656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195300,807614750,23700,23700,23700,23700,483
|
|
20240802,195200,807614750,23700,23700,23700,23700,0
|
|
20240802,195100,807614750,23700,23700,23700,23700,0
|
|
20240802,195000,807614750,23700,23700,23700,23700,0
|
|
20240802,194900,807614750,23700,23700,23700,23700,0
|
|
20240802,194800,807614750,23700,23700,23700,23700,0
|
|
20240802,194700,807614750,23700,23700,23700,23700,0
|
|
20240802,194600,807614750,23700,23700,23700,23700,0
|
|
20240802,194500,807614750,23700,23700,23700,23700,0
|
|
20240802,194400,807614750,23700,23700,23700,23700,0
|
|
20240802,194300,807614750,23700,23700,23700,23700,0
|
|
20240802,194200,807614750,23700,23700,23700,23700,0
|
|
20240802,194100,807614750,23700,23700,23700,23700,0
|
|
20240802,194000,807614750,23700,23700,23700,23700,0
|
|
20240802,193900,807614750,23700,23700,23700,23700,0
|
|
20240802,193800,807614750,23700,23700,23700,23700,0
|
|
20240802,193700,807614750,23700,23700,23700,23700,0
|
|
20240802,193600,807614750,23700,23700,23700,23700,0
|
|
20240802,193500,807614750,23700,23700,23700,23700,0
|
|
20240802,193400,807614750,23700,23700,23700,23700,0
|
|
20240802,193300,807614750,23700,23700,23700,23700,0
|
|
20240802,193200,807614750,23700,23700,23700,23700,0
|
|
20240802,193100,807614750,23700,23700,23700,23700,0
|
|
20240802,193000,807614750,23700,23700,23700,23700,0
|
|
20240802,192900,807614750,23700,23700,23700,23700,0
|
|
20240802,192800,807614750,23700,23700,23700,23700,0
|
|
20240802,192700,807614750,23700,23700,23700,23700,0
|
|
20240802,192600,807614750,23700,23700,23700,23700,0
|
|
20240802,192500,807614750,23700,23700,23700,23700,0
|
|
20240802,192400,807614750,23700,23700,23700,23700,0
|
|
20240802,192300,807614750,23700,23700,23700,23700,483
|
|
20240802,192200,807614750,23700,23700,23700,23700,0
|
|
20240802,192100,807614750,23700,23700,23700,23700,0
|
|
20240802,192000,807614750,23700,23700,23700,23700,0
|
|
20240802,191900,807614750,23700,23700,23700,23700,0
|
|
20240802,191800,807614750,23700,23700,23700,23700,0
|
|
20240802,191700,807614750,23700,23700,23700,23700,0
|
|
20240802,191600,807614750,23700,23700,23700,23700,0
|
|
20240802,191500,807614750,23700,23700,23700,23700,0
|
|
20240802,191400,807614750,23700,23700,23700,23700,0
|
|
20240802,191300,807614750,23700,23700,23700,23700,0
|
|
20240802,191200,807614750,23700,23700,23700,23700,0
|
|
20240802,191100,807614750,23700,23700,23700,23700,0
|
|
20240802,191000,807614750,23700,23700,23700,23700,0
|
|
20240802,190900,807614750,23700,23700,23700,23700,0
|
|
20240802,190800,807614750,23700,23700,23700,23700,0
|
|
20240802,190700,807614750,23700,23700,23700,23700,0
|
|
20240802,190600,807614750,23700,23700,23700,23700,0
|
|
20240802,190500,807614750,23700,23700,23700,23700,0
|
|
20240802,190400,807614750,23700,23700,23700,23700,0
|
|
20240802,190300,807614750,23700,23700,23700,23700,0
|
|
20240802,190200,807614750,23700,23700,23700,23700,0
|
|
20240802,190100,807614750,23700,23700,23700,23700,0
|
|
20240802,190000,807614750,23700,23700,23700,23700,0
|
|
20240802,185900,807614750,23700,23700,23700,23700,0
|
|
20240802,185800,807614750,23700,23700,23700,23700,0
|
|
20240802,185700,807614750,23700,23700,23700,23700,0
|
|
20240802,185600,807614750,23700,23700,23700,23700,0
|
|
20240802,185500,807614750,23700,23700,23700,23700,0
|
|
20240802,185400,807614750,23700,23700,23700,23700,0
|
|
20240802,185300,807614750,23700,23700,23700,23700,483
|
|
20240802,185200,807614750,23700,23700,23700,23700,0
|
|
20240802,185100,807614750,23700,23700,23700,23700,0
|
|
20240802,185000,807614750,23700,23700,23700,23700,0
|
|
20240802,184900,807614750,23700,23700,23700,23700,0
|
|
20240802,184800,807614750,23700,23700,23700,23700,0
|
|
20240802,184700,807614750,23700,23700,23700,23700,0
|
|
20240802,184600,807614750,23700,23700,23700,23700,0
|
|
20240802,184500,807614750,23700,23700,23700,23700,0
|
|
20240802,184400,807614750,23700,23700,23700,23700,0
|
|
20240802,184300,807614750,23700,23700,23700,23700,0
|
|
20240802,184200,807614750,23700,23700,23700,23700,0
|
|
20240802,184100,807614750,23700,23700,23700,23700,0
|
|
20240802,184000,807614750,23700,23700,23700,23700,0
|
|
20240802,183900,807614750,23700,23700,23700,23700,0
|
|
20240802,183800,807614750,23700,23700,23700,23700,0
|
|
20240802,183700,807614750,23700,23700,23700,23700,0
|
|
20240802,183600,807614750,23700,23700,23700,23700,0
|
|
20240802,183500,807614750,23700,23700,23700,23700,0
|
|
20240802,183400,807614750,23700,23700,23700,23700,0
|
|
20240802,183300,807614750,23700,23700,23700,23700,0
|
|
20240802,183200,807614750,23700,23700,23700,23700,0
|
|
20240802,183100,807614750,23700,23700,23700,23700,0
|
|
20240802,183000,807614750,23700,23700,23700,23700,0
|
|
20240802,182900,807614750,23700,23700,23700,23700,0
|
|
20240802,182800,807614750,23700,23700,23700,23700,0
|
|
20240802,182700,807614750,23700,23700,23700,23700,0
|
|
20240802,182600,807614750,23700,23700,23700,23700,0
|
|
20240802,182500,807614750,23700,23700,23700,23700,0
|
|
20240802,182400,807614750,23700,23700,23700,23700,0
|
|
20240802,182300,807614750,23700,23700,23700,23700,483
|
|
20240802,182200,807614750,23700,23700,23700,23700,0
|
|
20240802,182100,807614750,23700,23700,23700,23700,0
|
|
20240802,182000,807614750,23700,23700,23700,23700,0
|
|
20240802,181900,807614750,23700,23700,23700,23700,0
|
|
20240802,181800,807614750,23700,23700,23700,23700,0
|
|
20240802,181700,807614750,23700,23700,23700,23700,0
|
|
20240802,181600,807614750,23700,23700,23700,23700,0
|
|
20240802,181500,807614750,23700,23700,23700,23700,0
|
|
20240802,181400,807614750,23700,23700,23700,23700,0
|
|
20240802,181300,807614750,23700,23700,23700,23700,0
|
|
20240802,181200,807614750,23700,23700,23700,23700,0
|
|
20240802,181100,807614750,23700,23700,23700,23700,0
|
|
20240802,181000,807614750,23700,23700,23700,23700,0
|
|
20240802,180900,807614750,23700,23700,23700,23700,0
|
|
20240802,180800,807614750,23700,23700,23700,23700,0
|
|
20240802,180700,807614750,23700,23700,23700,23700,0
|
|
20240802,180600,807614750,23700,23700,23700,23700,0
|
|
20240802,180500,807614750,23700,23700,23700,23700,0
|
|
20240802,180400,807614750,23700,23700,23700,23700,0
|
|
20240802,180300,807614750,23700,23700,23700,23700,0
|
|
20240802,180200,807614750,23700,23700,23700,23700,0
|
|
20240802,180100,807614750,23700,23700,23700,23700,0
|
|
20240802,180000,807614750,23700,23700,23700,23700,0
|
|
20240802,175900,807614750,23700,23700,23700,23700,0
|
|
20240802,175800,807614750,23700,23700,23700,23700,0
|
|
20240802,175700,807614750,23700,23700,23700,23700,0
|
|
20240802,175600,807614750,23700,23700,23700,23700,0
|
|
20240802,175500,807614750,23700,23700,23700,23700,0
|
|
20240802,175400,807614750,23700,23700,23700,23700,0
|
|
20240802,175300,807614750,23700,23700,23700,23700,483
|
|
20240802,175200,807614750,23700,23700,23700,23700,0
|
|
20240802,175100,807614750,23700,23700,23700,23700,0
|
|
20240802,175000,807614750,23700,23700,23700,23700,0
|
|
20240802,174900,807614750,23700,23700,23700,23700,0
|
|
20240802,174800,807614750,23700,23700,23700,23700,0
|
|
20240802,174700,807614750,23700,23700,23700,23700,0
|
|
20240802,174600,807614750,23700,23700,23700,23700,0
|
|
20240802,174500,807614750,23700,23700,23700,23700,0
|
|
20240802,174400,807614750,23700,23700,23700,23700,0
|
|
20240802,174300,807614750,23700,23700,23700,23700,0
|
|
20240802,174200,807614750,23700,23700,23700,23700,0
|
|
20240802,174100,807614750,23700,23700,23700,23700,0
|
|
20240802,174000,807614750,23700,23700,23700,23700,0
|
|
20240802,173900,807614750,23700,23700,23700,23700,0
|
|
20240802,173800,807614750,23700,23700,23700,23700,0
|
|
20240802,173700,807614750,23700,23700,23700,23700,0
|
|
20240802,173600,807614750,23700,23700,23700,23700,0
|
|
20240802,173500,807614750,23700,23700,23700,23700,0
|
|
20240802,173400,807614750,23700,23700,23700,23700,0
|
|
20240802,173300,807614750,23700,23700,23700,23700,0
|
|
20240802,173200,807614750,23700,23700,23700,23700,0
|
|
20240802,173100,807614750,23700,23700,23700,23700,0
|
|
20240802,173000,807614750,23700,23700,23700,23700,0
|
|
20240802,172900,807614750,23700,23700,23700,23700,0
|
|
20240802,172800,807614750,23700,23700,23700,23700,0
|
|
20240802,172700,807614750,23700,23700,23700,23700,0
|
|
20240802,172600,807614750,23700,23700,23700,23700,0
|
|
20240802,172500,807614750,23700,23700,23700,23700,0
|
|
20240802,172400,807614750,23700,23700,23700,23700,0
|
|
20240802,172300,807614750,23700,23700,23700,23700,483
|
|
20240802,172200,807614750,23700,23700,23700,23700,0
|
|
20240802,172100,807614750,23700,23700,23700,23700,0
|
|
20240802,172000,807614750,23700,23700,23700,23700,0
|
|
20240802,171900,807614750,23700,23700,23700,23700,0
|
|
20240802,171800,807614750,23700,23700,23700,23700,0
|
|
20240802,171700,807614750,23700,23700,23700,23700,0
|
|
20240802,171600,807614750,23700,23700,23700,23700,0
|
|
20240802,171500,807614750,23700,23700,23700,23700,0
|
|
20240802,171400,807614750,23700,23700,23700,23700,0
|
|
20240802,171300,807614750,23700,23700,23700,23700,0
|
|
20240802,171200,807614750,23700,23700,23700,23700,0
|
|
20240802,171100,807614750,23700,23700,23700,23700,0
|
|
20240802,171000,807614750,23700,23700,23700,23700,0
|
|
20240802,170900,807614750,23700,23700,23700,23700,0
|
|
20240802,170800,807614750,23700,23700,23700,23700,0
|
|
20240802,170700,807614750,23700,23700,23700,23700,0
|
|
20240802,170600,807614750,23700,23700,23700,23700,0
|
|
20240802,170500,807614750,23700,23700,23700,23700,0
|
|
20240802,170400,807614750,23700,23700,23700,23700,0
|
|
20240802,170300,807614750,23700,23700,23700,23700,0
|
|
20240802,170200,807614750,23700,23700,23700,23700,0
|
|
20240802,170100,807614750,23700,23700,23700,23700,0
|
|
20240802,170000,807614750,23700,23700,23700,23700,0
|
|
20240802,165900,807614750,23700,23700,23700,23700,0
|
|
20240802,165800,807614750,23700,23700,23700,23700,0
|
|
20240802,165700,807614750,23700,23700,23700,23700,0
|
|
20240802,165600,807614750,23700,23700,23700,23700,0
|
|
20240802,165500,807614750,23700,23700,23700,23700,0
|
|
20240802,165400,807614750,23700,23700,23700,23700,0
|
|
20240802,165300,807614750,23700,23700,23700,23700,483
|
|
20240802,165200,807614750,23700,23700,23700,23700,0
|
|
20240802,165100,807614750,23700,23700,23700,23700,0
|
|
20240802,165000,807614750,23700,23700,23700,23700,0
|
|
20240802,164900,807614750,23700,23700,23700,23700,0
|
|
20240802,164800,807614750,23700,23700,23700,23700,0
|
|
20240802,164700,807614750,23700,23700,23700,23700,0
|
|
20240802,164600,807614750,23700,23700,23700,23700,0
|
|
20240802,164500,807614750,23700,23700,23700,23700,0
|
|
20240802,164400,807614750,23700,23700,23700,23700,0
|
|
20240802,164300,807614750,23700,23700,23700,23700,0
|
|
20240802,164200,807614750,23700,23700,23700,23700,0
|
|
20240802,164100,807614750,23700,23700,23700,23700,0
|
|
20240802,164000,807614750,23700,23700,23700,23700,0
|
|
20240802,163900,807614750,23700,23700,23700,23700,0
|
|
20240802,163800,807614750,23700,23700,23700,23700,0
|
|
20240802,163700,807614750,23700,23700,23700,23700,0
|
|
20240802,163600,807614750,23700,23700,23700,23700,0
|
|
20240802,163500,807614750,23700,23700,23700,23700,0
|
|
20240802,163400,807614750,23700,23700,23700,23700,0
|
|
20240802,163300,807614750,23700,23700,23700,23700,0
|
|
20240802,163200,807614750,23700,23700,23700,23700,0
|
|
20240802,163100,807614750,23700,23700,23700,23700,0
|
|
20240802,163000,807614750,23700,23700,23700,23700,0
|
|
20240802,162900,807614750,23700,23700,23700,23700,0
|
|
20240802,162800,807614750,23700,23700,23700,23700,0
|
|
20240802,162700,807614750,23700,23700,23700,23700,0
|
|
20240802,162600,807614750,23700,23700,23700,23700,0
|
|
20240802,162500,807614750,23700,23700,23700,23700,0
|
|
20240802,162400,807614750,23700,23700,23700,23700,0
|
|
20240802,162300,807614750,23700,23700,23700,23700,483
|
|
20240802,162200,807614750,23700,23700,23700,23700,0
|
|
20240802,162100,807614750,23700,23700,23700,23700,0
|
|
20240802,162000,807614750,23700,23700,23700,23700,0
|
|
20240802,161900,807614750,23700,23700,23700,23700,0
|
|
20240802,161800,807614750,23700,23700,23700,23700,0
|
|
20240802,161700,807614750,23700,23700,23700,23700,0
|
|
20240802,161600,807614750,23700,23700,23700,23700,0
|
|
20240802,161500,807614750,23700,23700,23700,23700,0
|
|
20240802,161400,807614750,23700,23700,23700,23700,0
|
|
20240802,161300,807614750,23700,23700,23700,23700,0
|
|
20240802,161200,807614750,23700,23700,23700,23700,0
|
|
20240802,161100,807614750,23700,23700,23700,23700,0
|
|
20240802,161000,807614750,23700,23700,23700,23700,0
|
|
20240802,160900,807614750,23700,23700,23700,23700,0
|
|
20240802,160800,807614750,23700,23700,23700,23700,0
|
|
20240802,160700,807614750,23700,23700,23700,23700,0
|
|
20240802,160600,807614750,23700,23700,23700,23700,0
|
|
20240802,160500,807614750,23700,23700,23700,23700,0
|
|
20240802,160400,807614750,23700,23700,23700,23700,0
|
|
20240802,160300,807614750,23700,23700,23700,23700,0
|
|
20240802,160200,807614750,23700,23700,23700,23700,0
|
|
20240802,160100,807614750,23700,23700,23700,23700,0
|
|
20240802,160000,807614750,23700,23700,23700,23700,0
|
|
20240802,155900,807614750,23700,23700,23700,23700,0
|
|
20240802,155800,807614750,23700,23700,23700,23700,0
|
|
20240802,155700,807614750,23700,23700,23700,23700,0
|
|
20240802,155600,807614750,23700,23700,23700,23700,0
|
|
20240802,155500,807614750,23700,23700,23700,23700,0
|
|
20240802,155400,807614750,23700,23700,23700,23700,0
|
|
20240802,155300,807614750,23700,23700,23700,23700,483
|
|
20240802,155200,807614750,23700,23700,23700,23700,0
|
|
20240802,155100,807614750,23700,23700,23700,23700,0
|
|
20240802,155000,807614750,23700,23700,23700,23700,0
|
|
20240802,154900,807614750,23700,23700,23700,23700,0
|
|
20240802,154800,807614750,23700,23700,23700,23700,0
|
|
20240802,154700,807614750,23700,23700,23700,23700,0
|
|
20240802,154600,807614750,23700,23700,23700,23700,0
|
|
20240802,154500,807614750,23700,23700,23700,23700,0
|
|
20240802,154400,807614750,23700,23700,23700,23700,0
|
|
20240802,154300,807614750,23700,23700,23700,23700,0
|
|
20240802,154200,807614750,23700,23700,23700,23700,0
|
|
20240802,154100,807614750,23700,23700,23700,23700,0
|
|
20240802,154000,807614750,23700,23700,23700,23700,0
|
|
20240802,153900,807614750,23700,23700,23700,23700,0
|
|
20240802,153800,807614750,23700,23700,23700,23700,0
|
|
20240802,153700,807614750,23700,23700,23700,23700,0
|
|
20240802,153600,807614750,23700,23700,23700,23700,0
|
|
20240802,153500,807614750,23700,23700,23700,23700,0
|
|
20240802,153400,807614750,23700,23700,23700,23700,0
|
|
20240802,153300,807614750,23700,23700,23700,23700,0
|
|
20240802,153200,807614750,23700,23700,23700,23700,0
|
|
20240802,153100,807614750,23700,23700,23700,23700,0
|
|
20240802,153000,807614750,23700,23700,23700,23700,483
|
|
20240802,152900,796167650,23500,23500,23500,23500,0
|
|
20240802,152800,796167650,23500,23500,23500,23500,0
|
|
20240802,152700,796167650,23500,23500,23500,23500,0
|
|
20240802,152600,796167650,23500,23500,23500,23500,0
|
|
20240802,152500,796167650,23500,23500,23500,23500,0
|
|
20240802,152400,796167650,23500,23500,23500,23500,0
|
|
20240802,152300,796167650,23500,23500,23500,23500,0
|
|
20240802,152200,796167650,23500,23500,23500,23500,0
|
|
20240802,152100,796167650,23500,23500,23500,23500,0
|
|
20240802,152000,796167650,23500,23500,23500,23500,0
|
|
20240802,151900,796167650,23500,23550,23650,23500,1173
|
|
20240802,151800,768601000,23700,23650,23700,23550,254
|
|
20240802,151700,762618750,23550,23600,23600,23550,327
|
|
20240802,151600,754914050,23700,23700,23700,23700,1
|
|
20240802,151500,754890350,23650,23650,23650,23650,0
|
|
20240802,151400,754890350,23650,23600,23650,23600,82
|
|
20240802,151300,752955100,23600,23550,23650,23550,313
|
|
20240802,151200,745575950,23550,23600,23600,23550,65
|
|
20240802,151100,744042200,23700,23700,23700,23700,0
|
|
20240802,151000,744042200,23700,23650,23700,23650,176
|
|
20240802,150900,739879750,23600,23600,23600,23600,15
|
|
20240802,150800,739525750,23600,23600,23600,23600,195
|
|
20240802,150700,734923750,23600,23650,23650,23600,14
|
|
20240802,150600,734592800,23600,23650,23650,23600,231
|
|
20240802,150500,729134900,23650,23700,23700,23650,12
|
|
20240802,150400,728851050,23650,23650,23700,23650,69
|
|
20240802,150300,727219150,23700,23700,23700,23700,6
|
|
20240802,150200,727076950,23650,23650,23650,23650,0
|
|
20240802,150100,727076950,23650,23700,23700,23650,425
|
|
20240802,150000,717025450,23700,23700,23750,23700,153
|
|
20240802,145900,713399300,23750,23750,23750,23750,10
|
|
20240802,145800,713161800,23700,23700,23700,23700,10
|
|
20240802,145700,712924800,23700,23700,23800,23650,54
|
|
20240802,145600,711644950,23800,23800,23800,23800,0
|
|
20240802,145500,711644950,23800,23800,23800,23800,0
|
|
20240802,145400,711644950,23800,23700,23800,23700,60
|
|
20240802,145300,710220850,23700,23700,23700,23700,0
|
|
20240802,145200,710220850,23700,23700,23700,23700,77
|
|
20240802,145100,708395950,23800,23800,23800,23800,2
|
|
20240802,145000,708348350,23750,23750,23750,23750,138
|
|
20240802,144900,705070850,23700,23700,23700,23700,90
|
|
20240802,144800,702937850,23700,23700,23700,23700,1
|
|
20240802,144700,702914150,23700,23700,23700,23700,1
|
|
20240802,144600,702890450,23600,23700,23700,23600,80
|
|
20240802,144500,701002250,23650,23650,23650,23650,3
|
|
20240802,144400,700931300,23600,23600,23600,23600,0
|
|
20240802,144300,700931300,23600,23600,23600,23600,0
|
|
20240802,144200,700931300,23600,23600,23600,23600,0
|
|
20240802,144100,700931300,23600,23600,23600,23600,6
|
|
20240802,144000,700789700,23750,23750,23750,23750,0
|
|
20240802,143900,700789700,23750,23750,23750,23750,0
|
|
20240802,143800,700789700,23750,23750,23750,23750,0
|
|
20240802,143700,700789700,23750,23750,23750,23650,46
|
|
20240802,143600,699701100,23650,23650,23650,23650,7
|
|
20240802,143500,699535550,23800,23800,23800,23800,1
|
|
20240802,143400,699511750,23650,23650,23650,23650,121
|
|
20240802,143300,696650100,23800,23800,23800,23800,0
|
|
20240802,143200,696650100,23800,23800,23800,23800,1
|
|
20240802,143100,696626300,23750,23750,23750,23750,0
|
|
20240802,143000,696626300,23750,23750,23750,23750,1
|
|
20240802,142900,696602550,23700,23600,23700,23600,406
|
|
20240802,142800,687020750,23600,23650,23650,23600,388
|
|
20240802,142700,677850300,23650,23650,23650,23650,0
|
|
20240802,142600,677850300,23650,23650,23650,23650,0
|
|
20240802,142500,677850300,23650,23650,23650,23650,0
|
|
20240802,142400,677850300,23650,23650,23650,23650,0
|
|
20240802,142300,677850300,23650,23650,23650,23650,69
|
|
20240802,142200,676218450,23700,23700,23700,23700,4
|
|
20240802,142100,676123650,23700,23700,23700,23700,0
|
|
20240802,142000,676123650,23700,23700,23700,23700,0
|
|
20240802,141900,676123650,23700,23700,23700,23700,0
|
|
20240802,141800,676123650,23700,23700,23700,23700,0
|
|
20240802,141700,676123650,23700,23700,23700,23700,5
|
|
20240802,141600,676005150,23700,23700,23700,23700,5
|
|
20240802,141500,675886650,23700,23700,23700,23700,2
|
|
20240802,141400,675839250,23700,23700,23700,23700,215
|
|
20240802,141300,670743750,23750,23750,23750,23750,2
|
|
20240802,141200,670696250,23750,23750,23750,23750,15
|
|
20240802,141100,670340000,23800,23750,23800,23750,2
|
|
20240802,141000,670292450,23700,23700,23700,23700,0
|
|
20240802,140900,670292450,23700,23700,23700,23700,201
|
|
20240802,140800,665528750,23650,23650,23650,23650,45
|
|
20240802,140700,664464500,23650,23650,23650,23650,0
|
|
20240802,140600,664464500,23650,23650,23650,23650,0
|
|
20240802,140500,664464500,23650,23650,23650,23650,10
|
|
20240802,140400,664228000,23600,23600,23600,23600,52
|
|
20240802,140300,663000800,23650,23600,23650,23600,177
|
|
20240802,140200,658823250,23600,23650,23650,23600,138
|
|
20240802,140100,655562900,23850,23850,23850,23850,0
|
|
20240802,140000,655562900,23850,23700,23850,23600,74
|
|
20240802,135900,653811350,23700,23700,23700,23700,4
|
|
20240802,135800,653716550,23650,23650,23650,23650,0
|
|
20240802,135700,653716550,23650,23650,23650,23600,2265
|
|
20240802,135600,600208900,23650,23700,23700,23650,200
|
|
20240802,135500,595475900,23700,23700,23700,23700,21
|
|
20240802,135400,594978200,23750,23750,23750,23750,5
|
|
20240802,135300,594859450,23800,23750,23800,23750,115
|
|
20240802,135200,592123450,23750,23750,23750,23750,284
|
|
20240802,135100,585378450,23750,23750,23750,23750,0
|
|
20240802,135000,585378450,23750,23750,23750,23750,0
|
|
20240802,134900,585378450,23750,23750,23750,23750,0
|
|
20240802,134800,585378450,23750,23750,23750,23750,0
|
|
20240802,134700,585378450,23750,23750,23750,23750,130
|
|
20240802,134600,582290950,23750,23750,23750,23750,0
|
|
20240802,134500,582290950,23750,23750,23750,23750,0
|
|
20240802,134400,582290950,23750,23750,23750,23750,0
|
|
20240802,134300,582290950,23750,23750,23750,23750,0
|
|
20240802,134200,582290950,23750,23750,23750,23750,18
|
|
20240802,134100,581863450,23800,23800,23800,23800,120
|
|
20240802,134000,579007450,23800,23800,23800,23800,0
|
|
20240802,133900,579007450,23800,23800,23800,23800,25
|
|
20240802,133800,578412450,23800,23800,23800,23800,1
|
|
20240802,133700,578388650,23750,23750,23750,23750,0
|
|
20240802,133600,578388650,23750,23750,23750,23750,43
|
|
20240802,133500,577367400,23800,23800,23800,23800,5
|
|
20240802,133400,577248400,23900,23900,23900,23900,0
|
|
20240802,133300,577248400,23900,23900,23900,23900,0
|
|
20240802,133200,577248400,23900,23900,23900,23900,0
|
|
20240802,133100,577248400,23900,23900,23900,23900,47
|
|
20240802,133000,576125100,23900,23900,23900,23900,0
|
|
20240802,132900,576125100,23900,23900,23900,23900,2
|
|
20240802,132800,576077300,23900,23900,23900,23900,0
|
|
20240802,132700,576077300,23900,23900,23900,23900,0
|
|
20240802,132600,576077300,23900,23900,23900,23900,1
|
|
20240802,132500,576053400,23800,23800,23800,23800,2
|
|
20240802,132400,576005800,23900,23900,23900,23900,0
|
|
20240802,132300,576005800,23900,23900,23900,23900,0
|
|
20240802,132200,576005800,23900,23900,23900,23900,0
|
|
20240802,132100,576005800,23900,23900,23900,23900,0
|
|
20240802,132000,576005800,23900,23900,23900,23900,0
|
|
20240802,131900,576005800,23900,23900,23900,23900,0
|
|
20240802,131800,576005800,23900,23900,23900,23900,0
|
|
20240802,131700,576005800,23900,23900,23900,23900,0
|
|
20240802,131600,576005800,23900,23900,23900,23900,1
|
|
20240802,131500,575981900,23850,23850,23850,23850,0
|
|
20240802,131400,575981900,23850,23850,23850,23850,1
|
|
20240802,131300,575958050,23750,23750,23750,23750,1
|
|
20240802,131200,575934300,23700,23700,23700,23700,0
|
|
20240802,131100,575934300,23700,23750,23750,23700,431
|
|
20240802,131000,565714600,23750,23750,23750,23750,21
|
|
20240802,130900,565215850,23750,23750,23750,23750,0
|
|
20240802,130800,565215850,23750,23750,23750,23750,0
|
|
20240802,130700,565215850,23750,23800,23800,23750,19
|
|
20240802,130600,564764100,23800,23800,23800,23800,1
|
|
20240802,130500,564740300,23950,23950,23950,23950,0
|
|
20240802,130400,564740300,23950,23950,23950,23950,0
|
|
20240802,130300,564740300,23950,23900,23950,23900,300
|
|
20240802,130200,557557950,23900,23900,23900,23900,0
|
|
20240802,130100,557557950,23900,23900,23900,23900,0
|
|
20240802,130000,557557950,23900,23900,23900,23900,0
|
|
20240802,125900,557557950,23900,23900,23900,23900,0
|
|
20240802,125800,557557950,23900,23900,23900,23900,0
|
|
20240802,125700,557557950,23900,23900,23900,23900,3
|
|
20240802,125600,557486250,23900,23700,23900,23700,1316
|
|
20240802,125500,526275250,23700,23750,23750,23700,48
|
|
20240802,125400,525136300,23750,23800,23800,23750,213
|
|
20240802,125300,520076550,23800,23800,23800,23800,100
|
|
20240802,125200,517696550,23800,23800,23800,23800,0
|
|
20240802,125100,517696550,23800,23800,23800,23800,0
|
|
20240802,125000,517696550,23800,23750,23850,23750,44
|
|
20240802,124900,516649350,23900,23900,23900,23900,0
|
|
20240802,124800,516649350,23900,23900,23900,23900,0
|
|
20240802,124700,516649350,23900,23900,23900,23900,0
|
|
20240802,124600,516649350,23900,23900,23900,23900,0
|
|
20240802,124500,516649350,23900,23900,23900,23900,0
|
|
20240802,124400,516649350,23900,23900,23900,23900,8
|
|
20240802,124300,516458150,23900,23900,23900,23900,0
|
|
20240802,124200,516458150,23900,23900,23900,23900,0
|
|
20240802,124100,516458150,23900,23750,23900,23750,3
|
|
20240802,124000,516386750,23850,23800,23850,23800,331
|
|
20240802,123900,508494900,23850,23850,23850,23850,0
|
|
20240802,123800,508494900,23850,23850,23850,23850,0
|
|
20240802,123700,508494900,23850,23850,23850,23850,1
|
|
20240802,123600,508471050,23800,23850,23850,23800,6
|
|
20240802,123500,508328200,23800,23800,23800,23800,100
|
|
20240802,123400,505948200,23950,23950,23950,23950,0
|
|
20240802,123300,505948200,23950,23950,23950,23950,1
|
|
20240802,123200,505924250,23950,23950,23950,23950,0
|
|
20240802,123100,505924250,23950,23950,23950,23950,0
|
|
20240802,123000,505924250,23950,23950,23950,23950,0
|
|
20240802,122900,505924250,23950,23950,23950,23950,0
|
|
20240802,122800,505924250,23950,23950,23950,23950,0
|
|
20240802,122700,505924250,23950,23950,23950,23950,0
|
|
20240802,122600,505924250,23950,23950,23950,23950,1
|
|
20240802,122500,505900300,23800,23800,23800,23800,0
|
|
20240802,122400,505900300,23800,23800,23800,23800,0
|
|
20240802,122300,505900300,23800,23800,23800,23800,0
|
|
20240802,122200,505900300,23800,23800,23800,23800,0
|
|
20240802,122100,505900300,23800,23800,23800,23800,21
|
|
20240802,122000,505400500,23950,23950,23950,23950,0
|
|
20240802,121900,505400500,23950,23950,23950,23950,0
|
|
20240802,121800,505400500,23950,23950,23950,23950,0
|
|
20240802,121700,505400500,23950,23950,23950,23950,0
|
|
20240802,121600,505400500,23950,23950,23950,23950,0
|
|
20240802,121500,505400500,23950,23950,23950,23950,0
|
|
20240802,121400,505400500,23950,23950,23950,23950,0
|
|
20240802,121300,505400500,23950,23950,23950,23950,1
|
|
20240802,121200,505376550,23900,23850,23900,23850,980
|
|
20240802,121100,481957050,23850,23850,23850,23850,0
|
|
20240802,121000,481957050,23850,23850,23850,23850,5
|
|
20240802,120900,481837800,23800,23800,23800,23800,0
|
|
20240802,120800,481837800,23800,23800,23800,23800,0
|
|
20240802,120700,481837800,23800,23800,23800,23800,0
|
|
20240802,120600,481837800,23800,23950,23950,23800,90
|
|
20240802,120500,479689800,23950,23950,23950,23950,0
|
|
20240802,120400,479689800,23950,23950,23950,23950,0
|
|
20240802,120300,479689800,23950,23950,23950,23950,0
|
|
20240802,120200,479689800,23950,23800,23950,23800,22
|
|
20240802,120100,479166050,23950,23800,23950,23800,3
|
|
20240802,120000,479094500,23950,23950,23950,23950,236
|
|
20240802,115900,473442300,23950,23800,23950,23800,100
|
|
20240802,115800,471052350,23800,23800,23800,23800,0
|
|
20240802,115700,471052350,23800,23700,23800,23700,57
|
|
20240802,115600,469701350,23800,23750,23800,23750,5
|
|
20240802,115500,469582550,23700,23700,23700,23700,0
|
|
20240802,115400,469582550,23700,23700,23700,23700,135
|
|
20240802,115300,466383050,23700,23750,23750,23700,1079
|
|
20240802,115200,440790850,23750,23750,23750,23750,126
|
|
20240802,115100,437798350,23800,23750,23800,23750,148
|
|
20240802,115000,434283250,23750,23750,23800,23750,274
|
|
20240802,114900,427770750,23800,23750,23800,23750,332
|
|
20240802,114800,419885550,23750,23750,23750,23750,30
|
|
20240802,114700,419173050,23850,23800,23850,23800,3
|
|
20240802,114600,419101600,23800,23800,23800,23800,50
|
|
20240802,114500,417911600,23800,23800,23800,23800,32
|
|
20240802,114400,417150000,23900,23900,23900,23900,0
|
|
20240802,114300,417150000,23900,23900,23900,23900,0
|
|
20240802,114200,417150000,23900,23900,23900,23900,90
|
|
20240802,114100,414999000,23750,23750,23750,23750,0
|
|
20240802,114000,414999000,23750,23750,23750,23750,85
|
|
20240802,113900,412980250,23750,23750,23750,23750,180
|
|
20240802,113800,408705250,23750,23700,23750,23700,71
|
|
20240802,113700,407020150,23700,23750,23750,23700,1228
|
|
20240802,113600,377884800,23750,23800,23800,23750,460
|
|
20240802,113500,366957450,23900,23850,23900,23850,6
|
|
20240802,113400,366814300,23900,23750,23900,23750,273
|
|
20240802,113300,360321550,23800,23850,23850,23800,1159
|
|
20240802,113200,332726050,23950,23950,23950,23950,0
|
|
20240802,113100,332726050,23950,23850,23950,23850,35
|
|
20240802,113000,331889700,23900,23900,23900,23900,0
|
|
20240802,112900,331889700,23900,23850,23900,23850,88
|
|
20240802,112800,329790850,23950,23950,23950,23950,0
|
|
20240802,112700,329790850,23950,24000,24000,23850,43
|
|
20240802,112600,328763200,23900,23900,23900,23900,180
|
|
20240802,112500,324461200,24000,24000,24000,24000,0
|
|
20240802,112400,324461200,24000,24000,24000,24000,0
|
|
20240802,112300,324461200,24000,24000,24000,24000,2
|
|
20240802,112200,324413200,24000,24000,24000,24000,4
|
|
20240802,112100,324317200,24000,24000,24000,24000,0
|
|
20240802,112000,324317200,24000,24000,24000,24000,0
|
|
20240802,111900,324317200,24000,24000,24000,24000,0
|
|
20240802,111800,324317200,24000,24000,24000,24000,1
|
|
20240802,111700,324293200,23900,23900,23900,23900,5
|
|
20240802,111600,324173700,24000,24000,24000,24000,0
|
|
20240802,111500,324173700,24000,24000,24000,24000,0
|
|
20240802,111400,324173700,24000,24000,24050,23900,462
|
|
20240802,111300,313086650,24000,24000,24000,24000,2
|
|
20240802,111200,313038650,23950,23950,23950,23950,3
|
|
20240802,111100,312966800,23950,24050,24050,23950,755
|
|
20240802,111000,294872550,24050,24050,24050,24050,0
|
|
20240802,110900,294872550,24050,24050,24050,24050,0
|
|
20240802,110800,294872550,24050,24050,24050,24050,0
|
|
20240802,110700,294872550,24050,24050,24050,24050,0
|
|
20240802,110600,294872550,24050,24050,24050,24050,0
|
|
20240802,110500,294872550,24050,24050,24050,24050,0
|
|
20240802,110400,294872550,24050,24050,24050,24050,10
|
|
20240802,110300,294632050,24050,24050,24050,24050,0
|
|
20240802,110200,294632050,24050,24050,24050,24050,0
|
|
20240802,110100,294632050,24050,24050,24050,24050,0
|
|
20240802,110000,294632050,24050,24050,24050,24050,102
|
|
20240802,105900,292178950,24100,24100,24100,24100,0
|
|
20240802,105800,292178950,24100,24100,24100,24100,0
|
|
20240802,105700,292178950,24100,24100,24100,24100,0
|
|
20240802,105600,292178950,24100,24100,24100,24100,1
|
|
20240802,105500,292154850,24000,24000,24000,24000,7
|
|
20240802,105400,291986850,24100,24100,24100,24100,0
|
|
20240802,105300,291986850,24100,24100,24100,24100,0
|
|
20240802,105200,291986850,24100,24100,24100,24100,0
|
|
20240802,105100,291986850,24100,24100,24100,24100,0
|
|
20240802,105000,291986850,24100,24100,24100,24100,0
|
|
20240802,104900,291986850,24100,24100,24100,24100,0
|
|
20240802,104800,291986850,24100,24100,24100,24100,0
|
|
20240802,104700,291986850,24100,24100,24100,24100,0
|
|
20240802,104600,291986850,24100,24100,24100,24100,0
|
|
20240802,104500,291986850,24100,24100,24100,24100,0
|
|
20240802,104400,291986850,24100,24100,24100,24100,0
|
|
20240802,104300,291986850,24100,24100,24100,24100,0
|
|
20240802,104200,291986850,24100,24100,24100,24100,2
|
|
20240802,104100,291938650,24100,24100,24100,24100,0
|
|
20240802,104000,291938650,24100,24100,24100,24100,3
|
|
20240802,103900,291866350,24050,24050,24050,24050,2
|
|
20240802,103800,291818250,24150,24150,24150,24150,0
|
|
20240802,103700,291818250,24150,24150,24150,24150,0
|
|
20240802,103600,291818250,24150,24150,24150,24150,0
|
|
20240802,103500,291818250,24150,24150,24150,24150,0
|
|
20240802,103400,291818250,24150,24150,24150,24150,0
|
|
20240802,103300,291818250,24150,24150,24150,24150,0
|
|
20240802,103200,291818250,24150,24150,24150,24150,0
|
|
20240802,103100,291818250,24150,24150,24150,24150,0
|
|
20240802,103000,291818250,24150,24150,24150,24150,1
|
|
20240802,102900,291794100,24000,24000,24000,24000,1
|
|
20240802,102800,291770100,24150,24150,24150,24150,0
|
|
20240802,102700,291770100,24150,24150,24150,24150,0
|
|
20240802,102600,291770100,24150,24150,24150,24150,0
|
|
20240802,102500,291770100,24150,24150,24150,24150,200
|
|
20240802,102400,286940100,24150,24150,24150,24150,0
|
|
20240802,102300,286940100,24150,24050,24150,24050,101
|
|
20240802,102200,284510950,24150,24150,24150,24150,0
|
|
20240802,102100,284510950,24150,24150,24150,24150,1
|
|
20240802,102000,284486800,24100,24100,24100,24100,0
|
|
20240802,101900,284486800,24100,24100,24100,24100,0
|
|
20240802,101800,284486800,24100,24100,24100,24100,20
|
|
20240802,101700,284004800,24100,24050,24100,24050,135
|
|
20240802,101600,280751800,24050,24050,24050,24050,4
|
|
20240802,101500,280655600,23950,24000,24000,23950,44
|
|
20240802,101400,279599900,24050,24050,24050,24050,0
|
|
20240802,101300,279599900,24050,24050,24050,24050,7
|
|
20240802,101200,279431550,24050,24050,24050,24050,0
|
|
20240802,101100,279431550,24050,23950,24050,23950,106
|
|
20240802,101000,276892750,24050,24050,24050,24050,0
|
|
20240802,100900,276892750,24050,24000,24050,24000,54
|
|
20240802,100800,275596250,24050,24000,24050,24000,102
|
|
20240802,100700,273143200,24050,24050,24050,24050,0
|
|
20240802,100600,273143200,24050,24050,24050,24050,0
|
|
20240802,100500,273143200,24050,24050,24050,24050,0
|
|
20240802,100400,273143200,24050,24050,24050,24050,0
|
|
20240802,100300,273143200,24050,24050,24050,24000,3
|
|
20240802,100200,273071100,24000,24000,24000,24000,100
|
|
20240802,100100,270671100,24000,24000,24000,24000,0
|
|
20240802,100000,270671100,24000,24000,24000,24000,1
|
|
20240802,095900,270647100,24050,24050,24050,23950,93
|
|
20240802,095800,268419000,24050,24050,24050,24050,0
|
|
20240802,095700,268419000,24050,24050,24050,24050,0
|
|
20240802,095600,268419000,24050,24100,24100,24000,652
|
|
20240802,095500,252737350,24300,24300,24300,24300,0
|
|
20240802,095400,252737350,24300,24150,24300,24150,3
|
|
20240802,095300,252664700,24150,24150,24150,24150,131
|
|
20240802,095200,249501050,24100,24100,24100,24100,3
|
|
20240802,095100,249428750,24150,24000,24150,24000,22
|
|
20240802,095000,248900600,24150,24050,24150,24050,15
|
|
20240802,094900,248539750,24150,24050,24150,24050,89
|
|
20240802,094800,246399200,24050,24050,24050,24050,0
|
|
20240802,094700,246399200,24050,24050,24050,24000,115
|
|
20240802,094600,243637350,24250,24050,24250,24050,111
|
|
20240802,094500,240965600,24250,24250,24250,24100,3
|
|
20240802,094400,240893000,24150,24250,24300,24150,219
|
|
20240802,094300,235594500,24300,24300,24300,24300,0
|
|
20240802,094200,235594500,24300,24300,24300,24300,35
|
|
20240802,094100,234744000,24300,24300,24300,24300,0
|
|
20240802,094000,234744000,24300,24200,24300,24200,705
|
|
20240802,093900,217636500,24200,24200,24200,24200,6
|
|
20240802,093800,217491300,24300,24300,24300,24300,1
|
|
20240802,093700,217467000,24200,24150,24200,24150,2
|
|
20240802,093600,217418650,24100,24100,24100,24100,169
|
|
20240802,093500,213345750,24100,24100,24100,24100,2
|
|
20240802,093400,213297550,24050,24000,24100,23950,156
|
|
20240802,093300,209554500,24100,24100,24100,24100,1
|
|
20240802,093200,209530400,24050,24050,24050,24050,121
|
|
20240802,093100,206620350,24050,24000,24050,24000,2
|
|
20240802,093000,206572300,23950,23950,23950,23950,132
|
|
20240802,092900,203410900,23950,23950,23950,23950,4
|
|
20240802,092800,203315100,23950,23950,23950,23950,25
|
|
20240802,092700,202716350,23850,23850,23850,23850,0
|
|
20240802,092600,202716350,23850,23950,23950,23850,358
|
|
20240802,092500,194172250,23950,23950,23950,23900,135
|
|
20240802,092400,190944300,23900,23900,23900,23900,17
|
|
20240802,092300,190538000,23900,23900,23900,23900,105
|
|
20240802,092200,188028500,23850,23850,23850,23850,26
|
|
20240802,092100,187408400,23850,23900,23950,23700,1972
|
|
20240802,092000,140439200,23950,24000,24050,23950,666
|
|
20240802,091900,124466300,24050,24050,24050,24000,308
|
|
20240802,091800,117065950,24100,24050,24100,24050,112
|
|
20240802,091700,114367350,24050,24100,24100,24050,23
|
|
20240802,091600,113813950,24100,24050,24100,24050,15
|
|
20240802,091500,113452800,24000,24000,24000,24000,15
|
|
20240802,091400,113092800,24050,24050,24050,24050,179
|
|
20240802,091300,108787850,23950,24000,24050,23950,268
|
|
20240802,091200,102363550,24050,24050,24050,23900,503
|
|
20240802,091100,90291650,24050,24100,24100,24050,288
|
|
20240802,091000,83361450,24250,24400,24400,24100,1763
|
|
20240802,090900,40567150,24400,24450,24500,24400,28
|
|
20240802,090800,39882800,24400,24400,24450,24400,77
|
|
20240802,090700,38003300,24400,24350,24400,24350,2
|
|
20240802,090600,37954550,24300,24300,24300,24300,0
|
|
20240802,090500,37954550,24300,24300,24300,24300,100
|
|
20240802,090400,35524550,24300,24350,24350,24300,296
|
|
20240802,090300,28319400,24350,24400,24400,24350,178
|
|
20240802,090200,23984800,24400,24500,24500,24400,155
|
|
20240802,090100,20197550,24550,24400,24550,24400,249
|
|
20240802,090000,14103200,24400,24400,24400,24400,578
|