122600,317298200,28750,28750,28750,28750,21
|
|
20240802,122500,316694450,28700,28700,28700,28700,0
|
|
20240802,122400,316694450,28700,28700,28700,28700,11
|
|
20240802,122300,316378750,28700,28750,28750,28700,271
|
|
20240802,122200,308594200,28750,28750,28750,28750,0
|
|
20240802,122100,308594200,28750,28750,28800,28750,112
|
|
20240802,122000,305372250,28800,28800,28800,28800,366
|
|
20240802,121900,294831450,28850,28850,28850,28850,28
|
|
20240802,121800,294023650,28850,28850,28850,28850,1
|
|
20240802,121700,293994800,28850,28850,28850,28850,5
|
|
20240802,121600,293850550,28800,28800,28800,28800,4
|
|
20240802,121500,293735350,28850,28900,28900,28850,10
|
|
20240802,121400,293446750,28900,28800,28900,28800,21
|
|
20240802,121300,292841850,28900,28900,28900,28900,0
|
|
20240802,121200,292841850,28900,28900,28900,28900,2
|
|
20240802,121100,292784050,28950,28850,28950,28850,2
|
|
20240802,121000,292726250,28950,28850,28950,28850,264
|
|
20240802,120900,285096900,28900,28850,28900,28850,2
|
|
20240802,120800,285039150,28950,28950,28950,28950,1
|
|
20240802,120700,285010200,28800,28800,28800,28800,0
|
|
20240802,120600,285010200,28800,28800,28800,28800,27
|
|
20240802,120500,284232600,28750,28700,28800,28650,112
|
|
20240802,120400,281023500,28650,28650,28650,28650,0
|
|
20240802,120300,281023500,28650,29000,29000,28650,438
|
|
20240802,120200,268443000,29000,28800,29000,28800,8
|
|
20240802,120100,268211600,29000,29000,29000,29000,0
|
|
20240802,120000,268211600,29000,29000,29000,29000,1
|
|
20240802,115900,268182600,29000,29000,29000,29000,0
|
|
20240802,115800,268182600,29000,29000,29000,29000,0
|
|
20240802,115700,268182600,29000,29000,29000,29000,0
|
|
20240802,115600,268182600,29000,28800,29000,28800,10
|
|
20240802,115500,267894300,28800,28800,28800,28800,43
|
|
20240802,115400,266655900,28800,28850,28850,28800,12
|
|
20240802,115300,266310200,28850,28800,28850,28800,157
|
|
20240802,115200,261788550,28850,28850,28850,28850,0
|
|
20240802,115100,261788550,28850,28850,28850,28850,0
|
|
20240802,115000,261788550,28850,28850,28850,28850,54
|
|
20240802,114900,260230650,28850,28850,28850,28850,94
|
|
20240802,114800,257518750,28900,28900,28900,28900,0
|
|
20240802,114700,257518750,28900,28900,28900,28900,0
|
|
20240802,114600,257518750,28900,28900,28900,28900,45
|
|
20240802,114500,256218250,28900,28900,28900,28900,10
|
|
20240802,114400,255929250,28900,28850,28900,28850,18
|
|
20240802,114300,255409400,28900,28850,28900,28850,43
|
|
20240802,114200,254166850,28900,28900,28900,28900,18
|
|
20240802,114100,253646650,28900,28900,28900,28900,0
|
|
20240802,114000,253646650,28900,28900,28900,28900,1
|
|
20240802,113900,253617750,28850,28850,28850,28850,0
|
|
20240802,113800,253617750,28850,28900,28900,28850,54
|
|
20240802,113700,252059300,28850,28900,28900,28850,30
|
|
20240802,113600,251193200,29000,29000,29000,29000,0
|
|
20240802,113500,251193200,29000,29000,29000,29000,1
|
|
20240802,113400,251164200,28900,29000,29000,28900,241
|
|
20240802,113300,244199050,29000,29000,29000,29000,1
|
|
20240802,113200,244170050,29000,29000,29000,29000,30
|
|
20240802,113100,243300050,29000,29000,29000,29000,2
|
|
20240802,113000,243242050,29000,29000,29000,29000,0
|
|
20240802,112900,243242050,29000,29000,29000,29000,35
|
|
20240802,112800,242227050,29000,29000,29000,29000,0
|
|
20240802,112700,242227050,29000,29000,29000,29000,0
|
|
20240802,112600,242227050,29000,29000,29000,29000,0
|
|
20240802,112500,242227050,29000,29000,29000,29000,1
|
|
20240802,112400,242198050,28950,28950,28950,28950,0
|
|
20240802,112300,242198050,28950,28950,28950,28950,18
|
|
20240802,112200,241676950,28900,29000,29050,28900,63
|
|
20240802,112100,239855900,28950,28950,28950,28950,130
|
|
20240802,112000,236092400,28950,28950,28950,28950,0
|
|
20240802,111900,236092400,28950,28950,28950,28950,0
|
|
20240802,111800,236092400,28950,28950,28950,28950,68
|
|
20240802,111700,234123800,28950,28950,28950,28950,0
|
|
20240802,111600,234123800,28950,28950,28950,28950,0
|
|
20240802,111500,234123800,28950,29000,29000,28950,181
|
|
20240802,111400,228883400,29000,29000,29000,29000,0
|
|
20240802,111300,228883400,29000,29050,29050,29000,622
|
|
20240802,111200,210844750,29100,29100,29100,29100,0
|
|
20240802,111100,210844750,29100,29100,29100,29100,20
|
|
20240802,111000,210262750,29150,29150,29150,29150,0
|
|
20240802,110900,210262750,29150,29150,29150,29150,0
|
|
20240802,110800,210262750,29150,29150,29150,29150,0
|
|
20240802,110700,210262750,29150,29150,29150,29150,0
|
|
20240802,110600,210262750,29150,29150,29150,29150,1
|
|
20240802,110500,210233600,29150,29150,29150,29150,0
|
|
20240802,110400,210233600,29150,29150,29150,29150,6
|
|
20240802,110300,210058700,29000,29050,29050,29000,88
|
|
20240802,110200,207506550,29150,29150,29150,29150,0
|
|
20240802,110100,207506550,29150,29150,29150,29150,2
|
|
20240802,110000,207448250,29150,29150,29150,29150,0
|
|
20240802,105900,207448250,29150,29150,29150,29150,0
|
|
20240802,105800,207448250,29150,29150,29150,29150,0
|
|
20240802,105700,207448250,29150,29150,29150,29150,0
|
|
20240802,105600,207448250,29150,29150,29150,29150,0
|
|
20240802,105500,207448250,29150,29150,29150,29150,0
|
|
20240802,105400,207448250,29150,29000,29150,29000,18
|
|
20240802,105300,206926100,29000,29000,29000,29000,0
|
|
20240802,105200,206926100,29000,29000,29000,29000,6
|
|
20240802,105100,206752100,29000,29000,29000,29000,35
|
|
20240802,105000,205737100,29050,29050,29050,29050,2
|
|
20240802,104900,205679000,29150,29150,29150,29150,3
|
|
20240802,104800,205591550,29000,29050,29050,29000,202
|
|
20240802,104700,199733450,29050,29050,29050,29050,2
|
|
20240802,104600,199675350,29000,29050,29050,29000,36
|
|
20240802,104500,198631050,29050,29050,29050,29050,105
|
|
20240802,104400,195580800,29050,29050,29050,29050,5
|
|
20240802,104300,195435550,29050,29200,29200,29050,170
|
|
20240802,104200,190488100,29200,29200,29200,29200,0
|
|
20240802,104100,190488100,29200,29200,29200,29200,0
|
|
20240802,104000,190488100,29200,29200,29200,29200,1
|
|
20240802,103900,190458900,29250,29250,29250,29250,0
|
|
20240802,103800,190458900,29250,29250,29250,29250,27
|
|
20240802,103700,189669150,29250,29250,29250,29250,0
|
|
20240802,103600,189669150,29250,29250,29250,29250,0
|
|
20240802,103500,189669150,29250,29250,29250,29250,1
|
|
20240802,103400,189639900,29250,29250,29250,29250,100
|
|
20240802,103300,186714900,29250,29250,29250,29250,0
|
|
20240802,103200,186714900,29250,29250,29250,29250,0
|
|
20240802,103100,186714900,29250,29250,29250,29250,0
|
|
20240802,103000,186714900,29250,29250,29250,29250,0
|
|
20240802,102900,186714900,29250,29250,29250,29250,1
|
|
20240802,102800,186685650,29200,29100,29200,29100,27
|
|
20240802,102700,185898450,29100,29150,29150,29100,89
|
|
20240802,102600,183306850,29350,29350,29350,29350,1
|
|
20240802,102500,183277500,29350,29350,29350,29350,0
|
|
20240802,102400,183277500,29350,29350,29350,29350,104
|
|
20240802,102300,180225100,29350,29350,29350,29350,0
|
|
20240802,102200,180225100,29350,29350,29350,29350,1
|
|
20240802,102100,180195750,29350,29350,29350,29350,0
|
|
20240802,102000,180195750,29350,29350,29350,29350,1
|
|
20240802,101900,180166400,29150,29150,29150,29150,7
|
|
20240802,101800,179962350,29400,29400,29400,29400,1
|
|
20240802,101700,179932950,29400,29400,29400,29400,1
|
|
20240802,101600,179903550,29450,29400,29450,29400,3
|
|
20240802,101500,179815300,29300,29300,29300,29300,1
|
|
20240802,101400,179786000,29300,29400,29450,29100,59
|
|
20240802,101300,178062100,29450,29450,29450,29450,0
|
|
20240802,101200,178062100,29450,29400,29450,29400,13
|
|
20240802,101100,177679350,29400,29200,29400,29200,147
|
|
20240802,101000,173378250,29200,29200,29200,29200,0
|
|
20240802,100900,173378250,29200,29150,29200,29150,8
|
|
20240802,100800,173145000,29050,29050,29050,29050,1
|
|
20240802,100700,173115950,29150,29150,29150,29150,11
|
|
20240802,100600,172795300,29050,29050,29050,29050,0
|
|
20240802,100500,172795300,29050,29150,29150,29000,9
|
|
20240802,100400,172533800,29150,29150,29150,29150,11
|
|
20240802,100300,172213150,29150,29150,29150,29150,1
|
|
20240802,100200,172184000,29150,29100,29150,29100,4
|
|
20240802,100100,172067550,29000,29000,29000,29000,89
|
|
20240802,100000,169486550,29000,29000,29000,29000,1
|
|
20240802,095900,169457550,29100,29100,29100,29100,0
|
|
20240802,095800,169457550,29100,29100,29100,29100,2
|
|
20240802,095700,169399350,29100,29100,29100,29100,4
|
|
20240802,095600,169282950,28950,28950,28950,28950,326
|
|
20240802,095500,159845250,28950,29000,29000,28950,150
|
|
20240802,095400,155500900,29000,29000,29000,29000,5
|
|
20240802,095300,155355900,29100,29100,29100,29100,0
|
|
20240802,095200,155355900,29100,28950,29100,28950,3
|
|
20240802,095100,155268750,28950,29000,29000,28950,276
|
|
20240802,095000,147273550,29000,29000,29000,29000,4
|
|
20240802,094900,147157550,28950,29000,29000,28950,194
|
|
20240802,094800,141536100,29000,29050,29050,29000,62
|
|
20240802,094700,139738000,29050,29050,29050,29050,0
|
|
20240802,094600,139738000,29050,29050,29050,29050,35
|
|
20240802,094500,138721250,29100,29100,29100,29100,2
|
|
20240802,094400,138663050,29100,29100,29100,29100,0
|
|
20240802,094300,138663050,29100,29150,29150,29100,3
|
|
20240802,094200,138575700,29100,29100,29100,29100,0
|
|
20240802,094100,138575700,29100,29100,29100,29100,1
|
|
20240802,094000,138546600,29000,29000,29000,29000,4
|
|
20240802,093900,138430600,29000,29000,29000,29000,50
|
|
20240802,093800,136980600,28950,29000,29000,28950,99
|
|
20240802,093700,134114400,28950,29000,29000,28950,92
|
|
20240802,093600,131446500,29050,29050,29050,29050,10
|
|
20240802,093500,131156000,29050,29100,29100,29050,240
|
|
20240802,093400,124183700,29150,29150,29150,29150,0
|
|
20240802,093300,124183700,29150,29200,29200,29150,8
|
|
20240802,093200,123950400,29200,29200,29200,29200,0
|
|
20240802,093100,123950400,29200,29300,29300,29200,22
|
|
20240802,093000,123307800,29300,29300,29300,29300,0
|
|
20240802,092900,123307800,29300,29300,29300,29300,1
|
|
20240802,092800,123278500,29350,29300,29350,29300,98
|
|
20240802,092700,120406750,29050,29000,29050,29000,45
|
|
20240802,092600,119100050,29000,29000,29000,29000,0
|
|
20240802,092500,119100050,29000,29000,29000,29000,57
|
|
20240802,092400,117447050,29050,29050,29050,29050,3
|
|
20240802,092300,117359900,29150,29150,29150,29000,758
|
|
20240802,092200,95305400,29150,29150,29150,29150,0
|
|
20240802,092100,95305400,29150,29150,29200,29150,13
|
|
20240802,092000,94926400,29350,29350,29350,29350,10
|
|
20240802,091900,94632900,29350,29350,29350,29350,0
|
|
20240802,091800,94632900,29350,29350,29350,29350,0
|
|
20240802,091700,94632900,29350,29200,29350,29150,101
|
|
20240802,091600,91688250,29150,29150,29150,29150,161
|
|
20240802,091500,86995100,29150,29150,29150,29150,53
|
|
20240802,091400,85450150,29150,29250,29250,29150,87
|
|
20240802,091300,82910550,29250,29300,29300,29200,38
|
|
20240802,091200,81799350,29300,29400,29400,29300,83
|
|
20240802,091100,79366900,29400,29400,29400,29400,10
|
|
20240802,091000,79072900,29400,29500,29500,29400,3
|
|
20240802,090900,78984500,29300,29500,29500,29300,4
|
|
20240802,090800,78866700,29500,29500,29500,29500,5
|
|
20240802,090700,78719200,29500,29300,29500,29300,2
|
|
20240802,090600,78660400,29550,29550,29550,29500,101
|
|
20240802,090500,75676750,29500,29300,29500,29100,359
|
|
20240802,090400,65219100,29300,29400,29550,29250,94
|
|
20240802,090300,62465950,29550,29350,29550,29350,58
|
|
20240802,090200,60763250,29350,29450,29600,29350,357
|
|
20240802,090100,50262600,29450,29600,29650,29450,181
|
|
20240802,090000,44930350,29400,29500,29650,29400,1523
|