597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185400,861615850,23700,23700,23700,23700,1136
|
|
20240802,185300,861615850,23700,23700,23700,23700,0
|
|
20240802,185200,861615850,23700,23700,23700,23700,0
|
|
20240802,185100,861615850,23700,23700,23700,23700,0
|
|
20240802,185000,861615850,23700,23700,23700,23700,0
|
|
20240802,184900,861615850,23700,23700,23700,23700,0
|
|
20240802,184800,861615850,23700,23700,23700,23700,0
|
|
20240802,184700,861615850,23700,23700,23700,23700,0
|
|
20240802,184600,861615850,23700,23700,23700,23700,0
|
|
20240802,184500,861615850,23700,23700,23700,23700,0
|
|
20240802,184400,861615850,23700,23700,23700,23700,0
|
|
20240802,184300,861615850,23700,23700,23700,23700,0
|
|
20240802,184200,861615850,23700,23700,23700,23700,0
|
|
20240802,184100,861615850,23700,23700,23700,23700,0
|
|
20240802,184000,861615850,23700,23700,23700,23700,0
|
|
20240802,183900,861615850,23700,23700,23700,23700,0
|
|
20240802,183800,861615850,23700,23700,23700,23700,0
|
|
20240802,183700,861615850,23700,23700,23700,23700,0
|
|
20240802,183600,861615850,23700,23700,23700,23700,0
|
|
20240802,183500,861615850,23700,23700,23700,23700,0
|
|
20240802,183400,861615850,23700,23700,23700,23700,0
|
|
20240802,183300,861615850,23700,23700,23700,23700,0
|
|
20240802,183200,861615850,23700,23700,23700,23700,0
|
|
20240802,183100,861615850,23700,23700,23700,23700,0
|
|
20240802,183000,861615850,23700,23700,23700,23700,0
|
|
20240802,182900,861615850,23700,23700,23700,23700,0
|
|
20240802,182800,861615850,23700,23700,23700,23700,0
|
|
20240802,182700,861615850,23700,23700,23700,23700,0
|
|
20240802,182600,861615850,23700,23700,23700,23700,0
|
|
20240802,182500,861615850,23700,23700,23700,23700,0
|
|
20240802,182400,861615850,23700,23700,23700,23700,1136
|
|
20240802,182300,861615850,23700,23700,23700,23700,0
|
|
20240802,182200,861615850,23700,23700,23700,23700,0
|
|
20240802,182100,861615850,23700,23700,23700,23700,0
|
|
20240802,182000,861615850,23700,23700,23700,23700,0
|
|
20240802,181900,861615850,23700,23700,23700,23700,0
|
|
20240802,181800,861615850,23700,23700,23700,23700,0
|
|
20240802,181700,861615850,23700,23700,23700,23700,0
|
|
20240802,181600,861615850,23700,23700,23700,23700,0
|
|
20240802,181500,861615850,23700,23700,23700,23700,0
|
|
20240802,181400,861615850,23700,23700,23700,23700,0
|
|
20240802,181300,861615850,23700,23700,23700,23700,0
|
|
20240802,181200,861615850,23700,23700,23700,23700,0
|
|
20240802,181100,861615850,23700,23700,23700,23700,0
|
|
20240802,181000,861615850,23700,23700,23700,23700,0
|
|
20240802,180900,861615850,23700,23700,23700,23700,0
|
|
20240802,180800,861615850,23700,23700,23700,23700,0
|
|
20240802,180700,861615850,23700,23700,23700,23700,0
|
|
20240802,180600,861615850,23700,23700,23700,23700,0
|
|
20240802,180500,861615850,23700,23700,23700,23700,0
|
|
20240802,180400,861615850,23700,23700,23700,23700,0
|
|
20240802,180300,861615850,23700,23700,23700,23700,0
|
|
20240802,180200,861615850,23700,23700,23700,23700,0
|
|
20240802,180100,861615850,23700,23700,23700,23700,0
|
|
20240802,180000,861615850,23700,23700,23700,23700,0
|
|
20240802,175900,861615850,23700,23700,23700,23700,0
|
|
20240802,175800,861615850,23700,23700,23700,23700,0
|
|
20240802,175700,861615850,23700,23700,23700,23700,0
|
|
20240802,175600,861615850,23700,23700,23700,23700,0
|
|
20240802,175500,861615850,23700,23700,23700,23700,0
|
|
20240802,175400,861615850,23700,23700,23700,23700,1136
|
|
20240802,175300,861615850,23700,23700,23700,23700,0
|
|
20240802,175200,861615850,23700,23700,23700,23700,0
|
|
20240802,175100,861615850,23700,23700,23700,23700,0
|
|
20240802,175000,861615850,23700,23700,23700,23700,0
|
|
20240802,174900,861615850,23700,23700,23700,23700,0
|
|
20240802,174800,861615850,23700,23700,23700,23700,0
|
|
20240802,174700,861615850,23700,23700,23700,23700,0
|
|
20240802,174600,861615850,23700,23700,23700,23700,0
|
|
20240802,174500,861615850,23700,23700,23700,23700,0
|
|
20240802,174400,861615850,23700,23700,23700,23700,0
|
|
20240802,174300,861615850,23700,23700,23700,23700,0
|
|
20240802,174200,861615850,23700,23700,23700,23700,0
|
|
20240802,174100,861615850,23700,23700,23700,23700,0
|
|
20240802,174000,861615850,23700,23700,23700,23700,0
|
|
20240802,173900,861615850,23700,23700,23700,23700,0
|
|
20240802,173800,861615850,23700,23700,23700,23700,0
|
|
20240802,173700,861615850,23700,23700,23700,23700,0
|
|
20240802,173600,861615850,23700,23700,23700,23700,0
|
|
20240802,173500,861615850,23700,23700,23700,23700,0
|
|
20240802,173400,861615850,23700,23700,23700,23700,0
|
|
20240802,173300,861615850,23700,23700,23700,23700,0
|
|
20240802,173200,861615850,23700,23700,23700,23700,0
|
|
20240802,173100,861615850,23700,23700,23700,23700,0
|
|
20240802,173000,861615850,23700,23700,23700,23700,0
|
|
20240802,172900,861615850,23700,23700,23700,23700,0
|
|
20240802,172800,861615850,23700,23700,23700,23700,0
|
|
20240802,172700,861615850,23700,23700,23700,23700,0
|
|
20240802,172600,861615850,23700,23700,23700,23700,0
|
|
20240802,172500,861615850,23700,23700,23700,23700,0
|
|
20240802,172400,861615850,23700,23700,23700,23700,1136
|
|
20240802,172300,861615850,23700,23700,23700,23700,0
|
|
20240802,172200,861615850,23700,23700,23700,23700,0
|
|
20240802,172100,861615850,23700,23700,23700,23700,0
|
|
20240802,172000,861615850,23700,23700,23700,23700,0
|
|
20240802,171900,861615850,23700,23700,23700,23700,0
|
|
20240802,171800,861615850,23700,23700,23700,23700,0
|
|
20240802,171700,861615850,23700,23700,23700,23700,0
|
|
20240802,171600,861615850,23700,23700,23700,23700,0
|
|
20240802,171500,861615850,23700,23700,23700,23700,0
|
|
20240802,171400,861615850,23700,23700,23700,23700,0
|
|
20240802,171300,861615850,23700,23700,23700,23700,0
|
|
20240802,171200,861615850,23700,23700,23700,23700,0
|
|
20240802,171100,861615850,23700,23700,23700,23700,0
|
|
20240802,171000,861615850,23700,23700,23700,23700,0
|
|
20240802,170900,861615850,23700,23700,23700,23700,0
|
|
20240802,170800,861615850,23700,23700,23700,23700,0
|
|
20240802,170700,861615850,23700,23700,23700,23700,0
|
|
20240802,170600,861615850,23700,23700,23700,23700,0
|
|
20240802,170500,861615850,23700,23700,23700,23700,0
|
|
20240802,170400,861615850,23700,23700,23700,23700,0
|
|
20240802,170300,861615850,23700,23700,23700,23700,0
|
|
20240802,170200,861615850,23700,23700,23700,23700,0
|
|
20240802,170100,861615850,23700,23700,23700,23700,0
|
|
20240802,170000,861615850,23700,23700,23700,23700,0
|
|
20240802,165900,861615850,23700,23700,23700,23700,0
|
|
20240802,165800,861615850,23700,23700,23700,23700,0
|
|
20240802,165700,861615850,23700,23700,23700,23700,0
|
|
20240802,165600,861615850,23700,23700,23700,23700,0
|
|
20240802,165500,861615850,23700,23700,23700,23700,0
|
|
20240802,165400,861615850,23700,23700,23700,23700,1136
|
|
20240802,165300,861615850,23700,23700,23700,23700,0
|
|
20240802,165200,861615850,23700,23700,23700,23700,0
|
|
20240802,165100,861615850,23700,23700,23700,23700,0
|
|
20240802,165000,861615850,23700,23700,23700,23700,0
|
|
20240802,164900,861615850,23700,23700,23700,23700,0
|
|
20240802,164800,861615850,23700,23700,23700,23700,0
|
|
20240802,164700,861615850,23700,23700,23700,23700,0
|
|
20240802,164600,861615850,23700,23700,23700,23700,0
|
|
20240802,164500,861615850,23700,23700,23700,23700,0
|
|
20240802,164400,861615850,23700,23700,23700,23700,0
|
|
20240802,164300,861615850,23700,23700,23700,23700,0
|
|
20240802,164200,861615850,23700,23700,23700,23700,0
|
|
20240802,164100,861615850,23700,23700,23700,23700,0
|
|
20240802,164000,861615850,23700,23700,23700,23700,0
|
|
20240802,163900,861615850,23700,23700,23700,23700,0
|
|
20240802,163800,861615850,23700,23700,23700,23700,0
|
|
20240802,163700,861615850,23700,23700,23700,23700,0
|
|
20240802,163600,861615850,23700,23700,23700,23700,0
|
|
20240802,163500,861615850,23700,23700,23700,23700,0
|
|
20240802,163400,861615850,23700,23700,23700,23700,0
|
|
20240802,163300,861615850,23700,23700,23700,23700,0
|
|
20240802,163200,861615850,23700,23700,23700,23700,0
|
|
20240802,163100,861615850,23700,23700,23700,23700,0
|
|
20240802,163000,861615850,23700,23700,23700,23700,0
|
|
20240802,162900,861615850,23700,23700,23700,23700,0
|
|
20240802,162800,861615850,23700,23700,23700,23700,0
|
|
20240802,162700,861615850,23700,23700,23700,23700,0
|
|
20240802,162600,861615850,23700,23700,23700,23700,0
|
|
20240802,162500,861615850,23700,23700,23700,23700,0
|
|
20240802,162400,861615850,23700,23700,23700,23700,1136
|
|
20240802,162300,861615850,23700,23700,23700,23700,0
|
|
20240802,162200,861615850,23700,23700,23700,23700,0
|
|
20240802,162100,861615850,23700,23700,23700,23700,0
|
|
20240802,162000,861615850,23700,23700,23700,23700,0
|
|
20240802,161900,861615850,23700,23700,23700,23700,0
|
|
20240802,161800,861615850,23700,23700,23700,23700,0
|
|
20240802,161700,861615850,23700,23700,23700,23700,0
|
|
20240802,161600,861615850,23700,23700,23700,23700,0
|
|
20240802,161500,861615850,23700,23700,23700,23700,0
|
|
20240802,161400,861615850,23700,23700,23700,23700,0
|
|
20240802,161300,861615850,23700,23700,23700,23700,0
|
|
20240802,161200,861615850,23700,23700,23700,23700,0
|
|
20240802,161100,861615850,23700,23700,23700,23700,0
|
|
20240802,161000,861615850,23700,23700,23700,23700,0
|
|
20240802,160900,861615850,23700,23700,23700,23700,0
|
|
20240802,160800,861615850,23700,23700,23700,23700,0
|
|
20240802,160700,861615850,23700,23700,23700,23700,0
|
|
20240802,160600,861615850,23700,23700,23700,23700,0
|
|
20240802,160500,861615850,23700,23700,23700,23700,0
|
|
20240802,160400,861615850,23700,23700,23700,23700,0
|
|
20240802,160300,861615850,23700,23700,23700,23700,0
|
|
20240802,160200,861615850,23700,23700,23700,23700,0
|
|
20240802,160100,861615850,23700,23700,23700,23700,0
|
|
20240802,160000,861615850,23700,23700,23700,23700,0
|
|
20240802,155900,861615850,23700,23700,23700,23700,0
|
|
20240802,155800,861615850,23700,23700,23700,23700,0
|
|
20240802,155700,861615850,23700,23700,23700,23700,0
|
|
20240802,155600,861615850,23700,23700,23700,23700,0
|
|
20240802,155500,861615850,23700,23700,23700,23700,0
|
|
20240802,155400,861615850,23700,23700,23700,23700,1136
|
|
20240802,155300,861615850,23700,23700,23700,23700,0
|
|
20240802,155200,861615850,23700,23700,23700,23700,0
|
|
20240802,155100,861615850,23700,23700,23700,23700,0
|
|
20240802,155000,861615850,23700,23700,23700,23700,0
|
|
20240802,154900,861615850,23700,23700,23700,23700,0
|
|
20240802,154800,861615850,23700,23700,23700,23700,0
|
|
20240802,154700,861615850,23700,23700,23700,23700,0
|
|
20240802,154600,861615850,23700,23700,23700,23700,0
|
|
20240802,154500,861615850,23700,23700,23700,23700,0
|
|
20240802,154400,861615850,23700,23700,23700,23700,0
|
|
20240802,154300,861615850,23700,23700,23700,23700,0
|
|
20240802,154200,861615850,23700,23700,23700,23700,0
|
|
20240802,154100,861615850,23700,23700,23700,23700,0
|
|
20240802,154000,861615850,23700,23700,23700,23700,0
|
|
20240802,153900,861615850,23700,23700,23700,23700,0
|
|
20240802,153800,861615850,23700,23700,23700,23700,0
|
|
20240802,153700,861615850,23700,23700,23700,23700,0
|
|
20240802,153600,861615850,23700,23700,23700,23700,0
|
|
20240802,153500,861615850,23700,23700,23700,23700,0
|
|
20240802,153400,861615850,23700,23700,23700,23700,0
|
|
20240802,153300,861615850,23700,23700,23700,23700,0
|
|
20240802,153200,861615850,23700,23700,23700,23700,0
|
|
20240802,153100,861615850,23700,23700,23700,23700,0
|
|
20240802,153000,861615850,23700,23700,23700,23700,1136
|
|
20240802,152900,834692650,23650,23650,23650,23650,0
|
|
20240802,152800,834692650,23650,23650,23650,23650,0
|
|
20240802,152700,834692650,23650,23650,23650,23650,0
|
|
20240802,152600,834692650,23650,23650,23650,23650,0
|
|
20240802,152500,834692650,23650,23650,23650,23650,0
|
|
20240802,152400,834692650,23650,23650,23650,23650,0
|
|
20240802,152300,834692650,23650,23650,23650,23650,0
|
|
20240802,152200,834692650,23650,23650,23650,23650,0
|
|
20240802,152100,834692650,23650,23650,23650,23650,0
|
|
20240802,152000,834692650,23650,23650,23650,23650,0
|
|
20240802,151900,834692650,23650,23650,23650,23650,9
|
|
20240802,151800,834479800,23650,23650,23650,23650,28
|
|
20240802,151700,833817600,23650,23600,23650,23600,131
|
|
20240802,151600,830719600,23600,23600,23600,23600,5
|
|
20240802,151500,830601600,23600,23600,23600,23600,10
|
|
20240802,151400,830365600,23600,23600,23650,23600,487
|
|
20240802,151300,818864900,23550,23600,23600,23550,4
|
|
20240802,151200,818770600,23550,23600,23600,23550,4
|
|
20240802,151100,818676350,23550,23550,23550,23550,3
|
|
20240802,151000,818605700,23550,23500,23550,23500,38
|
|
20240802,150900,817710900,23500,23550,23550,23500,64
|
|
20240802,150800,816203850,23550,23550,23550,23550,29
|
|
20240802,150700,815520900,23550,23600,23600,23550,4
|
|
20240802,150600,815426550,23500,23500,23550,23500,83
|
|
20240802,150500,813474200,23600,23550,23600,23500,66
|
|
20240802,150400,811921400,23500,23550,23550,23500,5
|
|
20240802,150300,811803700,23550,23550,23550,23550,1
|
|
20240802,150200,811780150,23550,23500,23550,23500,4
|
|
20240802,150100,811686100,23600,23550,23600,23550,106
|
|
20240802,150000,809189550,23550,23550,23600,23550,3
|
|
20240802,145900,809118850,23550,23550,23550,23550,110
|
|
20240802,145800,806528350,23550,23550,23550,23550,1
|
|
20240802,145700,806504800,23550,23550,23550,23550,7
|
|
20240802,145600,806339950,23550,23550,23550,23550,78
|
|
20240802,145500,804503050,23550,23550,23550,23550,239
|
|
20240802,145400,798874600,23550,23550,23550,23550,4
|
|
20240802,145300,798780400,23550,23550,23550,23550,21
|
|
20240802,145200,798285850,23550,23550,23600,23550,20
|
|
20240802,145100,797814100,23600,23600,23600,23600,5
|
|
20240802,145000,797696100,23550,23550,23550,23500,150
|
|
20240802,144900,794169000,23500,23550,23550,23500,22
|
|
20240802,144800,793651450,23550,23500,23550,23500,93
|
|
20240802,144700,791461800,23500,23550,23550,23500,21
|
|
20240802,144600,790967750,23550,23550,23550,23500,17
|
|
20240802,144500,790567450,23550,23550,23550,23550,1
|
|
20240802,144400,790543900,23550,23550,23550,23550,13
|
|
20240802,144300,790237750,23550,23600,23600,23500,1653
|
|
20240802,144200,751309450,23600,23600,23600,23600,1
|
|
20240802,144100,751285850,23550,23550,23550,23550,165
|
|
20240802,144000,747400100,23550,23550,23550,23550,1
|
|
20240802,143900,747376550,23600,23600,23600,23600,0
|
|
20240802,143800,747376550,23600,23600,23600,23600,51
|
|
20240802,143700,746172950,23600,23600,23600,23550,23
|
|
20240802,143600,745630200,23600,23600,23600,23550,93
|
|
20240802,143500,743438600,23650,23650,23650,23650,0
|
|
20240802,143400,743438600,23650,23550,23650,23550,12
|
|
20240802,143300,743155800,23550,23600,23600,23550,3128
|
|
20240802,143200,669490250,23600,23600,23600,23600,100
|
|
20240802,143100,667130250,23550,23600,23600,23550,175
|
|
20240802,143000,663008000,23600,23550,23600,23550,104
|
|
20240802,142900,660557800,23550,23600,23600,23550,1440
|
|
20240802,142800,626574950,23600,23600,23600,23600,1
|
|
20240802,142700,626551350,23600,23600,23600,23600,0
|
|
20240802,142600,626551350,23600,23600,23600,23600,0
|
|
20240802,142500,626551350,23600,23650,23650,23600,17
|
|
20240802,142400,626149350,23600,23600,23600,23600,0
|
|
20240802,142300,626149350,23600,23600,23600,23600,17
|
|
20240802,142200,625748150,23600,23600,23600,23600,1
|
|
20240802,142100,625724550,23600,23600,23600,23600,0
|
|
20240802,142000,625724550,23600,23600,23600,23600,0
|
|
20240802,141900,625724550,23600,23650,23650,23600,41
|
|
20240802,141800,624754950,23600,23600,23600,23600,100
|
|
20240802,141700,622394950,23600,23600,23650,23600,241
|
|
20240802,141600,616707100,23600,23600,23600,23600,1
|
|
20240802,141500,616683500,23650,23650,23650,23650,0
|
|
20240802,141400,616683500,23650,23650,23650,23650,430
|
|
20240802,141300,606514000,23600,23600,23600,23600,1
|
|
20240802,141200,606490400,23650,23650,23650,23650,1
|
|
20240802,141100,606466750,23600,23600,23600,23600,5
|
|
20240802,141000,606348750,23600,23600,23600,23600,2
|
|
20240802,140900,606301550,23650,23650,23650,23650,0
|
|
20240802,140800,606301550,23650,23650,23650,23650,22
|
|
20240802,140700,605781250,23600,23600,23600,23600,1
|
|
20240802,140600,605757650,23600,23600,23600,23600,0
|
|
20240802,140500,605757650,23600,23600,23600,23600,0
|
|
20240802,140400,605757650,23600,23600,23600,23600,206
|
|
20240802,140300,600896050,23600,23600,23650,23600,248
|
|
20240802,140200,595038200,23600,23600,23600,23600,0
|
|
20240802,140100,595038200,23600,23600,23600,23600,1
|
|
20240802,140000,595014600,23600,23600,23600,23600,0
|
|
20240802,135900,595014600,23600,23600,23600,23600,0
|
|
20240802,135800,595014600,23600,23600,23650,23600,42
|
|
20240802,135700,594023350,23650,23650,23650,23650,30
|
|
20240802,135600,593313850,23650,23650,23650,23650,10
|
|
20240802,135500,593077350,23600,23600,23600,23600,1
|
|
20240802,135400,593053750,23600,23600,23600,23600,0
|
|
20240802,135300,593053750,23600,23650,23650,23600,42
|
|
20240802,135200,592062500,23650,23600,23650,23600,24
|
|
20240802,135100,591494950,23650,23650,23650,23650,10
|
|
20240802,135000,591258450,23600,23600,23600,23600,168
|
|
20240802,134900,587293650,23600,23600,23600,23600,36
|
|
20240802,134800,586444050,23650,23650,23650,23650,1
|
|
20240802,134700,586420400,23700,23700,23700,23700,0
|
|
20240802,134600,586420400,23700,23700,23700,23700,0
|
|
20240802,134500,586420400,23700,23700,23700,23700,0
|
|
20240802,134400,586420400,23700,23650,23700,23650,41
|
|
20240802,134300,585449700,23650,23600,23650,23600,4
|
|
20240802,134200,585355150,23600,23600,23600,23600,0
|
|
20240802,134100,585355150,23600,23600,23600,23600,0
|
|
20240802,134000,585355150,23600,23650,23650,23600,44
|
|
20240802,133900,584314600,23650,23650,23650,23650,212
|
|
20240802,133800,579300800,23650,23650,23650,23650,4
|
|
20240802,133700,579206200,23600,23600,23600,23600,1
|
|
20240802,133600,579182600,23600,23600,23600,23600,30
|
|
20240802,133500,578474600,23600,23600,23600,23550,201
|
|
20240802,133400,573731550,23600,23600,23600,23600,1
|
|
20240802,133300,573707950,23600,23600,23600,23600,0
|
|
20240802,133200,573707950,23600,23600,23600,23600,0
|
|
20240802,133100,573707950,23600,23600,23600,23600,1
|
|
20240802,133000,573684350,23550,23600,23600,23550,126
|
|
20240802,132900,570712850,23600,23600,23600,23600,0
|
|
20240802,132800,570712850,23600,23600,23600,23600,1
|
|
20240802,132700,570689250,23600,23600,23600,23600,0
|
|
20240802,132600,570689250,23600,23600,23600,23600,0
|
|
20240802,132500,570689250,23600,23600,23600,23600,103
|
|
20240802,132400,568258450,23600,23600,23600,23600,0
|
|
20240802,132300,568258450,23600,23600,23600,23600,0
|
|
20240802,132200,568258450,23600,23600,23600,23600,15
|
|
20240802,132100,567904450,23550,23550,23650,23550,45
|
|
20240802,132000,566844300,23600,23600,23600,23600,1
|
|
20240802,131900,566820700,23600,23600,23600,23600,2
|
|
20240802,131800,566773500,23600,23600,23600,23600,25
|
|
20240802,131700,566183500,23600,23600,23600,23600,0
|
|
20240802,131600,566183500,23600,23600,23600,23600,92
|
|
20240802,131500,564012300,23650,23650,23650,23650,3
|
|
20240802,131400,563941350,23650,23600,23650,23600,1339
|
|
20240802,131300,532340900,23600,23600,23600,23600,213
|
|
20240802,131200,527314100,23650,23650,23650,23650,6
|
|
20240802,131100,527172200,23650,23650,23650,23650,3
|
|
20240802,131000,527101250,23600,23600,23600,23600,66
|
|
20240802,130900,525543650,23600,23650,23650,23600,121
|
|
20240802,130800,522688000,23650,23650,23650,23650,0
|
|
20240802,130700,522688000,23650,23600,23650,23600,80
|
|
20240802,130600,520798950,23600,23600,23600,23600,1
|
|
20240802,130500,520775350,23700,23700,23700,23700,0
|
|
20240802,130400,520775350,23700,23700,23700,23700,0
|
|
20240802,130300,520775350,23700,23700,23700,23700,2
|
|
20240802,130200,520727950,23700,23700,23700,23700,52
|
|
20240802,130100,519495550,23650,23600,23650,23600,352
|
|
20240802,130000,511178350,23600,23650,23650,23600,3
|
|
20240802,125900,511107450,23650,23650,23650,23650,1
|
|
20240802,125800,511083800,23650,23650,23650,23650,20
|
|
20240802,125700,510610800,23600,23600,23600,23600,1
|
|
20240802,125600,510587200,23650,23650,23650,23650,32
|
|
20240802,125500,509830400,23650,23600,23650,23600,2
|
|
20240802,125400,509783150,23600,23600,23600,23600,1
|
|
20240802,125300,509759550,23600,23600,23600,23600,0
|
|
20240802,125200,509759550,23600,23600,23600,23600,0
|
|
20240802,125100,509759550,23600,23600,23600,23600,12
|
|
20240802,125000,509476350,23600,23600,23600,23600,50
|
|
20240802,124900,508296350,23600,23600,23600,23600,0
|
|
20240802,124800,508296350,23600,23650,23650,23600,11
|
|
20240802,124700,508036250,23650,23650,23650,23650,20
|
|
20240802,124600,507563250,23650,23650,23650,23650,30
|
|
20240802,124500,506853750,23600,23600,23600,23600,1
|
|
20240802,124400,506830150,23650,23650,23650,23650,5
|
|
20240802,124300,506711900,23600,23600,23600,23600,0
|
|
20240802,124200,506711900,23600,23650,23650,23600,26
|
|
20240802,124100,506097050,23650,23650,23650,23650,11
|
|
20240802,124000,505836900,23650,23650,23650,23650,1
|
|
20240802,123900,505813250,23600,23600,23600,23600,7
|
|
20240802,123800,505648050,23600,23600,23600,23600,0
|
|
20240802,123700,505648050,23600,23600,23600,23600,10
|
|
20240802,123600,505412050,23600,23650,23650,23600,13
|
|
20240802,123500,505104650,23600,23600,23600,23600,0
|
|
20240802,123400,505104650,23600,23600,23600,23600,0
|
|
20240802,123300,505104650,23600,23600,23600,23600,1
|
|
20240802,123200,505081050,23650,23650,23650,23600,56
|
|
20240802,123100,503759150,23650,23650,23650,23650,0
|
|
20240802,123000,503759150,23650,23600,23650,23600,2
|
|
20240802,122900,503711900,23600,23650,23650,23600,106
|
|
20240802,122800,501209800,23600,23600,23600,23600,3
|
|
20240802,122700,501139000,23600,23600,23600,23600,1
|
|
20240802,122600,501115400,23650,23650,23650,23650,5
|
|
20240802,122500,500997150,23650,23600,23650,23600,29
|
|
20240802,122400,500312550,23600,23600,23600,23600,51
|
|
20240802,122300,499108950,23650,23650,23650,23650,22
|
|
20240802,122200,498588650,23600,23600,23600,23600,0
|
|
20240802,122100,498588650,23600,23600,23600,23600,1
|
|
20240802,122000,498565050,23650,23650,23650,23650,8
|
|
20240802,121900,498375850,23600,23600,23600,23600,0
|
|
20240802,121800,498375850,23600,23600,23600,23600,1
|
|
20240802,121700,498352250,23650,23650,23650,23650,11
|
|
20240802,121600,498092100,23600,23600,23600,23600,0
|
|
20240802,121500,498092100,23600,23600,23600,23600,1
|
|
20240802,121400,498068500,23600,23600,23600,23600,0
|
|
20240802,121300,498068500,23600,23600,23600,23600,0
|
|
20240802,121200,498068500,23600,23650,23650,23600,3
|
|
20240802,121100,497997600,23600,23600,23600,23600,0
|
|
20240802,121000,497997600,23600,23600,23650,23600,54
|
|
20240802,120900,496723150,23600,23600,23600,23600,5
|
|
20240802,120800,496605150,23600,23600,23600,23600,216
|
|
20240802,120700,491507550,23600,23550,23600,23550,226
|
|
20240802,120600,486178200,23550,23550,23550,23550,1
|
|
20240802,120500,486154650,23600,23600,23600,23600,51
|
|
20240802,120400,484951050,23600,23600,23600,23600,33
|
|
20240802,120300,484172250,23600,23650,23650,23600,6
|
|
20240802,120200,484030400,23650,23650,23650,23650,15
|
|
20240802,120100,483675650,23600,23600,23600,23600,0
|
|
20240802,120000,483675650,23600,23600,23600,23600,2
|
|
20240802,115900,483628450,23600,23600,23600,23600,46
|
|
20240802,115800,482542850,23600,23600,23600,23600,0
|
|
20240802,115700,482542850,23600,23600,23600,23550,44
|
|
20240802,115600,481505450,23600,23600,23600,23600,9
|
|
20240802,115500,481293050,23550,23550,23550,23550,3
|
|
20240802,115400,481222400,23600,23600,23600,23600,37
|
|
20240802,115300,480349200,23550,23550,23550,23550,0
|
|
20240802,115200,480349200,23550,23550,23550,23550,0
|
|
20240802,115100,480349200,23550,23550,23550,23550,59
|
|
20240802,115000,478959750,23550,23650,23650,23550,2081
|
|
20240802,114900,429860500,23650,23600,23650,23600,202
|
|
20240802,114800,425093200,23650,23650,23650,23600,47
|
|
20240802,114700,423981700,23650,23650,23650,23650,23
|
|
20240802,114600,423437750,23650,23650,23650,23600,33
|
|
20240802,114500,422657800,23650,23650,23650,23600,27
|
|
20240802,114400,422019300,23650,23650,23650,23650,25
|
|
20240802,114300,421428050,23650,23650,23650,23650,11
|
|
20240802,114200,421167900,23650,23650,23650,23650,439
|
|
20240802,114100,410785550,23750,23650,23750,23650,188
|
|
20240802,114000,406339250,23650,23650,23650,23650,11
|
|
20240802,113900,406079100,23650,23650,23700,23600,65
|
|
20240802,113800,404540900,23650,23650,23650,23650,11
|
|
20240802,113700,404280750,23650,23650,23650,23650,5
|
|
20240802,113600,404162500,23650,23750,23750,23650,1929
|
|
20240802,113500,358541550,23650,23750,23750,23650,185
|
|
20240802,113400,354162000,23650,23650,23650,23650,0
|
|
20240802,113300,354162000,23650,23700,23750,23650,470
|
|
20240802,113200,343043350,23650,23650,23650,23650,200
|
|
20240802,113100,338313350,23650,23650,23650,23650,0
|
|
20240802,113000,338313350,23650,23700,23700,23650,6
|
|
20240802,112900,338171200,23650,23650,23650,23650,0
|
|
20240802,112800,338171200,23650,23650,23650,23650,0
|
|
20240802,112700,338171200,23650,23650,23650,23650,200
|
|
20240802,112600,333441200,23700,23700,23700,23700,53
|
|
20240802,112500,332185100,23700,23700,23700,23700,1
|
|
20240802,112400,332161400,23700,23650,23700,23650,204
|
|
20240802,112300,327336600,23750,23750,23750,23750,0
|
|
20240802,112200,327336600,23750,23700,23750,23650,1959
|
|
20240802,112100,280913000,23700,23700,23700,23700,1
|
|
20240802,112000,280889300,23750,23750,23750,23750,0
|
|
20240802,111900,280889300,23750,23750,23750,23750,0
|
|
20240802,111800,280889300,23750,23700,23750,23700,2
|
|
20240802,111700,280841850,23750,23750,23750,23750,60
|
|
20240802,111600,279416850,23700,23750,23750,23700,5
|
|
20240802,111500,279298300,23700,23700,23700,23700,1
|
|
20240802,111400,279274600,23750,23750,23750,23750,0
|
|
20240802,111300,279274600,23750,23750,23750,23750,2
|
|
20240802,111200,279227100,23750,23700,23750,23700,355
|
|
20240802,111100,270813400,23700,23700,23700,23700,0
|
|
20240802,111000,270813400,23700,23700,23700,23700,50
|
|
20240802,110900,269628400,23700,23750,23750,23700,6
|
|
20240802,110800,269485950,23850,23800,23850,23700,1338
|
|
20240802,110700,237719750,23800,23800,23800,23800,10
|
|
20240802,110600,237481750,23800,23800,23800,23800,0
|
|
20240802,110500,237481750,23800,23800,23800,23800,0
|
|
20240802,110400,237481750,23800,23800,23800,23800,13
|
|
20240802,110300,237172350,23800,23800,23800,23800,108
|
|
20240802,110200,234601950,23750,23800,23800,23750,4
|
|
20240802,110100,234506800,23800,23800,23800,23800,0
|
|
20240802,110000,234506800,23800,23800,23800,23800,11
|
|
20240802,105900,234245000,23800,23800,23800,23800,51
|
|
20240802,105800,233031200,23800,23800,23800,23800,7
|
|
20240802,105700,232864600,23800,23800,23800,23800,1
|
|
20240802,105600,232840800,23750,23750,23750,23750,1
|
|
20240802,105500,232817050,23800,23750,23800,23750,7
|
|
20240802,105400,232650500,23800,23800,23800,23800,2
|
|
20240802,105300,232602900,23800,23800,23800,23800,5
|
|
20240802,105200,232483900,23800,23800,23800,23800,1
|
|
20240802,105100,232460100,23750,23750,23750,23750,0
|
|
20240802,105000,232460100,23750,23800,23800,23750,63
|
|
20240802,104900,230961000,23800,23850,23850,23800,213
|
|
20240802,104800,225891550,23850,23850,23850,23850,4
|
|
20240802,104700,225796150,23800,23800,23800,23800,1
|
|
20240802,104600,225772350,23800,23800,23800,23800,0
|
|
20240802,104500,225772350,23800,23800,23800,23800,0
|
|
20240802,104400,225772350,23800,23800,23800,23800,1
|
|
20240802,104300,225748550,23800,23800,23800,23800,0
|
|
20240802,104200,225748550,23800,23800,23800,23800,50
|
|
20240802,104100,224558550,23800,23800,23850,23800,11
|
|
20240802,104000,224296700,23850,23850,23850,23850,23
|
|
20240802,103900,223748150,23850,23850,23850,23850,1
|
|
20240802,103800,223724300,23800,23800,23800,23800,1
|
|
20240802,103700,223700500,23800,23800,23800,23800,0
|
|
20240802,103600,223700500,23800,23800,23800,23800,0
|
|
20240802,103500,223700500,23800,23800,23800,23800,2
|
|
20240802,103400,223652900,23800,23800,23800,23800,0
|
|
20240802,103300,223652900,23800,23800,23800,23800,51
|
|
20240802,103200,222439100,23750,23800,23800,23750,2
|
|
20240802,103100,222391550,23800,23750,23800,23750,31
|
|
20240802,103000,221655250,23800,23800,23800,23800,0
|
|
20240802,102900,221655250,23800,23800,23800,23800,0
|
|
20240802,102800,221655250,23800,23800,23800,23800,2
|
|
20240802,102700,221607650,23800,23800,23800,23800,281
|
|
20240802,102600,214919850,23800,23800,23850,23800,18
|
|
20240802,102500,214490650,23850,23850,23850,23850,14
|
|
20240802,102400,214156750,23800,23800,23800,23800,0
|
|
20240802,102300,214156750,23800,23800,23800,23800,1
|
|
20240802,102200,214132950,23800,23800,23800,23800,0
|
|
20240802,102100,214132950,23800,23800,23800,23800,14
|
|
20240802,102000,213799750,23800,23850,23850,23800,2
|
|
20240802,101900,213752100,23850,23850,23850,23850,0
|
|
20240802,101800,213752100,23850,23850,23850,23850,0
|
|
20240802,101700,213752100,23850,23800,23850,23800,19
|
|
20240802,101600,213299850,23800,23800,23800,23800,0
|
|
20240802,101500,213299850,23800,23800,23800,23800,4
|
|
20240802,101400,213204650,23800,23800,23800,23800,47
|
|
20240802,101300,212086050,23800,23800,23800,23800,73
|
|
20240802,101200,210348650,23800,23800,23800,23800,144
|
|
20240802,101100,206921450,23800,23850,23850,23800,364
|
|
20240802,101000,198257850,23800,23800,23800,23800,0
|
|
20240802,100900,198257850,23800,23800,23800,23800,0
|
|
20240802,100800,198257850,23800,23850,23850,23800,150
|
|
20240802,100700,194687750,23900,23900,23900,23900,0
|
|
20240802,100600,194687750,23900,23900,23900,23900,0
|
|
20240802,100500,194687750,23900,23900,23900,23900,1
|
|
20240802,100400,194663850,23850,23850,23850,23850,1
|
|
20240802,100300,194640000,23800,23800,23800,23800,0
|
|
20240802,100200,194640000,23800,23800,23800,23800,0
|
|
20240802,100100,194640000,23800,23900,23900,23800,23
|
|
20240802,100000,194092350,23900,23900,23900,23900,9
|
|
20240802,095900,193877250,23850,23900,23900,23850,15
|
|
20240802,095800,193519450,23850,23850,23850,23850,0
|
|
20240802,095700,193519450,23850,23850,23850,23850,0
|
|
20240802,095600,193519450,23850,23850,23850,23850,5
|
|
20240802,095500,193400200,23900,23800,23900,23800,70
|
|
20240802,095400,191734100,23800,23750,23800,23750,11
|
|
20240802,095300,191472800,23750,23750,23750,23750,0
|
|
20240802,095200,191472800,23750,23750,23750,23750,1
|
|
20240802,095100,191449050,23800,23800,23800,23800,5
|
|
20240802,095000,191330050,23800,23800,23800,23800,295
|
|
20240802,094900,184309050,23900,23900,23900,23900,1
|
|
20240802,094800,184285150,23900,23900,23900,23900,0
|
|
20240802,094700,184285150,23900,23900,23900,23900,5
|
|
20240802,094600,184165650,23850,23850,23850,23850,0
|
|
20240802,094500,184165650,23850,23850,23850,23850,1
|
|
20240802,094400,184141800,23850,23850,23850,23850,15
|
|
20240802,094300,183784050,23850,23850,23850,23850,7
|
|
20240802,094200,183617100,23800,23850,23850,23800,85
|
|
20240802,094100,181593400,23850,23850,23850,23850,17
|
|
20240802,094000,181187950,23850,23850,23850,23850,1
|
|
20240802,093900,181164100,23850,23800,23850,23800,105
|
|
20240802,093800,178660100,23800,23800,23850,23800,25
|
|
20240802,093700,178065000,23800,23800,23800,23800,57
|
|
20240802,093600,176708400,23800,23800,23800,23800,106
|
|
20240802,093500,174185600,23800,23800,23800,23800,0
|
|
20240802,093400,174185600,23800,23800,23800,23750,55
|
|
20240802,093300,172878600,23800,23900,23900,23800,440
|
|
20240802,093200,162406050,23950,23950,23950,23950,2
|
|
20240802,093100,162358150,23950,23900,23950,23800,182
|
|
20240802,093000,158008600,23900,23900,23900,23900,16
|
|
20240802,092900,157626200,23800,23800,23800,23800,0
|
|
20240802,092800,157626200,23800,23900,23900,23750,310
|
|
20240802,092700,150252200,23800,23850,23850,23800,56
|
|
20240802,092600,148919100,23850,23900,23900,23850,13
|
|
20240802,092500,148608900,23900,23800,23900,23750,305
|
|
20240802,092400,141352000,23800,23800,23800,23800,0
|
|
20240802,092300,141352000,23800,23800,23800,23800,39
|
|
20240802,092200,140423800,23900,23900,23900,23900,0
|
|
20240802,092100,140423800,23900,23900,23900,23900,22
|
|
20240802,092000,139898000,23900,23850,23900,23800,707
|
|
20240802,091900,123063300,23900,23900,23900,23900,1
|
|
20240802,091800,123039400,23900,23900,23900,23900,5
|
|
20240802,091700,122919900,23900,23850,23900,23850,250
|
|
20240802,091600,116957350,23850,23850,23850,23850,37
|
|
20240802,091500,116074900,23850,23850,23850,23850,273
|
|
20240802,091400,109563850,23850,23850,23850,23850,371
|
|
20240802,091300,100715500,23850,23850,23850,23850,18
|
|
20240802,091200,100286200,23850,23900,23900,23850,569
|
|
20240802,091100,86690050,23950,24000,24000,23950,23
|
|
20240802,091000,86139100,24000,24000,24000,24000,0
|
|
20240802,090900,86139100,24000,24000,24000,24000,0
|
|
20240802,090800,86139100,24000,24000,24000,24000,0
|
|
20240802,090700,86139100,24000,24000,24000,24000,43
|
|
20240802,090600,85107100,24000,24000,24000,24000,0
|
|
20240802,090500,85107100,24000,24000,24000,24000,0
|
|
20240802,090400,85107100,24000,24000,24000,23850,155
|
|
20240802,090300,81402150,23800,23800,23800,23800,155
|
|
20240802,090200,77713150,23800,23950,23950,23800,1606
|
|
20240802,090100,39403700,23950,23950,23950,23950,82
|
|
20240802,090000,37439800,23950,24000,24000,23950,1560
|