587 lines
35 KiB
CSV
587 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184400,215664089500,244000,244000,244000,244000,33412
|
|
20240802,184300,215664089500,244000,244000,244000,244000,0
|
|
20240802,184200,215664089500,244000,244000,244000,244000,0
|
|
20240802,184100,215664089500,244000,244000,244000,244000,0
|
|
20240802,184000,215664089500,244000,244000,244000,244000,0
|
|
20240802,183900,215664089500,244000,244000,244000,244000,0
|
|
20240802,183800,215664089500,244000,244000,244000,244000,0
|
|
20240802,183700,215664089500,244000,244000,244000,244000,0
|
|
20240802,183600,215664089500,244000,244000,244000,244000,0
|
|
20240802,183500,215664089500,244000,244000,244000,244000,0
|
|
20240802,183400,215664089500,244000,244000,244000,244000,0
|
|
20240802,183300,215664089500,244000,244000,244000,244000,0
|
|
20240802,183200,215664089500,244000,244000,244000,244000,0
|
|
20240802,183100,215664089500,244000,244000,244000,244000,0
|
|
20240802,183000,215664089500,244000,244000,244000,244000,0
|
|
20240802,182900,215664089500,244000,244000,244000,244000,0
|
|
20240802,182800,215664089500,244000,244000,244000,244000,0
|
|
20240802,182700,215664089500,244000,244000,244000,244000,0
|
|
20240802,182600,215664089500,244000,244000,244000,244000,0
|
|
20240802,182500,215664089500,244000,244000,244000,244000,0
|
|
20240802,182400,215664089500,244000,244000,244000,244000,0
|
|
20240802,182300,215664089500,244000,244000,244000,244000,0
|
|
20240802,182200,215664089500,244000,244000,244000,244000,0
|
|
20240802,182100,215664089500,244000,244000,244000,244000,0
|
|
20240802,182000,215664089500,244000,244000,244000,244000,0
|
|
20240802,181900,215664089500,244000,244000,244000,244000,0
|
|
20240802,181800,215664089500,244000,244000,244000,244000,0
|
|
20240802,181700,215664089500,244000,244000,244000,244000,0
|
|
20240802,181600,215664089500,244000,244000,244000,244000,0
|
|
20240802,181500,215664089500,244000,244000,244000,244000,0
|
|
20240802,181400,215664089500,244000,244000,244000,244000,33412
|
|
20240802,181300,215664089500,244000,244000,244000,244000,0
|
|
20240802,181200,215664089500,244000,244000,244000,244000,0
|
|
20240802,181100,215664089500,244000,244000,244000,244000,0
|
|
20240802,181000,215664089500,244000,244000,244000,244000,0
|
|
20240802,180900,215664089500,244000,244000,244000,244000,0
|
|
20240802,180800,215664089500,244000,244000,244000,244000,0
|
|
20240802,180700,215664089500,244000,244000,244000,244000,0
|
|
20240802,180600,215664089500,244000,244000,244000,244000,0
|
|
20240802,180500,215664089500,244000,244000,244000,244000,0
|
|
20240802,180400,215664089500,244000,244000,244000,244000,0
|
|
20240802,180300,215664089500,244000,244000,244000,244000,0
|
|
20240802,180200,215664089500,244000,244000,244000,244000,0
|
|
20240802,180100,215664089500,244000,244000,244000,244000,0
|
|
20240802,180000,215664089500,244000,244000,244000,244000,0
|
|
20240802,175900,215664089500,244000,244000,244000,244000,0
|
|
20240802,175800,215664089500,244000,244000,244000,244000,0
|
|
20240802,175700,215664089500,244000,244000,244000,244000,0
|
|
20240802,175600,215664089500,244000,244000,244000,244000,0
|
|
20240802,175500,215664089500,244000,244000,244000,244000,0
|
|
20240802,175400,215664089500,244000,244000,244000,244000,0
|
|
20240802,175300,215664089500,244000,244000,244000,244000,0
|
|
20240802,175200,215664089500,244000,244000,244000,244000,0
|
|
20240802,175100,215664089500,244000,244000,244000,244000,0
|
|
20240802,175000,215664089500,244000,244000,244000,244000,0
|
|
20240802,174900,215664089500,244000,244000,244000,244000,0
|
|
20240802,174800,215664089500,244000,244000,244000,244000,0
|
|
20240802,174700,215664089500,244000,244000,244000,244000,0
|
|
20240802,174600,215664089500,244000,244000,244000,244000,0
|
|
20240802,174500,215664089500,244000,244000,244000,244000,0
|
|
20240802,174400,215664089500,244000,244000,244000,244000,33412
|
|
20240802,174300,215664089500,244000,244000,244000,244000,0
|
|
20240802,174200,215664089500,244000,244000,244000,244000,0
|
|
20240802,174100,215664089500,244000,244000,244000,244000,0
|
|
20240802,174000,215664089500,244000,244000,244000,244000,0
|
|
20240802,173900,215664089500,244000,244000,244000,244000,0
|
|
20240802,173800,215664089500,244000,244000,244000,244000,0
|
|
20240802,173700,215664089500,244000,244000,244000,244000,0
|
|
20240802,173600,215664089500,244000,244000,244000,244000,0
|
|
20240802,173500,215664089500,244000,244000,244000,244000,0
|
|
20240802,173400,215664089500,244000,244000,244000,244000,0
|
|
20240802,173300,215664089500,244000,244000,244000,244000,0
|
|
20240802,173200,215664089500,244000,244000,244000,244000,0
|
|
20240802,173100,215664089500,244000,244000,244000,244000,0
|
|
20240802,173000,215664089500,244000,244000,244000,244000,0
|
|
20240802,172900,215664089500,244000,244000,244000,244000,0
|
|
20240802,172800,215664089500,244000,244000,244000,244000,0
|
|
20240802,172700,215664089500,244000,244000,244000,244000,0
|
|
20240802,172600,215664089500,244000,244000,244000,244000,0
|
|
20240802,172500,215664089500,244000,244000,244000,244000,0
|
|
20240802,172400,215664089500,244000,244000,244000,244000,0
|
|
20240802,172300,215664089500,244000,244000,244000,244000,0
|
|
20240802,172200,215664089500,244000,244000,244000,244000,0
|
|
20240802,172100,215664089500,244000,244000,244000,244000,0
|
|
20240802,172000,215664089500,244000,244000,244000,244000,0
|
|
20240802,171900,215664089500,244000,244000,244000,244000,0
|
|
20240802,171800,215664089500,244000,244000,244000,244000,0
|
|
20240802,171700,215664089500,244000,244000,244000,244000,0
|
|
20240802,171600,215664089500,244000,244000,244000,244000,0
|
|
20240802,171500,215664089500,244000,244000,244000,244000,0
|
|
20240802,171400,215664089500,244000,244000,244000,244000,33412
|
|
20240802,171300,215664089500,244000,244000,244000,244000,0
|
|
20240802,171200,215664089500,244000,244000,244000,244000,0
|
|
20240802,171100,215664089500,244000,244000,244000,244000,0
|
|
20240802,171000,215664089500,244000,244000,244000,244000,0
|
|
20240802,170900,215664089500,244000,244000,244000,244000,0
|
|
20240802,170800,215664089500,244000,244000,244000,244000,0
|
|
20240802,170700,215664089500,244000,244000,244000,244000,0
|
|
20240802,170600,215664089500,244000,244000,244000,244000,0
|
|
20240802,170500,215664089500,244000,244000,244000,244000,0
|
|
20240802,170400,215664089500,244000,244000,244000,244000,0
|
|
20240802,170300,215664089500,244000,244000,244000,244000,0
|
|
20240802,170200,215664089500,244000,244000,244000,244000,0
|
|
20240802,170100,215664089500,244000,244000,244000,244000,0
|
|
20240802,170000,215664089500,244000,244000,244000,244000,0
|
|
20240802,165900,215664089500,244000,244000,244000,244000,0
|
|
20240802,165800,215664089500,244000,244000,244000,244000,0
|
|
20240802,165700,215664089500,244000,244000,244000,244000,0
|
|
20240802,165600,215664089500,244000,244000,244000,244000,0
|
|
20240802,165500,215664089500,244000,244000,244000,244000,0
|
|
20240802,165400,215664089500,244000,244000,244000,244000,0
|
|
20240802,165300,215664089500,244000,244000,244000,244000,0
|
|
20240802,165200,215664089500,244000,244000,244000,244000,0
|
|
20240802,165100,215664089500,244000,244000,244000,244000,0
|
|
20240802,165000,215664089500,244000,244000,244000,244000,0
|
|
20240802,164900,215664089500,244000,244000,244000,244000,0
|
|
20240802,164800,215664089500,244000,244000,244000,244000,0
|
|
20240802,164700,215664089500,244000,244000,244000,244000,0
|
|
20240802,164600,215664089500,244000,244000,244000,244000,0
|
|
20240802,164500,215664089500,244000,244000,244000,244000,0
|
|
20240802,164400,215664089500,244000,244000,244000,244000,33412
|
|
20240802,164300,215664089500,244000,244000,244000,244000,0
|
|
20240802,164200,215664089500,244000,244000,244000,244000,0
|
|
20240802,164100,215664089500,244000,244000,244000,244000,0
|
|
20240802,164000,215664089500,244000,244000,244000,244000,0
|
|
20240802,163900,215664089500,244000,244000,244000,244000,0
|
|
20240802,163800,215664089500,244000,244000,244000,244000,0
|
|
20240802,163700,215664089500,244000,244000,244000,244000,0
|
|
20240802,163600,215664089500,244000,244000,244000,244000,0
|
|
20240802,163500,215664089500,244000,244000,244000,244000,0
|
|
20240802,163400,215664089500,244000,244000,244000,244000,0
|
|
20240802,163300,215664089500,244000,244000,244000,244000,0
|
|
20240802,163200,215664089500,244000,244000,244000,244000,0
|
|
20240802,163100,215664089500,244000,244000,244000,244000,0
|
|
20240802,163000,215664089500,244000,244000,244000,244000,0
|
|
20240802,162900,215664089500,244000,244000,244000,244000,0
|
|
20240802,162800,215664089500,244000,244000,244000,244000,0
|
|
20240802,162700,215664089500,244000,244000,244000,244000,0
|
|
20240802,162600,215664089500,244000,244000,244000,244000,0
|
|
20240802,162500,215664089500,244000,244000,244000,244000,0
|
|
20240802,162400,215664089500,244000,244000,244000,244000,0
|
|
20240802,162300,215664089500,244000,244000,244000,244000,0
|
|
20240802,162200,215664089500,244000,244000,244000,244000,0
|
|
20240802,162100,215664089500,244000,244000,244000,244000,0
|
|
20240802,162000,215664089500,244000,244000,244000,244000,0
|
|
20240802,161900,215664089500,244000,244000,244000,244000,0
|
|
20240802,161800,215664089500,244000,244000,244000,244000,0
|
|
20240802,161700,215664089500,244000,244000,244000,244000,0
|
|
20240802,161600,215664089500,244000,244000,244000,244000,0
|
|
20240802,161500,215664089500,244000,244000,244000,244000,0
|
|
20240802,161400,215664089500,244000,244000,244000,244000,33412
|
|
20240802,161300,215664089500,244000,244000,244000,244000,0
|
|
20240802,161200,215664089500,244000,244000,244000,244000,0
|
|
20240802,161100,215664089500,244000,244000,244000,244000,0
|
|
20240802,161000,215664089500,244000,244000,244000,244000,0
|
|
20240802,160900,215664089500,244000,244000,244000,244000,0
|
|
20240802,160800,215664089500,244000,244000,244000,244000,0
|
|
20240802,160700,215664089500,244000,244000,244000,244000,0
|
|
20240802,160600,215664089500,244000,244000,244000,244000,0
|
|
20240802,160500,215664089500,244000,244000,244000,244000,0
|
|
20240802,160400,215664089500,244000,244000,244000,244000,0
|
|
20240802,160300,215664089500,244000,244000,244000,244000,0
|
|
20240802,160200,215664089500,244000,244000,244000,244000,0
|
|
20240802,160100,215664089500,244000,244000,244000,244000,0
|
|
20240802,160000,215664089500,244000,244000,244000,244000,0
|
|
20240802,155900,215664089500,244000,244000,244000,244000,0
|
|
20240802,155800,215664089500,244000,244000,244000,244000,0
|
|
20240802,155700,215664089500,244000,244000,244000,244000,0
|
|
20240802,155600,215664089500,244000,244000,244000,244000,0
|
|
20240802,155500,215664089500,244000,244000,244000,244000,0
|
|
20240802,155400,215664089500,244000,244000,244000,244000,0
|
|
20240802,155300,215664089500,244000,244000,244000,244000,0
|
|
20240802,155200,215664089500,244000,244000,244000,244000,0
|
|
20240802,155100,215664089500,244000,244000,244000,244000,0
|
|
20240802,155000,215664089500,244000,244000,244000,244000,0
|
|
20240802,154900,215664089500,244000,244000,244000,244000,0
|
|
20240802,154800,215664089500,244000,244000,244000,244000,0
|
|
20240802,154700,215664089500,244000,244000,244000,244000,0
|
|
20240802,154600,215664089500,244000,244000,244000,244000,0
|
|
20240802,154500,215664089500,244000,244000,244000,244000,0
|
|
20240802,154400,215664089500,244000,244000,244000,244000,33412
|
|
20240802,154300,215664089500,244000,244000,244000,244000,0
|
|
20240802,154200,215664089500,244000,244000,244000,244000,0
|
|
20240802,154100,215664089500,244000,244000,244000,244000,0
|
|
20240802,154000,215664089500,244000,244000,244000,244000,0
|
|
20240802,153900,215664089500,244000,244000,244000,244000,0
|
|
20240802,153800,215664089500,244000,244000,244000,244000,0
|
|
20240802,153700,215664089500,244000,244000,244000,244000,0
|
|
20240802,153600,215664089500,244000,244000,244000,244000,0
|
|
20240802,153500,215664089500,244000,244000,244000,244000,0
|
|
20240802,153400,215664089500,244000,244000,244000,244000,0
|
|
20240802,153300,215664089500,244000,244000,244000,244000,0
|
|
20240802,153200,215664089500,244000,244000,244000,244000,0
|
|
20240802,153100,215664089500,244000,244000,244000,244000,0
|
|
20240802,153000,215664089500,244000,244000,244000,244000,33412
|
|
20240802,152900,207511561500,244000,244000,244000,244000,0
|
|
20240802,152800,207511561500,244000,244000,244000,244000,0
|
|
20240802,152700,207511561500,244000,244000,244000,244000,0
|
|
20240802,152600,207511561500,244000,244000,244000,244000,0
|
|
20240802,152500,207511561500,244000,244000,244000,244000,0
|
|
20240802,152400,207511561500,244000,244000,244000,244000,0
|
|
20240802,152300,207511561500,244000,244000,244000,244000,0
|
|
20240802,152200,207511561500,244000,244000,244000,244000,0
|
|
20240802,152100,207511561500,244000,244000,244000,244000,0
|
|
20240802,152000,207511561500,244000,244000,244000,244000,0
|
|
20240802,151900,207511561500,244000,244000,244000,243500,2302
|
|
20240802,151800,206950812000,243500,243500,244000,243500,3189
|
|
20240802,151700,206173870000,243500,244000,244000,243500,4809
|
|
20240802,151600,205002371000,243500,243500,244000,243500,2064
|
|
20240802,151500,204499281500,243500,243500,244000,243500,1000
|
|
20240802,151400,204255598500,244000,243500,244000,243500,606
|
|
20240802,151300,204107984500,243500,243500,244000,243500,904
|
|
20240802,151200,203887807000,243500,243000,243500,243000,9079
|
|
20240802,151100,201677570500,243000,243000,243500,243000,986
|
|
20240802,151000,201437826000,243000,243500,244000,243000,5766
|
|
20240802,150900,200033701500,244000,243500,244000,243500,702
|
|
20240802,150800,199862676500,243500,244000,244000,243500,1122
|
|
20240802,150700,199589265500,243500,244000,244000,243500,1520
|
|
20240802,150600,199218960500,244000,243500,244000,243500,638
|
|
20240802,150500,199063541500,244000,244000,244000,243500,913
|
|
20240802,150400,198841073500,243500,244000,244500,243500,1741
|
|
20240802,150300,198416489000,244500,244000,244500,244000,2270
|
|
20240802,150200,197862583500,244000,244000,244500,244000,2197
|
|
20240802,150100,197326450500,244000,244000,244500,244000,3135
|
|
20240802,150000,196561463000,244500,244000,244500,244000,2738
|
|
20240802,145900,195892428500,244000,244000,244500,244000,1006
|
|
20240802,145800,195646772000,244500,244000,244500,244000,766
|
|
20240802,145700,195459798500,244500,244000,244500,244000,610
|
|
20240802,145600,195310874500,244500,244000,244500,244000,1515
|
|
20240802,145500,194941020500,244000,244500,244500,244000,642
|
|
20240802,145400,194784290500,244500,244500,244500,244000,743
|
|
20240802,145300,194602833000,244000,244500,244500,244000,561
|
|
20240802,145200,194465899500,244500,244000,244500,244000,903
|
|
20240802,145100,194245274000,244000,244500,244500,244000,708
|
|
20240802,145000,194072305500,244500,244000,244500,244000,807
|
|
20240802,144900,193875275500,244000,244500,244500,244000,745
|
|
20240802,144800,193693365000,244500,244500,244500,244000,1209
|
|
20240802,144700,193397921500,244000,244000,244500,243500,11685
|
|
20240802,144600,190546621500,243500,243500,244000,243500,1991
|
|
20240802,144500,190061676500,243500,243500,244000,243500,811
|
|
20240802,144400,189864092500,243500,244000,244000,243500,396
|
|
20240802,144300,189767612500,244000,244000,244000,243500,1234
|
|
20240802,144200,189466839500,243500,244000,244000,243500,509
|
|
20240802,144100,189342868000,244000,243500,244000,243500,904
|
|
20240802,144000,189122680000,244000,243500,244000,243500,1988
|
|
20240802,143900,188638407000,243500,243500,244000,243500,448
|
|
20240802,143800,188529251500,243500,244000,244000,243000,4708
|
|
20240802,143700,187382805500,243500,243500,244000,243000,6290
|
|
20240802,143600,185851211000,243500,243500,243500,243000,480
|
|
20240802,143500,185734484000,243500,243500,243500,243000,1471
|
|
20240802,143400,185376877500,243000,243500,244000,243000,6511
|
|
20240802,143300,183791497500,243500,243500,244000,243500,1271
|
|
20240802,143200,183481877500,243500,243500,244000,243500,2152
|
|
20240802,143100,182957771500,243500,244000,244000,243000,3077
|
|
20240802,143000,182208461000,243500,243500,244000,243500,911
|
|
20240802,142900,181986547500,243500,244000,244000,243500,1563
|
|
20240802,142800,181605506500,243500,244000,244000,243500,719
|
|
20240802,142700,181430361000,243500,243500,244000,243500,1316
|
|
20240802,142600,181109805500,243500,243500,244000,243500,687
|
|
20240802,142500,180942438500,243500,244000,244000,243500,615
|
|
20240802,142400,180792592500,243500,243500,244000,243500,867
|
|
20240802,142300,180581441500,243500,243000,243500,243000,3329
|
|
20240802,142200,179771125000,243500,243500,244000,243000,2124
|
|
20240802,142100,179253982500,243500,243500,244000,243500,541
|
|
20240802,142000,179122223500,243500,243500,244000,243500,528
|
|
20240802,141900,178993644000,243500,244000,244000,243500,3245
|
|
20240802,141800,178203387000,243500,243500,244000,243500,732
|
|
20240802,141700,178025033000,243500,244000,244000,243500,603
|
|
20240802,141600,177878170500,243500,243500,244000,243000,14489
|
|
20240802,141500,174350492500,243000,243000,243500,243000,572
|
|
20240802,141400,174211470000,243000,243500,243500,243000,599
|
|
20240802,141300,174065887500,243000,243500,243500,243000,702
|
|
20240802,141200,173895182500,243000,243000,243500,243000,649
|
|
20240802,141100,173737412000,243000,243000,243500,243000,1021
|
|
20240802,141000,173489280500,243500,243000,243500,243000,622
|
|
20240802,140900,173338104000,243500,243500,243500,243000,1814
|
|
20240802,140800,172897279000,243000,243000,243500,243000,1053
|
|
20240802,140700,172641385500,243000,243500,243500,243000,976
|
|
20240802,140600,172404160500,243500,243000,243500,243000,1588
|
|
20240802,140500,172018228500,243500,243000,243500,243000,324
|
|
20240802,140400,171939455500,243000,243000,243500,243000,267
|
|
20240802,140300,171874553000,243000,243000,243500,243000,699
|
|
20240802,140200,171704691500,243000,243000,243500,242500,7661
|
|
20240802,140100,169843038500,243000,243000,243000,242500,1790
|
|
20240802,140000,169408245000,242500,243000,243000,242500,1819
|
|
20240802,135900,168966544000,242500,242500,243000,242500,753
|
|
20240802,135800,168783917000,242500,242500,243000,242500,5349
|
|
20240802,135700,167486734000,242500,242500,243000,242500,1922
|
|
20240802,135600,167020618000,242500,243000,243000,242500,2267
|
|
20240802,135500,166470834500,243000,242500,243000,242500,1402
|
|
20240802,135400,166130821500,242500,243000,243000,242500,1010
|
|
20240802,135300,165885794000,243000,243000,243500,242500,11242
|
|
20240802,135200,163154210000,243500,243500,243500,243000,987
|
|
20240802,135100,162914251500,243000,243000,243500,243000,2475
|
|
20240802,135000,162312801500,243000,243500,243500,243000,1668
|
|
20240802,134900,161907428000,243500,243000,243500,243000,482
|
|
20240802,134800,161790257000,243000,243500,243500,243000,603
|
|
20240802,134700,161643645000,243500,243000,243500,243000,531
|
|
20240802,134600,161514586500,243500,243000,243500,243000,547
|
|
20240802,134500,161381593500,243000,243000,243500,243000,776
|
|
20240802,134400,161192972000,243000,243500,243500,243000,496
|
|
20240802,134300,161072386000,243500,243000,243500,243000,653
|
|
20240802,134200,160913665000,243000,243000,243500,243000,2555
|
|
20240802,134100,160292749500,243000,243000,243500,243000,313
|
|
20240802,134000,160216672500,243000,243500,243500,243000,447
|
|
20240802,133900,160107953000,243000,243000,243500,243000,540
|
|
20240802,133800,159976591500,243000,243000,243500,243000,368
|
|
20240802,133700,159887146000,243000,243000,243500,243000,696
|
|
20240802,133600,159717834500,243500,243000,243500,243000,794
|
|
20240802,133500,159524681500,243000,243500,243500,243000,438
|
|
20240802,133400,159418245500,243000,243500,243500,243000,683
|
|
20240802,133300,159252250500,243500,243500,243500,243000,595
|
|
20240802,133200,159107558000,243000,243000,243500,243000,1507
|
|
20240802,133100,158741300000,243000,243500,243500,243000,1894
|
|
20240802,133000,158280976000,243000,243000,243500,243000,534
|
|
20240802,132900,158151186500,243500,243000,243500,243000,983
|
|
20240802,132800,157912233000,243000,243000,243500,243000,1323
|
|
20240802,132700,157590714000,243000,243000,243500,243000,533
|
|
20240802,132600,157461178000,243000,243500,243500,243000,1193
|
|
20240802,132500,157171267500,243500,243500,243500,243000,616
|
|
20240802,132400,157021540500,243000,243500,243500,243000,477
|
|
20240802,132300,156905602500,243000,243000,243500,243000,794
|
|
20240802,132200,156712463000,243000,243000,243500,243000,579
|
|
20240802,132100,156571744500,243000,243000,243500,243000,1736
|
|
20240802,132000,156149874500,243000,243500,243500,243000,3939
|
|
20240802,131900,155190852000,243500,243500,244000,243500,2060
|
|
20240802,131800,154689186000,243500,244000,244000,243500,400
|
|
20240802,131700,154591727000,243500,243500,244000,243500,1547
|
|
20240802,131600,154214903000,243500,243500,244000,243500,328
|
|
20240802,131500,154134985000,243500,243500,244000,243500,1115
|
|
20240802,131400,153863461500,244000,243500,244000,243500,464
|
|
20240802,131300,153750431000,244000,243500,244000,243500,947
|
|
20240802,131200,153519581500,243500,244000,244000,243500,254
|
|
20240802,131100,153457716000,244000,244000,244000,243500,1364
|
|
20240802,131000,153125428000,244000,243500,244000,243500,632
|
|
20240802,130900,152971425000,244000,243500,244000,243500,361
|
|
20240802,130800,152883458500,243500,244000,244000,243500,721
|
|
20240802,130700,152707673000,243500,244000,244000,243500,316
|
|
20240802,130600,152630703500,244000,243500,244000,243500,356
|
|
20240802,130500,152543968500,243500,243500,244000,243500,267
|
|
20240802,130400,152478915500,243500,243000,243500,243000,7499
|
|
20240802,130300,150653121000,243500,243000,243500,243000,355
|
|
20240802,130200,150566843500,243500,243500,243500,243000,588
|
|
20240802,130100,150423743000,243500,243500,243500,243000,1215
|
|
20240802,130000,150128399000,243000,243500,243500,243000,555
|
|
20240802,125900,149993419500,243000,243500,243500,243000,201
|
|
20240802,125800,149944550000,243500,243000,243500,243000,461
|
|
20240802,125700,149832419500,243000,243000,243500,243000,405
|
|
20240802,125600,149733953500,243000,243000,243500,243000,565
|
|
20240802,125500,149596544000,243500,243000,243500,243000,704
|
|
20240802,125400,149425228500,243500,243000,243500,243000,340
|
|
20240802,125300,149342567000,243000,243000,243500,243000,409
|
|
20240802,125200,149243131000,243500,243000,243500,243000,1034
|
|
20240802,125100,148991839500,243000,243000,243500,243000,1555
|
|
20240802,125000,148613908000,243000,243000,243500,243000,1036
|
|
20240802,124900,148362139000,243000,243500,243500,243000,277
|
|
20240802,124800,148294801000,243000,243500,243500,243000,390
|
|
20240802,124700,148199997000,243000,243000,243500,243000,428
|
|
20240802,124600,148095955000,243000,243000,243500,243000,559
|
|
20240802,124500,147960083500,243500,243000,243500,243000,424
|
|
20240802,124400,147856975000,243500,243500,243500,243000,1740
|
|
20240802,124300,147433559000,243500,243000,243500,243000,3341
|
|
20240802,124200,146620190500,243000,244000,244000,243000,1872
|
|
20240802,124100,146164350000,244000,243500,244000,243500,812
|
|
20240802,124000,145966609500,243500,243500,244000,243500,2978
|
|
20240802,123900,145241435500,243500,243500,244000,243500,176
|
|
20240802,123800,145198564000,243500,243500,244000,243500,410
|
|
20240802,123700,145098706000,244000,243500,244000,243500,257
|
|
20240802,123600,145036093000,243500,243500,244000,243500,267
|
|
20240802,123500,144971036500,244000,243500,244000,243500,245
|
|
20240802,123400,144911342500,244000,244000,244500,243500,1937
|
|
20240802,123300,144438763000,244000,244500,244500,244000,266
|
|
20240802,123200,144373831000,244500,243500,244500,243500,5674
|
|
20240802,123100,142989580500,243500,243500,244000,243500,347
|
|
20240802,123000,142905077500,243500,243500,244000,243500,508
|
|
20240802,122900,142781334500,243500,244000,244500,243500,2760
|
|
20240802,122800,142107998000,244000,244500,244500,244000,324
|
|
20240802,122700,142028920000,244500,244000,244500,244000,1291
|
|
20240802,122600,141713779000,244000,244000,244500,244000,426
|
|
20240802,122500,141609781000,244000,244000,244500,244000,1095
|
|
20240802,122400,141342588000,244000,244000,244500,244000,683
|
|
20240802,122300,141175777000,244000,244500,244500,244000,1566
|
|
20240802,122200,140793607000,244000,244000,244500,244000,307
|
|
20240802,122100,140718659000,244000,244000,244500,244000,634
|
|
20240802,122000,140563856000,244000,244000,244500,244000,703
|
|
20240802,121900,140392238500,244000,244000,244500,244000,278
|
|
20240802,121800,140324375000,244000,244000,244500,244000,320
|
|
20240802,121700,140246283000,244000,244000,244500,244000,520
|
|
20240802,121600,140119357000,244500,244000,244500,244000,801
|
|
20240802,121500,139923890000,244000,244500,244500,244000,516
|
|
20240802,121400,139797873000,244000,244000,244500,244000,254
|
|
20240802,121300,139735866000,244000,244500,244500,244000,252
|
|
20240802,121200,139674320500,244500,244000,244500,244000,3876
|
|
20240802,121100,138728555000,244500,244000,244500,244000,362
|
|
20240802,121000,138640212500,244000,244000,244500,244000,1133
|
|
20240802,120900,138363746500,244000,244500,244500,244000,2619
|
|
20240802,120800,137724600000,244000,244000,244500,244000,407
|
|
20240802,120700,137625256500,244000,244500,244500,244000,252
|
|
20240802,120600,137563746000,244500,244000,244500,244000,517
|
|
20240802,120500,137437428500,244500,244000,244500,244000,241
|
|
20240802,120400,137378599500,244000,244000,244500,244000,261
|
|
20240802,120300,137314893000,244000,245000,245000,244000,3202
|
|
20240802,120200,136532565500,244500,244500,245000,244000,4884
|
|
20240802,120100,135338418500,245000,245000,245000,244500,251
|
|
20240802,120000,135277015500,244500,245000,245000,244500,1877
|
|
20240802,115900,134817856500,245000,244500,245000,244500,499
|
|
20240802,115800,134695832500,244500,244500,245000,244500,314
|
|
20240802,115700,134619009000,244500,245000,245000,244500,330
|
|
20240802,115600,134538289000,245000,244500,245000,244500,707
|
|
20240802,115500,134365185500,245000,244500,245000,244500,252
|
|
20240802,115400,134303521000,244500,245000,245000,244500,651
|
|
20240802,115300,134144311500,245000,244500,245000,244500,854
|
|
20240802,115200,133935185500,244500,245000,245000,244500,266
|
|
20240802,115100,133870098000,244500,243000,245000,243000,15656
|
|
20240802,115000,130052989000,243500,243000,243500,243000,2551
|
|
20240802,114900,129433082000,243500,243000,243500,243000,1071
|
|
20240802,114800,129172746500,243000,243000,243500,243000,354
|
|
20240802,114700,129086691500,243500,243500,243500,243000,487
|
|
20240802,114600,128968284500,243500,243000,243500,243000,714
|
|
20240802,114500,128794618000,243500,243000,243500,243000,703
|
|
20240802,114400,128623777500,243000,243500,243500,243000,683
|
|
20240802,114300,128457633500,243500,243500,243500,243000,783
|
|
20240802,114200,128267317500,243500,243500,243500,243000,242
|
|
20240802,114100,128208497000,243500,243000,243500,243000,976
|
|
20240802,114000,127971158500,243000,243000,243500,243000,549
|
|
20240802,113900,127837628000,243000,243500,243500,242500,3445
|
|
20240802,113800,127000384500,243000,243000,243500,243000,473
|
|
20240802,113700,126885325000,243000,243000,243500,242500,8164
|
|
20240802,113600,124901554000,243000,242500,243000,242500,1185
|
|
20240802,113500,124614166000,243000,242500,243000,242500,590
|
|
20240802,113400,124471075000,243000,243000,243000,242500,688
|
|
20240802,113300,124304135000,242500,243000,243000,242500,284
|
|
20240802,113200,124235227500,243000,242500,243000,242500,268
|
|
20240802,113100,124170228000,242500,242500,243000,242500,546
|
|
20240802,113000,124037663500,242500,242500,243000,242500,417
|
|
20240802,112900,123936498000,242500,242500,243000,242500,683
|
|
20240802,112800,123770866000,243000,243000,243500,242500,1832
|
|
20240802,112700,123325811000,243000,243000,243500,243000,320
|
|
20240802,112600,123248037000,243000,243000,243500,243000,517
|
|
20240802,112500,123122335000,243500,242500,243500,242500,3416
|
|
20240802,112400,122292487000,242500,243000,243500,242500,2064
|
|
20240802,112300,121790985500,243500,243000,243500,243000,587
|
|
20240802,112200,121648329000,243500,243000,243500,243000,2284
|
|
20240802,112100,121093226000,243500,243000,243500,243000,1460
|
|
20240802,112000,120738355000,243000,243000,243500,243000,937
|
|
20240802,111900,120510655000,243000,243000,243500,243000,247
|
|
20240802,111800,120450597500,243500,242500,243500,242500,832
|
|
20240802,111700,120248429500,243000,243000,243500,242500,11203
|
|
20240802,111600,117525822500,243000,243000,243500,243000,1026
|
|
20240802,111500,117276450000,243000,243000,243500,243000,334
|
|
20240802,111400,117195251500,243500,243000,243500,243000,659
|
|
20240802,111300,117035094500,243000,243000,243500,243000,1695
|
|
20240802,111200,116623159500,243500,243500,243500,243000,560
|
|
20240802,111100,116487021000,243000,243000,243500,243000,573
|
|
20240802,111000,116347751500,243000,243000,243500,243000,448
|
|
20240802,110900,116238866500,243000,243500,243500,243000,499
|
|
20240802,110800,116117563500,243500,243500,243500,243000,333
|
|
20240802,110700,116036606000,243000,243500,244000,243000,1488
|
|
20240802,110600,115674279500,244000,243500,244000,243500,1517
|
|
20240802,110500,115304866000,243500,244000,244000,243500,447
|
|
20240802,110400,115195942500,243500,243000,244000,243000,3580
|
|
20240802,110300,114324008000,243500,243500,244000,243000,2518
|
|
20240802,110200,113710965500,243500,243500,244000,243500,1833
|
|
20240802,110100,113264152000,243500,243500,244000,243500,681
|
|
20240802,110000,113098298000,243500,243500,244000,243500,352
|
|
20240802,105900,113012571500,244000,243500,244000,243500,1659
|
|
20240802,105800,112608075000,243500,243500,244000,243500,1263
|
|
20240802,105700,112300352000,243500,243500,244000,243500,683
|
|
20240802,105600,112134018000,243500,243500,244000,243500,622
|
|
20240802,105500,111982496500,243500,244000,244000,243500,637
|
|
20240802,105400,111827295500,243500,243000,243500,243000,2507
|
|
20240802,105300,111216987500,243000,243000,243500,243000,586
|
|
20240802,105200,111074527000,243000,243000,243500,243000,652
|
|
20240802,105100,110915990500,243000,243500,243500,243000,1460
|
|
20240802,105000,110560856500,243500,243500,244000,243000,1238
|
|
20240802,104900,110259407500,243500,243500,244000,243000,4126
|
|
20240802,104800,109254894000,244000,243000,244000,243000,3636
|
|
20240802,104700,108369376000,243500,243000,243500,243000,606
|
|
20240802,104600,108222019000,243000,243000,243500,243000,1580
|
|
20240802,104500,107837699000,243000,243000,243500,243000,416
|
|
20240802,104400,107736543000,243000,243000,243500,243000,612
|
|
20240802,104300,107587800000,243500,243500,243500,243000,538
|
|
20240802,104200,107456981500,243000,243000,243500,243000,674
|
|
20240802,104100,107293000000,243000,243000,243500,243000,644
|
|
20240802,104000,107136361000,243000,243000,243500,243000,490
|
|
20240802,103900,107017263500,243500,243000,243500,242500,3978
|
|
20240802,103800,106050474500,243000,243000,243500,243000,1358
|
|
20240802,103700,105720293000,243000,242500,243500,242500,3193
|
|
20240802,103600,104944316500,242500,242500,243000,242500,2685
|
|
20240802,103500,104293068500,242500,242500,243000,242500,791
|
|
20240802,103400,104101205500,242500,242500,243000,242500,843
|
|
20240802,103300,103896750000,242500,242500,243000,242000,1187
|
|
20240802,103200,103609064500,242000,242500,243000,242000,10214
|
|
20240802,103100,101135187500,242500,242000,244000,242000,24308
|
|
20240802,103000,95231293000,242000,242500,242500,242000,6937
|
|
20240802,102900,93552418500,242500,242500,243000,242000,12490
|
|
20240802,102800,90523779500,242000,242500,242500,242000,3441
|
|
20240802,102700,89690371000,242000,243000,243000,242000,32351
|
|
20240802,102600,81843819500,243000,243000,243500,243000,1546
|
|
20240802,102500,81468086500,243000,243000,243500,243000,490
|
|
20240802,102400,81348998000,243000,243500,243500,243000,524
|
|
20240802,102300,81221506000,243500,243500,243500,243000,4657
|
|
20240802,102200,80087871000,243000,243500,244000,243000,7069
|
|
20240802,102100,78366911000,243500,244000,244000,243500,8410
|
|
20240802,102000,76315602500,244000,244500,244500,244000,555
|
|
20240802,101900,76180103500,244500,244000,244500,244000,426
|
|
20240802,101800,76076081000,244000,244500,244500,244000,651
|
|
20240802,101700,75917025500,244000,244000,244500,244000,1007
|
|
20240802,101600,75671117000,244000,244000,244500,244000,674
|
|
20240802,101500,75506551500,244500,244500,245000,244000,3492
|
|
20240802,101400,74652798000,244500,244500,245000,244000,2742
|
|
20240802,101300,73982191500,244000,244000,244500,244000,842
|
|
20240802,101200,73776594000,244500,244000,244500,244000,641
|
|
20240802,101100,73620025500,244500,244500,244500,244000,906
|
|
20240802,101000,73398753500,244000,244000,244500,244000,868
|
|
20240802,100900,73186917000,244000,244500,244500,244000,1237
|
|
20240802,100800,72884786500,244500,243500,244500,243000,7461
|
|
20240802,100700,71066403000,243500,243500,243500,243000,1061
|
|
20240802,100600,70808435500,243000,243500,243500,243000,2183
|
|
20240802,100500,70277626000,243000,243500,243500,243000,1080
|
|
20240802,100400,70014962000,243000,243500,244000,243000,1191
|
|
20240802,100300,69725104000,243500,244000,244000,243000,8998
|
|
20240802,100200,67536071500,243500,243500,244000,243500,1673
|
|
20240802,100100,67128283000,244000,243000,244000,243000,4614
|
|
20240802,100000,66004800000,243000,243500,243500,243000,1049
|
|
20240802,095900,65749814500,243500,243500,243500,243000,1039
|
|
20240802,095800,65497251000,243000,243500,243500,243000,1178
|
|
20240802,095700,65210916000,243000,243500,243500,243000,3278
|
|
20240802,095600,64414213500,243000,243500,243500,243000,1466
|
|
20240802,095500,64057642500,243000,243000,243500,243000,1431
|
|
20240802,095400,63709553500,243000,243000,243500,243000,966
|
|
20240802,095300,63474658000,243500,243500,244000,243000,8301
|
|
20240802,095200,61454634000,243500,243000,243500,243000,2132
|
|
20240802,095100,60935724000,243500,243500,243500,243000,1971
|
|
20240802,095000,60456083000,243500,243500,244000,243000,4505
|
|
20240802,094900,59359071000,243500,243500,244000,243500,2419
|
|
20240802,094800,58770028000,244000,243000,244000,243000,2639
|
|
20240802,094700,58127421000,243500,244000,244000,243000,4928
|
|
20240802,094600,56927587500,244000,244000,244500,243500,8147
|
|
20240802,094500,54939710000,244000,244000,244500,244000,466
|
|
20240802,094400,54825915500,244500,244500,244500,244000,660
|
|
20240802,094300,54664605500,244000,244500,244500,244000,2216
|
|
20240802,094200,54123173500,244500,245500,245500,244000,10598
|
|
20240802,094100,51529732000,245500,245000,245500,244500,2643
|
|
20240802,094000,50882145000,245000,244500,245000,244500,1378
|
|
20240802,093900,50544920500,245000,245000,245000,244500,1454
|
|
20240802,093800,50189005500,245000,244500,245000,244500,2070
|
|
20240802,093700,49681982000,245000,245500,245500,244500,1832
|
|
20240802,093600,49233319500,245000,245000,245000,244500,1789
|
|
20240802,093500,48795198500,245000,244000,245000,243500,5853
|
|
20240802,093400,47366095500,243500,243500,244000,243000,2707
|
|
20240802,093300,46706803500,243500,244000,244500,243000,11984
|
|
20240802,093200,43785266500,244000,244000,244000,243500,2499
|
|
20240802,093100,43175898000,244000,243500,244000,243000,3231
|
|
20240802,093000,42388619500,243000,243500,244000,243000,6455
|
|
20240802,092900,40817160500,243500,243500,244000,243500,2489
|
|
20240802,092800,40210553500,243500,244000,244000,243500,1228
|
|
20240802,092700,39911413000,243500,243500,244000,243000,3119
|
|
20240802,092600,39151803000,243500,243500,244000,243000,4858
|
|
20240802,092500,37969283000,243000,243500,243500,243000,1664
|
|
20240802,092400,37564735000,243000,243500,243500,243000,6789
|
|
20240802,092300,35914261500,243000,243000,243500,243000,2741
|
|
20240802,092200,35247448000,243000,244000,244500,243000,9952
|
|
20240802,092100,32822498500,244000,244000,244500,243500,4782
|
|
20240802,092000,31655835000,243500,243500,244000,243000,2032
|
|
20240802,091900,31161092500,243500,244000,244000,243000,5490
|
|
20240802,091800,29823952500,244000,244000,244500,243500,7830
|
|
20240802,091700,27912060500,244500,244000,244500,244000,3108
|
|
20240802,091600,27153312000,244000,244500,244500,244000,1132
|
|
20240802,091500,26876973500,244500,244500,244500,244000,1731
|
|
20240802,091400,26454241000,244000,244500,245000,244000,3863
|
|
20240802,091300,25511152000,244500,245000,245500,244500,6078
|
|
20240802,091200,24023077500,245500,245500,245500,245000,1121
|
|
20240802,091100,23748265000,245500,245000,245500,244500,10628
|
|
20240802,091000,21143813500,245500,245500,246000,245000,2878
|
|
20240802,090900,20437182500,246000,247000,247000,245500,7621
|
|
20240802,090800,18560824000,247000,247500,247500,246500,4021
|
|
20240802,090700,17567802500,247500,247000,248000,246500,2837
|
|
20240802,090600,16865784500,246500,247500,248000,246500,4309
|
|
20240802,090500,15799211000,248000,246500,248000,246000,3280
|
|
20240802,090400,14987988000,246000,247000,247500,245500,7415
|
|
20240802,090300,13159915000,247500,247500,248000,247000,3653
|
|
20240802,090200,12256169000,247000,246000,247500,246000,5503
|
|
20240802,090100,10899291000,246500,244500,246500,244000,12297
|
|
20240802,090000,7885352000,245500,242500,246500,242000,32424
|