646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194300,340076300,30650,30650,30650,30650,725
|
|
20240802,194200,340076300,30650,30650,30650,30650,0
|
|
20240802,194100,340076300,30650,30650,30650,30650,0
|
|
20240802,194000,340076300,30650,30650,30650,30650,0
|
|
20240802,193900,340076300,30650,30650,30650,30650,0
|
|
20240802,193800,340076300,30650,30650,30650,30650,0
|
|
20240802,193700,340076300,30650,30650,30650,30650,0
|
|
20240802,193600,340076300,30650,30650,30650,30650,0
|
|
20240802,193500,340076300,30650,30650,30650,30650,0
|
|
20240802,193400,340076300,30650,30650,30650,30650,0
|
|
20240802,193300,340076300,30650,30650,30650,30650,0
|
|
20240802,193200,340076300,30650,30650,30650,30650,0
|
|
20240802,193100,340076300,30650,30650,30650,30650,0
|
|
20240802,193000,340076300,30650,30650,30650,30650,0
|
|
20240802,192900,340076300,30650,30650,30650,30650,0
|
|
20240802,192800,340076300,30650,30650,30650,30650,0
|
|
20240802,192700,340076300,30650,30650,30650,30650,0
|
|
20240802,192600,340076300,30650,30650,30650,30650,0
|
|
20240802,192500,340076300,30650,30650,30650,30650,0
|
|
20240802,192400,340076300,30650,30650,30650,30650,0
|
|
20240802,192300,340076300,30650,30650,30650,30650,0
|
|
20240802,192200,340076300,30650,30650,30650,30650,0
|
|
20240802,192100,340076300,30650,30650,30650,30650,0
|
|
20240802,192000,340076300,30650,30650,30650,30650,0
|
|
20240802,191900,340076300,30650,30650,30650,30650,0
|
|
20240802,191800,340076300,30650,30650,30650,30650,0
|
|
20240802,191700,340076300,30650,30650,30650,30650,0
|
|
20240802,191600,340076300,30650,30650,30650,30650,0
|
|
20240802,191500,340076300,30650,30650,30650,30650,0
|
|
20240802,191400,340076300,30650,30650,30650,30650,0
|
|
20240802,191300,340076300,30650,30650,30650,30650,725
|
|
20240802,191200,340076300,30650,30650,30650,30650,0
|
|
20240802,191100,340076300,30650,30650,30650,30650,0
|
|
20240802,191000,340076300,30650,30650,30650,30650,0
|
|
20240802,190900,340076300,30650,30650,30650,30650,0
|
|
20240802,190800,340076300,30650,30650,30650,30650,0
|
|
20240802,190700,340076300,30650,30650,30650,30650,0
|
|
20240802,190600,340076300,30650,30650,30650,30650,0
|
|
20240802,190500,340076300,30650,30650,30650,30650,0
|
|
20240802,190400,340076300,30650,30650,30650,30650,0
|
|
20240802,190300,340076300,30650,30650,30650,30650,0
|
|
20240802,190200,340076300,30650,30650,30650,30650,0
|
|
20240802,190100,340076300,30650,30650,30650,30650,0
|
|
20240802,190000,340076300,30650,30650,30650,30650,0
|
|
20240802,185900,340076300,30650,30650,30650,30650,0
|
|
20240802,185800,340076300,30650,30650,30650,30650,0
|
|
20240802,185700,340076300,30650,30650,30650,30650,0
|
|
20240802,185600,340076300,30650,30650,30650,30650,0
|
|
20240802,185500,340076300,30650,30650,30650,30650,0
|
|
20240802,185400,340076300,30650,30650,30650,30650,0
|
|
20240802,185300,340076300,30650,30650,30650,30650,0
|
|
20240802,185200,340076300,30650,30650,30650,30650,0
|
|
20240802,185100,340076300,30650,30650,30650,30650,0
|
|
20240802,185000,340076300,30650,30650,30650,30650,0
|
|
20240802,184900,340076300,30650,30650,30650,30650,0
|
|
20240802,184800,340076300,30650,30650,30650,30650,0
|
|
20240802,184700,340076300,30650,30650,30650,30650,0
|
|
20240802,184600,340076300,30650,30650,30650,30650,0
|
|
20240802,184500,340076300,30650,30650,30650,30650,0
|
|
20240802,184400,340076300,30650,30650,30650,30650,0
|
|
20240802,184300,340076300,30650,30650,30650,30650,725
|
|
20240802,184200,340076300,30650,30650,30650,30650,0
|
|
20240802,184100,340076300,30650,30650,30650,30650,0
|
|
20240802,184000,340076300,30650,30650,30650,30650,0
|
|
20240802,183900,340076300,30650,30650,30650,30650,0
|
|
20240802,183800,340076300,30650,30650,30650,30650,0
|
|
20240802,183700,340076300,30650,30650,30650,30650,0
|
|
20240802,183600,340076300,30650,30650,30650,30650,0
|
|
20240802,183500,340076300,30650,30650,30650,30650,0
|
|
20240802,183400,340076300,30650,30650,30650,30650,0
|
|
20240802,183300,340076300,30650,30650,30650,30650,0
|
|
20240802,183200,340076300,30650,30650,30650,30650,0
|
|
20240802,183100,340076300,30650,30650,30650,30650,0
|
|
20240802,183000,340076300,30650,30650,30650,30650,0
|
|
20240802,182900,340076300,30650,30650,30650,30650,0
|
|
20240802,182800,340076300,30650,30650,30650,30650,0
|
|
20240802,182700,340076300,30650,30650,30650,30650,0
|
|
20240802,182600,340076300,30650,30650,30650,30650,0
|
|
20240802,182500,340076300,30650,30650,30650,30650,0
|
|
20240802,182400,340076300,30650,30650,30650,30650,0
|
|
20240802,182300,340076300,30650,30650,30650,30650,0
|
|
20240802,182200,340076300,30650,30650,30650,30650,0
|
|
20240802,182100,340076300,30650,30650,30650,30650,0
|
|
20240802,182000,340076300,30650,30650,30650,30650,0
|
|
20240802,181900,340076300,30650,30650,30650,30650,0
|
|
20240802,181800,340076300,30650,30650,30650,30650,0
|
|
20240802,181700,340076300,30650,30650,30650,30650,0
|
|
20240802,181600,340076300,30650,30650,30650,30650,0
|
|
20240802,181500,340076300,30650,30650,30650,30650,0
|
|
20240802,181400,340076300,30650,30650,30650,30650,0
|
|
20240802,181300,340076300,30650,30650,30650,30650,725
|
|
20240802,181200,340076300,30650,30650,30650,30650,0
|
|
20240802,181100,340076300,30650,30650,30650,30650,0
|
|
20240802,181000,340076300,30650,30650,30650,30650,0
|
|
20240802,180900,340076300,30650,30650,30650,30650,0
|
|
20240802,180800,340076300,30650,30650,30650,30650,0
|
|
20240802,180700,340076300,30650,30650,30650,30650,0
|
|
20240802,180600,340076300,30650,30650,30650,30650,0
|
|
20240802,180500,340076300,30650,30650,30650,30650,0
|
|
20240802,180400,340076300,30650,30650,30650,30650,0
|
|
20240802,180300,340076300,30650,30650,30650,30650,0
|
|
20240802,180200,340076300,30650,30650,30650,30650,0
|
|
20240802,180100,340076300,30650,30650,30650,30650,0
|
|
20240802,180000,340076300,30650,30650,30650,30650,0
|
|
20240802,175900,340076300,30650,30650,30650,30650,0
|
|
20240802,175800,340076300,30650,30650,30650,30650,0
|
|
20240802,175700,340076300,30650,30650,30650,30650,0
|
|
20240802,175600,340076300,30650,30650,30650,30650,0
|
|
20240802,175500,340076300,30650,30650,30650,30650,0
|
|
20240802,175400,340076300,30650,30650,30650,30650,0
|
|
20240802,175300,340076300,30650,30650,30650,30650,0
|
|
20240802,175200,340076300,30650,30650,30650,30650,0
|
|
20240802,175100,340076300,30650,30650,30650,30650,0
|
|
20240802,175000,340076300,30650,30650,30650,30650,0
|
|
20240802,174900,340076300,30650,30650,30650,30650,0
|
|
20240802,174800,340076300,30650,30650,30650,30650,0
|
|
20240802,174700,340076300,30650,30650,30650,30650,0
|
|
20240802,174600,340076300,30650,30650,30650,30650,0
|
|
20240802,174500,340076300,30650,30650,30650,30650,0
|
|
20240802,174400,340076300,30650,30650,30650,30650,0
|
|
20240802,174300,340076300,30650,30650,30650,30650,725
|
|
20240802,174200,340076300,30650,30650,30650,30650,0
|
|
20240802,174100,340076300,30650,30650,30650,30650,0
|
|
20240802,174000,340076300,30650,30650,30650,30650,0
|
|
20240802,173900,340076300,30650,30650,30650,30650,0
|
|
20240802,173800,340076300,30650,30650,30650,30650,0
|
|
20240802,173700,340076300,30650,30650,30650,30650,0
|
|
20240802,173600,340076300,30650,30650,30650,30650,0
|
|
20240802,173500,340076300,30650,30650,30650,30650,0
|
|
20240802,173400,340076300,30650,30650,30650,30650,0
|
|
20240802,173300,340076300,30650,30650,30650,30650,0
|
|
20240802,173200,340076300,30650,30650,30650,30650,0
|
|
20240802,173100,340076300,30650,30650,30650,30650,0
|
|
20240802,173000,340076300,30650,30650,30650,30650,0
|
|
20240802,172900,340076300,30650,30650,30650,30650,0
|
|
20240802,172800,340076300,30650,30650,30650,30650,0
|
|
20240802,172700,340076300,30650,30650,30650,30650,0
|
|
20240802,172600,340076300,30650,30650,30650,30650,0
|
|
20240802,172500,340076300,30650,30650,30650,30650,0
|
|
20240802,172400,340076300,30650,30650,30650,30650,0
|
|
20240802,172300,340076300,30650,30650,30650,30650,0
|
|
20240802,172200,340076300,30650,30650,30650,30650,0
|
|
20240802,172100,340076300,30650,30650,30650,30650,0
|
|
20240802,172000,340076300,30650,30650,30650,30650,0
|
|
20240802,171900,340076300,30650,30650,30650,30650,0
|
|
20240802,171800,340076300,30650,30650,30650,30650,0
|
|
20240802,171700,340076300,30650,30650,30650,30650,0
|
|
20240802,171600,340076300,30650,30650,30650,30650,0
|
|
20240802,171500,340076300,30650,30650,30650,30650,0
|
|
20240802,171400,340076300,30650,30650,30650,30650,0
|
|
20240802,171300,340076300,30650,30650,30650,30650,725
|
|
20240802,171200,340076300,30650,30650,30650,30650,0
|
|
20240802,171100,340076300,30650,30650,30650,30650,0
|
|
20240802,171000,340076300,30650,30650,30650,30650,0
|
|
20240802,170900,340076300,30650,30650,30650,30650,0
|
|
20240802,170800,340076300,30650,30650,30650,30650,0
|
|
20240802,170700,340076300,30650,30650,30650,30650,0
|
|
20240802,170600,340076300,30650,30650,30650,30650,0
|
|
20240802,170500,340076300,30650,30650,30650,30650,0
|
|
20240802,170400,340076300,30650,30650,30650,30650,0
|
|
20240802,170300,340076300,30650,30650,30650,30650,0
|
|
20240802,170200,340076300,30650,30650,30650,30650,0
|
|
20240802,170100,340076300,30650,30650,30650,30650,0
|
|
20240802,170000,340076300,30650,30650,30650,30650,0
|
|
20240802,165900,340076300,30650,30650,30650,30650,0
|
|
20240802,165800,340076300,30650,30650,30650,30650,0
|
|
20240802,165700,340076300,30650,30650,30650,30650,0
|
|
20240802,165600,340076300,30650,30650,30650,30650,0
|
|
20240802,165500,340076300,30650,30650,30650,30650,0
|
|
20240802,165400,340076300,30650,30650,30650,30650,0
|
|
20240802,165300,340076300,30650,30650,30650,30650,0
|
|
20240802,165200,340076300,30650,30650,30650,30650,0
|
|
20240802,165100,340076300,30650,30650,30650,30650,0
|
|
20240802,165000,340076300,30650,30650,30650,30650,0
|
|
20240802,164900,340076300,30650,30650,30650,30650,0
|
|
20240802,164800,340076300,30650,30650,30650,30650,0
|
|
20240802,164700,340076300,30650,30650,30650,30650,0
|
|
20240802,164600,340076300,30650,30650,30650,30650,0
|
|
20240802,164500,340076300,30650,30650,30650,30650,0
|
|
20240802,164400,340076300,30650,30650,30650,30650,0
|
|
20240802,164300,340076300,30650,30650,30650,30650,725
|
|
20240802,164200,340076300,30650,30650,30650,30650,0
|
|
20240802,164100,340076300,30650,30650,30650,30650,0
|
|
20240802,164000,340076300,30650,30650,30650,30650,0
|
|
20240802,163900,340076300,30650,30650,30650,30650,0
|
|
20240802,163800,340076300,30650,30650,30650,30650,0
|
|
20240802,163700,340076300,30650,30650,30650,30650,0
|
|
20240802,163600,340076300,30650,30650,30650,30650,0
|
|
20240802,163500,340076300,30650,30650,30650,30650,0
|
|
20240802,163400,340076300,30650,30650,30650,30650,0
|
|
20240802,163300,340076300,30650,30650,30650,30650,0
|
|
20240802,163200,340076300,30650,30650,30650,30650,0
|
|
20240802,163100,340076300,30650,30650,30650,30650,0
|
|
20240802,163000,340076300,30650,30650,30650,30650,0
|
|
20240802,162900,340076300,30650,30650,30650,30650,0
|
|
20240802,162800,340076300,30650,30650,30650,30650,0
|
|
20240802,162700,340076300,30650,30650,30650,30650,0
|
|
20240802,162600,340076300,30650,30650,30650,30650,0
|
|
20240802,162500,340076300,30650,30650,30650,30650,0
|
|
20240802,162400,340076300,30650,30650,30650,30650,0
|
|
20240802,162300,340076300,30650,30650,30650,30650,0
|
|
20240802,162200,340076300,30650,30650,30650,30650,0
|
|
20240802,162100,340076300,30650,30650,30650,30650,0
|
|
20240802,162000,340076300,30650,30650,30650,30650,0
|
|
20240802,161900,340076300,30650,30650,30650,30650,0
|
|
20240802,161800,340076300,30650,30650,30650,30650,0
|
|
20240802,161700,340076300,30650,30650,30650,30650,0
|
|
20240802,161600,340076300,30650,30650,30650,30650,0
|
|
20240802,161500,340076300,30650,30650,30650,30650,0
|
|
20240802,161400,340076300,30650,30650,30650,30650,0
|
|
20240802,161300,340076300,30650,30650,30650,30650,725
|
|
20240802,161200,340076300,30650,30650,30650,30650,0
|
|
20240802,161100,340076300,30650,30650,30650,30650,0
|
|
20240802,161000,340076300,30650,30650,30650,30650,0
|
|
20240802,160900,340076300,30650,30650,30650,30650,0
|
|
20240802,160800,340076300,30650,30650,30650,30650,0
|
|
20240802,160700,340076300,30650,30650,30650,30650,0
|
|
20240802,160600,340076300,30650,30650,30650,30650,0
|
|
20240802,160500,340076300,30650,30650,30650,30650,0
|
|
20240802,160400,340076300,30650,30650,30650,30650,0
|
|
20240802,160300,340076300,30650,30650,30650,30650,0
|
|
20240802,160200,340076300,30650,30650,30650,30650,0
|
|
20240802,160100,340076300,30650,30650,30650,30650,0
|
|
20240802,160000,340076300,30650,30650,30650,30650,0
|
|
20240802,155900,340076300,30650,30650,30650,30650,0
|
|
20240802,155800,340076300,30650,30650,30650,30650,0
|
|
20240802,155700,340076300,30650,30650,30650,30650,0
|
|
20240802,155600,340076300,30650,30650,30650,30650,0
|
|
20240802,155500,340076300,30650,30650,30650,30650,0
|
|
20240802,155400,340076300,30650,30650,30650,30650,0
|
|
20240802,155300,340076300,30650,30650,30650,30650,0
|
|
20240802,155200,340076300,30650,30650,30650,30650,0
|
|
20240802,155100,340076300,30650,30650,30650,30650,0
|
|
20240802,155000,340076300,30650,30650,30650,30650,0
|
|
20240802,154900,340076300,30650,30650,30650,30650,0
|
|
20240802,154800,340076300,30650,30650,30650,30650,0
|
|
20240802,154700,340076300,30650,30650,30650,30650,0
|
|
20240802,154600,340076300,30650,30650,30650,30650,0
|
|
20240802,154500,340076300,30650,30650,30650,30650,0
|
|
20240802,154400,340076300,30650,30650,30650,30650,0
|
|
20240802,154300,340076300,30650,30650,30650,30650,725
|
|
20240802,154200,340076300,30650,30650,30650,30650,0
|
|
20240802,154100,340076300,30650,30650,30650,30650,0
|
|
20240802,154000,340076300,30650,30650,30650,30650,0
|
|
20240802,153900,340076300,30650,30650,30650,30650,0
|
|
20240802,153800,340076300,30650,30650,30650,30650,0
|
|
20240802,153700,340076300,30650,30650,30650,30650,0
|
|
20240802,153600,340076300,30650,30650,30650,30650,0
|
|
20240802,153500,340076300,30650,30650,30650,30650,0
|
|
20240802,153400,340076300,30650,30650,30650,30650,0
|
|
20240802,153300,340076300,30650,30650,30650,30650,0
|
|
20240802,153200,340076300,30650,30650,30650,30650,0
|
|
20240802,153100,340076300,30650,30650,30650,30650,0
|
|
20240802,153000,340076300,30650,30650,30650,30650,725
|
|
20240802,152900,317855050,30900,30900,30900,30900,0
|
|
20240802,152800,317855050,30900,30900,30900,30900,0
|
|
20240802,152700,317855050,30900,30900,30900,30900,0
|
|
20240802,152600,317855050,30900,30900,30900,30900,0
|
|
20240802,152500,317855050,30900,30900,30900,30900,0
|
|
20240802,152400,317855050,30900,30900,30900,30900,0
|
|
20240802,152300,317855050,30900,30900,30900,30900,0
|
|
20240802,152200,317855050,30900,30900,30900,30900,0
|
|
20240802,152100,317855050,30900,30900,30900,30900,0
|
|
20240802,152000,317855050,30900,30900,30900,30900,0
|
|
20240802,151900,317855050,30900,30900,30900,30900,25
|
|
20240802,151800,317082550,30900,30750,30900,30700,475
|
|
20240802,151700,302433400,30700,30700,30700,30700,0
|
|
20240802,151600,302433400,30700,30750,30750,30700,25
|
|
20240802,151500,301665700,30750,30750,30750,30750,1
|
|
20240802,151400,301634950,30800,30750,30800,30750,33
|
|
20240802,151300,300620150,30750,30750,30750,30700,124
|
|
20240802,151200,296808300,30750,30750,30750,30750,19
|
|
20240802,151100,296224050,30800,30700,30800,30700,60
|
|
20240802,151000,294381350,30700,30700,30700,30700,14
|
|
20240802,150900,293951550,30700,30750,30750,30700,2
|
|
20240802,150800,293890100,30800,30800,30800,30800,50
|
|
20240802,150700,292350100,30800,30800,30800,30800,0
|
|
20240802,150600,292350100,30800,30900,30900,30700,811
|
|
20240802,150500,267369200,30900,30900,30950,30900,15
|
|
20240802,150400,266905650,30950,30900,30950,30850,1093
|
|
20240802,150300,233183050,30900,30900,30900,30900,31
|
|
20240802,150200,232225150,30950,30950,30950,30950,0
|
|
20240802,150100,232225150,30950,30950,30950,30950,2
|
|
20240802,150000,232163250,30950,31000,31000,30950,6
|
|
20240802,145900,231977500,31000,31100,31100,31000,6
|
|
20240802,145800,231791400,31000,31100,31100,31000,36
|
|
20240802,145700,230675300,31000,31000,31000,31000,0
|
|
20240802,145600,230675300,31000,31000,31000,31000,56
|
|
20240802,145500,228939300,31100,31100,31100,31100,0
|
|
20240802,145400,228939300,31100,31100,31100,31100,1
|
|
20240802,145300,228908200,30900,30900,30900,30900,0
|
|
20240802,145200,228908200,30900,30900,30900,30900,2
|
|
20240802,145100,228846400,31000,31000,31000,31000,161
|
|
20240802,145000,223855400,31000,30950,31000,30950,2
|
|
20240802,144900,223793450,31000,31000,31000,31000,0
|
|
20240802,144800,223793450,31000,30850,31000,30850,23
|
|
20240802,144700,223083750,31000,31000,31000,31000,0
|
|
20240802,144600,223083750,31000,31000,31000,31000,1
|
|
20240802,144500,223052750,30900,30900,30900,30900,0
|
|
20240802,144400,223052750,30900,30900,30900,30900,0
|
|
20240802,144300,223052750,30900,30900,30900,30900,0
|
|
20240802,144200,223052750,30900,30900,30900,30900,0
|
|
20240802,144100,223052750,30900,30900,30900,30900,184
|
|
20240802,144000,217367150,30900,30950,30950,30900,124
|
|
20240802,143900,213534950,31000,31000,31000,31000,0
|
|
20240802,143800,213534950,31000,31000,31000,31000,0
|
|
20240802,143700,213534950,31000,31000,31000,31000,1
|
|
20240802,143600,213503950,31000,31000,31000,31000,1
|
|
20240802,143500,213472950,31000,31000,31000,31000,1
|
|
20240802,143400,213441950,31000,31000,31000,31000,13
|
|
20240802,143300,213038950,31000,31000,31000,31000,149
|
|
20240802,143200,208419950,31000,31000,31000,31000,0
|
|
20240802,143100,208419950,31000,31000,31000,31000,0
|
|
20240802,143000,208419950,31000,31000,31000,31000,1
|
|
20240802,142900,208388950,30950,30950,30950,30950,0
|
|
20240802,142800,208388950,30950,30950,30950,30950,0
|
|
20240802,142700,208388950,30950,30950,30950,30950,93
|
|
20240802,142600,205510600,30950,30950,30950,30950,0
|
|
20240802,142500,205510600,30950,30950,30950,30950,1
|
|
20240802,142400,205479650,30850,30850,30850,30850,9
|
|
20240802,142300,205202000,30950,30950,30950,30950,0
|
|
20240802,142200,205202000,30950,30850,30950,30850,27
|
|
20240802,142100,204368950,30950,30900,30950,30900,12
|
|
20240802,142000,203998100,30800,30800,30800,30800,0
|
|
20240802,141900,203998100,30800,30800,30800,30800,0
|
|
20240802,141800,203998100,30800,30850,30850,30800,165
|
|
20240802,141700,198913950,30850,31000,31000,30850,295
|
|
20240802,141600,189795650,31100,31100,31100,31100,0
|
|
20240802,141500,189795650,31100,31100,31100,31100,5
|
|
20240802,141400,189640150,31100,31100,31100,31100,30
|
|
20240802,141300,188707150,31100,31100,31100,31100,0
|
|
20240802,141200,188707150,31100,31100,31100,31100,15
|
|
20240802,141100,188240650,31100,31100,31100,31100,0
|
|
20240802,141000,188240650,31100,31100,31100,31100,0
|
|
20240802,140900,188240650,31100,31100,31100,31100,0
|
|
20240802,140800,188240650,31100,31100,31100,31100,100
|
|
20240802,140700,185130650,31100,31100,31100,31100,20
|
|
20240802,140600,184508650,31000,31000,31000,31000,123
|
|
20240802,140500,180695650,31000,31000,31000,31000,25
|
|
20240802,140400,179920650,31000,31000,31000,31000,0
|
|
20240802,140300,179920650,31000,31000,31000,31000,5
|
|
20240802,140200,179765650,31000,31000,31000,31000,0
|
|
20240802,140100,179765650,31000,30950,31000,30900,76
|
|
20240802,140000,177414900,30950,30950,30950,30950,257
|
|
20240802,135900,169460750,30950,30950,30950,30950,0
|
|
20240802,135800,169460750,30950,31000,31000,30950,311
|
|
20240802,135700,159821450,31000,31000,31100,31000,120
|
|
20240802,135600,156101150,31100,31100,31100,31100,1
|
|
20240802,135500,156070050,31100,31100,31100,31000,244
|
|
20240802,135400,148504850,31300,31300,31300,31300,20
|
|
20240802,135300,147878850,31100,31100,31100,31100,40
|
|
20240802,135200,146634850,31100,31100,31100,31100,0
|
|
20240802,135100,146634850,31100,31100,31100,31100,0
|
|
20240802,135000,146634850,31100,31100,31100,31100,37
|
|
20240802,134900,145484150,31100,31250,31250,31000,2113
|
|
20240802,134800,79871550,31250,31250,31250,31250,0
|
|
20240802,134700,79871550,31250,31250,31250,31250,18
|
|
20240802,134600,79309050,31250,31350,31400,31250,608
|
|
20240802,134500,60271300,31400,31400,31400,31400,0
|
|
20240802,134400,60271300,31400,31450,31450,31400,70
|
|
20240802,134300,58073250,31450,31450,31450,31450,0
|
|
20240802,134200,58073250,31450,31450,31450,31450,0
|
|
20240802,134100,58073250,31450,31450,31450,31450,0
|
|
20240802,134000,58073250,31450,31450,31450,31450,0
|
|
20240802,133900,58073250,31450,31450,31450,31450,0
|
|
20240802,133800,58073250,31450,31450,31450,31450,0
|
|
20240802,133700,58073250,31450,31450,31450,31450,15
|
|
20240802,133600,57601500,31450,31450,31450,31450,0
|
|
20240802,133500,57601500,31450,31450,31450,31450,0
|
|
20240802,133400,57601500,31450,31450,31450,31450,0
|
|
20240802,133300,57601500,31450,31450,31450,31450,0
|
|
20240802,133200,57601500,31450,31450,31450,31450,4
|
|
20240802,133100,57475700,31600,31600,31600,31600,0
|
|
20240802,133000,57475700,31600,31600,31600,31600,0
|
|
20240802,132900,57475700,31600,31600,31600,31600,0
|
|
20240802,132800,57475700,31600,31600,31600,31600,0
|
|
20240802,132700,57475700,31600,31600,31600,31600,0
|
|
20240802,132600,57475700,31600,31600,31600,31600,0
|
|
20240802,132500,57475700,31600,31600,31600,31600,0
|
|
20240802,132400,57475700,31600,31600,31600,31600,0
|
|
20240802,132300,57475700,31600,31600,31600,31600,5
|
|
20240802,132200,57317700,31500,31500,31500,31500,1
|
|
20240802,132100,57286200,31400,31400,31400,31400,1
|
|
20240802,132000,57254800,31400,31500,31500,31400,176
|
|
20240802,131900,51714100,31550,31550,31550,31550,12
|
|
20240802,131800,51335500,31600,31600,31600,31600,0
|
|
20240802,131700,51335500,31600,31600,31600,31600,0
|
|
20240802,131600,51335500,31600,31600,31600,31600,5
|
|
20240802,131500,51177500,31600,31600,31600,31600,0
|
|
20240802,131400,51177500,31600,31600,31600,31600,0
|
|
20240802,131300,51177500,31600,31600,31600,31600,0
|
|
20240802,131200,51177500,31600,31600,31600,31600,6
|
|
20240802,131100,50987900,31600,31600,31600,31600,0
|
|
20240802,131000,50987900,31600,31600,31600,31600,0
|
|
20240802,130900,50987900,31600,31600,31600,31600,0
|
|
20240802,130800,50987900,31600,31600,31600,31600,0
|
|
20240802,130700,50987900,31600,31600,31600,31600,0
|
|
20240802,130600,50987900,31600,31600,31600,31600,0
|
|
20240802,130500,50987900,31600,31600,31600,31600,2
|
|
20240802,130400,50924700,31600,31600,31600,31600,9
|
|
20240802,130300,50640300,31600,31600,31600,31600,0
|
|
20240802,130200,50640300,31600,31600,31600,31600,0
|
|
20240802,130100,50640300,31600,31600,31600,31600,1
|
|
20240802,130000,50608700,31600,31600,31600,31600,3
|
|
20240802,125900,50513900,31600,31600,31600,31600,1
|
|
20240802,125800,50482300,31500,31500,31500,31500,0
|
|
20240802,125700,50482300,31500,31500,31500,31500,0
|
|
20240802,125600,50482300,31500,31500,31500,31500,0
|
|
20240802,125500,50482300,31500,31500,31500,31500,1
|
|
20240802,125400,50450800,31500,31500,31500,31500,0
|
|
20240802,125300,50450800,31500,31500,31500,31500,22
|
|
20240802,125200,49757800,31550,31550,31550,31550,1
|
|
20240802,125100,49726250,31600,31600,31600,31600,0
|
|
20240802,125000,49726250,31600,31600,31600,31600,1
|
|
20240802,124900,49694650,31600,31600,31600,31600,0
|
|
20240802,124800,49694650,31600,31600,31600,31600,1
|
|
20240802,124700,49663050,31550,31550,31550,31550,0
|
|
20240802,124600,49663050,31550,31550,31550,31550,0
|
|
20240802,124500,49663050,31550,31550,31550,31550,26
|
|
20240802,124400,48842750,31500,31500,31500,31500,0
|
|
20240802,124300,48842750,31500,31500,31500,31500,0
|
|
20240802,124200,48842750,31500,31500,31500,31500,0
|
|
20240802,124100,48842750,31500,31500,31500,31500,0
|
|
20240802,124000,48842750,31500,31500,31500,31500,5
|
|
20240802,123900,48685250,31450,31450,31450,31450,0
|
|
20240802,123800,48685250,31450,31450,31450,31450,11
|
|
20240802,123700,48339300,31450,31450,31450,31450,1
|
|
20240802,123600,48307850,31450,31450,31450,31450,1
|
|
20240802,123500,48276400,31400,31400,31400,31400,0
|
|
20240802,123400,48276400,31400,31400,31400,31400,0
|
|
20240802,123300,48276400,31400,31400,31400,31400,0
|
|
20240802,123200,48276400,31400,31400,31400,31400,0
|
|
20240802,123100,48276400,31400,31400,31400,31400,0
|
|
20240802,123000,48276400,31400,31400,31400,31400,3
|
|
20240802,122900,48182200,31350,31400,31400,31350,4
|
|
20240802,122800,48056750,31600,31600,31600,31600,1
|
|
20240802,122700,48025150,31400,31400,31400,31400,0
|
|
20240802,122600,48025150,31400,31400,31400,31400,3
|
|
20240802,122500,47930950,31400,31400,31400,31400,2
|
|
20240802,122400,47868150,31600,31600,31600,31400,707
|
|
20240802,122300,25594450,31700,31700,31700,31700,0
|
|
20240802,122200,25594450,31700,31700,31700,31700,0
|
|
20240802,122100,25594450,31700,31700,31700,31700,0
|
|
20240802,122000,25594450,31700,31700,31700,31700,0
|
|
20240802,121900,25594450,31700,31700,31700,31700,0
|
|
20240802,121800,25594450,31700,31700,31700,31700,1
|
|
20240802,121700,25562750,31550,31550,31550,31550,57
|
|
20240802,121600,23764400,31550,31800,31800,31550,2
|
|
20240802,121500,23701050,31800,31800,31800,31800,3
|
|
20240802,121400,23605650,31800,31800,31800,31800,0
|
|
20240802,121300,23605650,31800,31800,31800,31800,0
|
|
20240802,121200,23605650,31800,31800,31800,31800,0
|
|
20240802,121100,23605650,31800,31800,31800,31800,1
|
|
20240802,121000,23573850,31750,31750,31750,31750,0
|
|
20240802,120900,23573850,31750,31750,31750,31750,10
|
|
20240802,120800,23256350,31750,31750,31750,31750,0
|
|
20240802,120700,23256350,31750,31750,31750,31750,0
|
|
20240802,120600,23256350,31750,31750,31750,31750,0
|
|
20240802,120500,23256350,31750,31750,31750,31750,0
|
|
20240802,120400,23256350,31750,31750,31750,31750,5
|
|
20240802,120300,23097600,31750,31750,31750,31750,0
|
|
20240802,120200,23097600,31750,31750,31750,31750,0
|
|
20240802,120100,23097600,31750,31750,31750,31750,0
|
|
20240802,120000,23097600,31750,31750,31750,31750,0
|
|
20240802,115900,23097600,31750,31750,31750,31750,0
|
|
20240802,115800,23097600,31750,31750,31750,31750,0
|
|
20240802,115700,23097600,31750,31750,31750,31750,0
|
|
20240802,115600,23097600,31750,31750,31750,31750,0
|
|
20240802,115500,23097600,31750,31750,31750,31550,5
|
|
20240802,115400,22939400,31700,31600,31700,31550,10
|
|
20240802,115300,22623000,31800,31800,31800,31800,0
|
|
20240802,115200,22623000,31800,31800,31800,31800,0
|
|
20240802,115100,22623000,31800,31800,31800,31800,0
|
|
20240802,115000,22623000,31800,31800,31800,31800,0
|
|
20240802,114900,22623000,31800,31800,31800,31800,0
|
|
20240802,114800,22623000,31800,31800,31800,31800,0
|
|
20240802,114700,22623000,31800,31800,31800,31800,0
|
|
20240802,114600,22623000,31800,31800,31800,31800,0
|
|
20240802,114500,22623000,31800,31800,31800,31800,0
|
|
20240802,114400,22623000,31800,31800,31800,31800,0
|
|
20240802,114300,22623000,31800,31800,31800,31800,0
|
|
20240802,114200,22623000,31800,31600,31800,31550,41
|
|
20240802,114100,21327050,31600,31600,31750,31600,27
|
|
20240802,114000,20473550,31850,31850,31850,31850,0
|
|
20240802,113900,20473550,31850,31850,31850,31850,0
|
|
20240802,113800,20473550,31850,31850,31850,31850,0
|
|
20240802,113700,20473550,31850,31850,31850,31850,0
|
|
20240802,113600,20473550,31850,31850,31850,31850,0
|
|
20240802,113500,20473550,31850,31850,31850,31850,0
|
|
20240802,113400,20473550,31850,31850,31850,31850,0
|
|
20240802,113300,20473550,31850,31850,31850,31850,0
|
|
20240802,113200,20473550,31850,31850,31850,31850,0
|
|
20240802,113100,20473550,31850,31850,31850,31850,1
|
|
20240802,113000,20441700,31800,31800,31800,31800,2
|
|
20240802,112900,20378100,31900,31900,31900,31900,0
|
|
20240802,112800,20378100,31900,31900,31900,31900,0
|
|
20240802,112700,20378100,31900,31900,31900,31900,0
|
|
20240802,112600,20378100,31900,31900,31900,31900,0
|
|
20240802,112500,20378100,31900,31900,31900,31900,0
|
|
20240802,112400,20378100,31900,31900,31900,31900,0
|
|
20240802,112300,20378100,31900,31900,31900,31900,0
|
|
20240802,112200,20378100,31900,31800,31900,31800,10
|
|
20240802,112100,20059550,31550,31750,31750,31550,4
|
|
20240802,112000,19933100,31850,31850,31850,31850,0
|
|
20240802,111900,19933100,31850,31850,31850,31850,0
|
|
20240802,111800,19933100,31850,31850,31850,31850,0
|
|
20240802,111700,19933100,31850,31850,31850,31850,0
|
|
20240802,111600,19933100,31850,31800,31850,31800,3
|
|
20240802,111500,19837650,31900,31900,31900,31900,0
|
|
20240802,111400,19837650,31900,31900,31900,31900,0
|
|
20240802,111300,19837650,31900,31900,31900,31900,0
|
|
20240802,111200,19837650,31900,31900,31900,31900,0
|
|
20240802,111100,19837650,31900,31900,31900,31900,0
|
|
20240802,111000,19837650,31900,31900,31900,31900,0
|
|
20240802,110900,19837650,31900,31900,31900,31900,0
|
|
20240802,110800,19837650,31900,31900,31900,31900,0
|
|
20240802,110700,19837650,31900,31900,31900,31900,0
|
|
20240802,110600,19837650,31900,31900,31900,31900,0
|
|
20240802,110500,19837650,31900,31900,31900,31900,0
|
|
20240802,110400,19837650,31900,31900,31900,31900,0
|
|
20240802,110300,19837650,31900,31900,31900,31900,0
|
|
20240802,110200,19837650,31900,31900,31900,31900,0
|
|
20240802,110100,19837650,31900,31900,31900,31900,1
|
|
20240802,110000,19805750,31600,31950,31950,31600,14
|
|
20240802,105900,19362950,31950,31950,31950,31950,0
|
|
20240802,105800,19362950,31950,31950,31950,31950,0
|
|
20240802,105700,19362950,31950,31950,31950,31950,0
|
|
20240802,105600,19362950,31950,31950,31950,31950,0
|
|
20240802,105500,19362950,31950,31700,31950,31600,30
|
|
20240802,105400,18414200,31900,31900,31900,31900,0
|
|
20240802,105300,18414200,31900,31900,31900,31900,2
|
|
20240802,105200,18350400,31900,31900,31900,31900,0
|
|
20240802,105100,18350400,31900,31900,31900,31900,1
|
|
20240802,105000,18318500,31750,31750,31750,31750,1
|
|
20240802,104900,18286750,31950,31950,31950,31950,1
|
|
20240802,104800,18254800,31650,31700,32000,31650,17
|
|
20240802,104700,17715800,31700,31700,31700,31700,0
|
|
20240802,104600,17715800,31700,31700,31700,31700,0
|
|
20240802,104500,17715800,31700,31700,31700,31600,12
|
|
20240802,104400,17335650,31650,31700,31700,31650,4
|
|
20240802,104300,17208900,31750,31750,31750,31750,0
|
|
20240802,104200,17208900,31750,31750,31750,31750,0
|
|
20240802,104100,17208900,31750,31750,31750,31750,0
|
|
20240802,104000,17208900,31750,31750,31750,31750,1
|
|
20240802,103900,17177150,31650,31750,31750,31650,4
|
|
20240802,103800,17050250,31750,31750,31750,31750,0
|
|
20240802,103700,17050250,31750,31750,31750,31750,0
|
|
20240802,103600,17050250,31750,31750,31750,31750,0
|
|
20240802,103500,17050250,31750,31750,31750,31750,0
|
|
20240802,103400,17050250,31750,31750,31750,31750,0
|
|
20240802,103300,17050250,31750,31750,31750,31750,3
|
|
20240802,103200,16955000,31750,31750,31750,31750,0
|
|
20240802,103100,16955000,31750,31750,31750,31750,0
|
|
20240802,103000,16955000,31750,31750,31750,31700,3
|
|
20240802,102900,16859800,31650,31650,31650,31650,0
|
|
20240802,102800,16859800,31650,31650,31650,31650,0
|
|
20240802,102700,16859800,31650,31650,31650,31650,0
|
|
20240802,102600,16859800,31650,31650,31650,31650,0
|
|
20240802,102500,16859800,31650,31650,31650,31650,1
|
|
20240802,102400,16828150,31650,31650,31650,31650,0
|
|
20240802,102300,16828150,31650,31650,31650,31650,0
|
|
20240802,102200,16828150,31650,31650,31650,31650,0
|
|
20240802,102100,16828150,31650,31650,31650,31650,5
|
|
20240802,102000,16669900,31600,31600,31600,31600,0
|
|
20240802,101900,16669900,31600,31600,31600,31600,0
|
|
20240802,101800,16669900,31600,31600,31600,31600,0
|
|
20240802,101700,16669900,31600,31600,31600,31600,0
|
|
20240802,101600,16669900,31600,31600,31600,31600,0
|
|
20240802,101500,16669900,31600,31600,31600,31600,0
|
|
20240802,101400,16669900,31600,31600,31600,31600,0
|
|
20240802,101300,16669900,31600,31600,31600,31600,0
|
|
20240802,101200,16669900,31600,31600,31600,31600,0
|
|
20240802,101100,16669900,31600,31600,31600,31600,0
|
|
20240802,101000,16669900,31600,31600,31600,31600,0
|
|
20240802,100900,16669900,31600,31600,31600,31600,0
|
|
20240802,100800,16669900,31600,31600,31600,31600,3
|
|
20240802,100700,16575100,31600,31600,31600,31600,0
|
|
20240802,100600,16575100,31600,31600,31600,31600,0
|
|
20240802,100500,16575100,31600,31600,31600,31600,0
|
|
20240802,100400,16575100,31600,31650,31650,31600,6
|
|
20240802,100300,16385400,31650,31650,31650,31650,10
|
|
20240802,100200,16068900,31650,31650,31650,31650,0
|
|
20240802,100100,16068900,31650,31650,31650,31650,0
|
|
20240802,100000,16068900,31650,31650,31650,31650,2
|
|
20240802,095900,16005600,31600,31600,31600,31600,0
|
|
20240802,095800,16005600,31600,31600,31600,31600,0
|
|
20240802,095700,16005600,31600,31600,31600,31600,0
|
|
20240802,095600,16005600,31600,31600,31600,31600,0
|
|
20240802,095500,16005600,31600,31600,31600,31600,10
|
|
20240802,095400,15689600,31600,31600,31600,31600,0
|
|
20240802,095300,15689600,31600,31600,31600,31600,0
|
|
20240802,095200,15689600,31600,31600,31600,31600,0
|
|
20240802,095100,15689600,31600,31600,31600,31600,1
|
|
20240802,095000,15658000,31600,31600,31600,31600,1
|
|
20240802,094900,15626400,31600,31600,31600,31600,33
|
|
20240802,094800,14583600,31650,31650,31650,31650,0
|
|
20240802,094700,14583600,31650,31650,31650,31650,0
|
|
20240802,094600,14583600,31650,31650,31650,31650,0
|
|
20240802,094500,14583600,31650,31650,31650,31650,3
|
|
20240802,094400,14488650,31650,31650,31650,31650,1
|
|
20240802,094300,14457000,31600,31600,31600,31600,0
|
|
20240802,094200,14457000,31600,31600,31600,31600,12
|
|
20240802,094100,14077800,31700,31700,31700,31700,0
|
|
20240802,094000,14077800,31700,31700,31700,31700,1
|
|
20240802,093900,14046100,31700,31700,31700,31700,5
|
|
20240802,093800,13887600,31700,31700,31700,31700,5
|
|
20240802,093700,13729100,31700,31700,31700,31700,0
|
|
20240802,093600,13729100,31700,31700,31700,31700,5
|
|
20240802,093500,13570600,31750,31750,31750,31750,0
|
|
20240802,093400,13570600,31750,31750,31750,31750,1
|
|
20240802,093300,13538850,31550,31550,31550,31550,0
|
|
20240802,093200,13538850,31550,31550,31550,31550,17
|
|
20240802,093100,13002500,31600,31600,31600,31600,0
|
|
20240802,093000,13002500,31600,31500,31600,31500,47
|
|
20240802,092900,11517400,31550,31650,31650,31550,275
|
|
20240802,092800,2824850,31700,31750,31750,31700,3
|
|
20240802,092700,2729700,31700,31700,31700,31700,0
|
|
20240802,092600,2729700,31700,31700,31700,31700,0
|
|
20240802,092500,2729700,31700,31700,31700,31700,7
|
|
20240802,092400,2507800,31750,31750,31750,31750,0
|
|
20240802,092300,2507800,31750,31750,31750,31750,0
|
|
20240802,092200,2507800,31750,31750,31750,31750,0
|
|
20240802,092100,2507800,31750,31750,31750,31750,0
|
|
20240802,092000,2507800,31750,31750,31750,31750,0
|
|
20240802,091900,2507800,31750,31750,31750,31750,0
|
|
20240802,091800,2507800,31750,31750,31750,31750,0
|
|
20240802,091700,2507800,31750,31750,31750,31750,4
|
|
20240802,091600,2380800,31750,31750,31750,31750,5
|
|
20240802,091500,2222050,31750,31750,31750,31750,0
|
|
20240802,091400,2222050,31750,31750,31750,31750,1
|
|
20240802,091300,2190300,31700,31750,31750,31700,9
|
|
20240802,091200,1904900,31750,31750,31750,31750,1
|
|
20240802,091100,1873150,31750,31750,31750,31750,0
|
|
20240802,091000,1873150,31750,31750,31750,31700,15
|
|
20240802,090900,1396950,31750,31750,31750,31750,4
|
|
20240802,090800,1269950,31750,31750,31750,31750,0
|
|
20240802,090700,1269950,31750,31750,31750,31750,5
|
|
20240802,090600,1111200,31750,31750,31750,31750,1
|
|
20240802,090500,1079450,31750,31750,31750,31750,0
|
|
20240802,090400,1079450,31750,31750,31750,31750,0
|
|
20240802,090300,1079450,31750,31750,31750,31750,14
|
|
20240802,090200,634950,31650,31650,31650,31650,0
|
|
20240802,090100,634950,31650,31650,31650,31650,8
|
|
20240802,090000,381750,31800,31950,31950,31800,12
|