660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195700,959835500,21450,21450,21450,21450,3075
|
|
20240802,195600,959835500,21450,21450,21450,21450,0
|
|
20240802,195500,959835500,21450,21450,21450,21450,0
|
|
20240802,195400,959835500,21450,21450,21450,21450,0
|
|
20240802,195300,959835500,21450,21450,21450,21450,0
|
|
20240802,195200,959835500,21450,21450,21450,21450,0
|
|
20240802,195100,959835500,21450,21450,21450,21450,0
|
|
20240802,195000,959835500,21450,21450,21450,21450,0
|
|
20240802,194900,959835500,21450,21450,21450,21450,0
|
|
20240802,194800,959835500,21450,21450,21450,21450,0
|
|
20240802,194700,959835500,21450,21450,21450,21450,0
|
|
20240802,194600,959835500,21450,21450,21450,21450,0
|
|
20240802,194500,959835500,21450,21450,21450,21450,0
|
|
20240802,194400,959835500,21450,21450,21450,21450,0
|
|
20240802,194300,959835500,21450,21450,21450,21450,0
|
|
20240802,194200,959835500,21450,21450,21450,21450,0
|
|
20240802,194100,959835500,21450,21450,21450,21450,0
|
|
20240802,194000,959835500,21450,21450,21450,21450,0
|
|
20240802,193900,959835500,21450,21450,21450,21450,0
|
|
20240802,193800,959835500,21450,21450,21450,21450,0
|
|
20240802,193700,959835500,21450,21450,21450,21450,0
|
|
20240802,193600,959835500,21450,21450,21450,21450,0
|
|
20240802,193500,959835500,21450,21450,21450,21450,0
|
|
20240802,193400,959835500,21450,21450,21450,21450,0
|
|
20240802,193300,959835500,21450,21450,21450,21450,0
|
|
20240802,193200,959835500,21450,21450,21450,21450,0
|
|
20240802,193100,959835500,21450,21450,21450,21450,0
|
|
20240802,193000,959835500,21450,21450,21450,21450,0
|
|
20240802,192900,959835500,21450,21450,21450,21450,0
|
|
20240802,192800,959835500,21450,21450,21450,21450,0
|
|
20240802,192700,959835500,21450,21450,21450,21450,3075
|
|
20240802,192600,959835500,21450,21450,21450,21450,0
|
|
20240802,192500,959835500,21450,21450,21450,21450,0
|
|
20240802,192400,959835500,21450,21450,21450,21450,0
|
|
20240802,192300,959835500,21450,21450,21450,21450,0
|
|
20240802,192200,959835500,21450,21450,21450,21450,0
|
|
20240802,192100,959835500,21450,21450,21450,21450,0
|
|
20240802,192000,959835500,21450,21450,21450,21450,0
|
|
20240802,191900,959835500,21450,21450,21450,21450,0
|
|
20240802,191800,959835500,21450,21450,21450,21450,0
|
|
20240802,191700,959835500,21450,21450,21450,21450,0
|
|
20240802,191600,959835500,21450,21450,21450,21450,0
|
|
20240802,191500,959835500,21450,21450,21450,21450,0
|
|
20240802,191400,959835500,21450,21450,21450,21450,0
|
|
20240802,191300,959835500,21450,21450,21450,21450,0
|
|
20240802,191200,959835500,21450,21450,21450,21450,0
|
|
20240802,191100,959835500,21450,21450,21450,21450,0
|
|
20240802,191000,959835500,21450,21450,21450,21450,0
|
|
20240802,190900,959835500,21450,21450,21450,21450,0
|
|
20240802,190800,959835500,21450,21450,21450,21450,0
|
|
20240802,190700,959835500,21450,21450,21450,21450,0
|
|
20240802,190600,959835500,21450,21450,21450,21450,0
|
|
20240802,190500,959835500,21450,21450,21450,21450,0
|
|
20240802,190400,959835500,21450,21450,21450,21450,0
|
|
20240802,190300,959835500,21450,21450,21450,21450,0
|
|
20240802,190200,959835500,21450,21450,21450,21450,0
|
|
20240802,190100,959835500,21450,21450,21450,21450,0
|
|
20240802,190000,959835500,21450,21450,21450,21450,0
|
|
20240802,185900,959835500,21450,21450,21450,21450,0
|
|
20240802,185800,959835500,21450,21450,21450,21450,0
|
|
20240802,185700,959835500,21450,21450,21450,21450,3075
|
|
20240802,185600,959835500,21450,21450,21450,21450,0
|
|
20240802,185500,959835500,21450,21450,21450,21450,0
|
|
20240802,185400,959835500,21450,21450,21450,21450,0
|
|
20240802,185300,959835500,21450,21450,21450,21450,0
|
|
20240802,185200,959835500,21450,21450,21450,21450,0
|
|
20240802,185100,959835500,21450,21450,21450,21450,0
|
|
20240802,185000,959835500,21450,21450,21450,21450,0
|
|
20240802,184900,959835500,21450,21450,21450,21450,0
|
|
20240802,184800,959835500,21450,21450,21450,21450,0
|
|
20240802,184700,959835500,21450,21450,21450,21450,0
|
|
20240802,184600,959835500,21450,21450,21450,21450,0
|
|
20240802,184500,959835500,21450,21450,21450,21450,0
|
|
20240802,184400,959835500,21450,21450,21450,21450,0
|
|
20240802,184300,959835500,21450,21450,21450,21450,0
|
|
20240802,184200,959835500,21450,21450,21450,21450,0
|
|
20240802,184100,959835500,21450,21450,21450,21450,0
|
|
20240802,184000,959835500,21450,21450,21450,21450,0
|
|
20240802,183900,959835500,21450,21450,21450,21450,0
|
|
20240802,183800,959835500,21450,21450,21450,21450,0
|
|
20240802,183700,959835500,21450,21450,21450,21450,0
|
|
20240802,183600,959835500,21450,21450,21450,21450,0
|
|
20240802,183500,959835500,21450,21450,21450,21450,0
|
|
20240802,183400,959835500,21450,21450,21450,21450,0
|
|
20240802,183300,959835500,21450,21450,21450,21450,0
|
|
20240802,183200,959835500,21450,21450,21450,21450,0
|
|
20240802,183100,959835500,21450,21450,21450,21450,0
|
|
20240802,183000,959835500,21450,21450,21450,21450,0
|
|
20240802,182900,959835500,21450,21450,21450,21450,0
|
|
20240802,182800,959835500,21450,21450,21450,21450,0
|
|
20240802,182700,959835500,21450,21450,21450,21450,3075
|
|
20240802,182600,959835500,21450,21450,21450,21450,0
|
|
20240802,182500,959835500,21450,21450,21450,21450,0
|
|
20240802,182400,959835500,21450,21450,21450,21450,0
|
|
20240802,182300,959835500,21450,21450,21450,21450,0
|
|
20240802,182200,959835500,21450,21450,21450,21450,0
|
|
20240802,182100,959835500,21450,21450,21450,21450,0
|
|
20240802,182000,959835500,21450,21450,21450,21450,0
|
|
20240802,181900,959835500,21450,21450,21450,21450,0
|
|
20240802,181800,959835500,21450,21450,21450,21450,0
|
|
20240802,181700,959835500,21450,21450,21450,21450,0
|
|
20240802,181600,959835500,21450,21450,21450,21450,0
|
|
20240802,181500,959835500,21450,21450,21450,21450,0
|
|
20240802,181400,959835500,21450,21450,21450,21450,0
|
|
20240802,181300,959835500,21450,21450,21450,21450,0
|
|
20240802,181200,959835500,21450,21450,21450,21450,0
|
|
20240802,181100,959835500,21450,21450,21450,21450,0
|
|
20240802,181000,959835500,21450,21450,21450,21450,0
|
|
20240802,180900,959835500,21450,21450,21450,21450,0
|
|
20240802,180800,959835500,21450,21450,21450,21450,0
|
|
20240802,180700,959835500,21450,21450,21450,21450,0
|
|
20240802,180600,959835500,21450,21450,21450,21450,0
|
|
20240802,180500,959835500,21450,21450,21450,21450,0
|
|
20240802,180400,959835500,21450,21450,21450,21450,0
|
|
20240802,180300,959835500,21450,21450,21450,21450,0
|
|
20240802,180200,959835500,21450,21450,21450,21450,0
|
|
20240802,180100,959835500,21450,21450,21450,21450,0
|
|
20240802,180000,959835500,21450,21450,21450,21450,0
|
|
20240802,175900,959835500,21450,21450,21450,21450,0
|
|
20240802,175800,959835500,21450,21450,21450,21450,0
|
|
20240802,175700,959835500,21450,21450,21450,21450,3075
|
|
20240802,175600,959835500,21450,21450,21450,21450,0
|
|
20240802,175500,959835500,21450,21450,21450,21450,0
|
|
20240802,175400,959835500,21450,21450,21450,21450,0
|
|
20240802,175300,959835500,21450,21450,21450,21450,0
|
|
20240802,175200,959835500,21450,21450,21450,21450,0
|
|
20240802,175100,959835500,21450,21450,21450,21450,0
|
|
20240802,175000,959835500,21450,21450,21450,21450,0
|
|
20240802,174900,959835500,21450,21450,21450,21450,0
|
|
20240802,174800,959835500,21450,21450,21450,21450,0
|
|
20240802,174700,959835500,21450,21450,21450,21450,0
|
|
20240802,174600,959835500,21450,21450,21450,21450,0
|
|
20240802,174500,959835500,21450,21450,21450,21450,0
|
|
20240802,174400,959835500,21450,21450,21450,21450,0
|
|
20240802,174300,959835500,21450,21450,21450,21450,0
|
|
20240802,174200,959835500,21450,21450,21450,21450,0
|
|
20240802,174100,959835500,21450,21450,21450,21450,0
|
|
20240802,174000,959835500,21450,21450,21450,21450,0
|
|
20240802,173900,959835500,21450,21450,21450,21450,0
|
|
20240802,173800,959835500,21450,21450,21450,21450,0
|
|
20240802,173700,959835500,21450,21450,21450,21450,0
|
|
20240802,173600,959835500,21450,21450,21450,21450,0
|
|
20240802,173500,959835500,21450,21450,21450,21450,0
|
|
20240802,173400,959835500,21450,21450,21450,21450,0
|
|
20240802,173300,959835500,21450,21450,21450,21450,0
|
|
20240802,173200,959835500,21450,21450,21450,21450,0
|
|
20240802,173100,959835500,21450,21450,21450,21450,0
|
|
20240802,173000,959835500,21450,21450,21450,21450,0
|
|
20240802,172900,959835500,21450,21450,21450,21450,0
|
|
20240802,172800,959835500,21450,21450,21450,21450,0
|
|
20240802,172700,959835500,21450,21450,21450,21450,3075
|
|
20240802,172600,959835500,21450,21450,21450,21450,0
|
|
20240802,172500,959835500,21450,21450,21450,21450,0
|
|
20240802,172400,959835500,21450,21450,21450,21450,0
|
|
20240802,172300,959835500,21450,21450,21450,21450,0
|
|
20240802,172200,959835500,21450,21450,21450,21450,0
|
|
20240802,172100,959835500,21450,21450,21450,21450,0
|
|
20240802,172000,959835500,21450,21450,21450,21450,0
|
|
20240802,171900,959835500,21450,21450,21450,21450,0
|
|
20240802,171800,959835500,21450,21450,21450,21450,0
|
|
20240802,171700,959835500,21450,21450,21450,21450,0
|
|
20240802,171600,959835500,21450,21450,21450,21450,0
|
|
20240802,171500,959835500,21450,21450,21450,21450,0
|
|
20240802,171400,959835500,21450,21450,21450,21450,0
|
|
20240802,171300,959835500,21450,21450,21450,21450,0
|
|
20240802,171200,959835500,21450,21450,21450,21450,0
|
|
20240802,171100,959835500,21450,21450,21450,21450,0
|
|
20240802,171000,959835500,21450,21450,21450,21450,0
|
|
20240802,170900,959835500,21450,21450,21450,21450,0
|
|
20240802,170800,959835500,21450,21450,21450,21450,0
|
|
20240802,170700,959835500,21450,21450,21450,21450,0
|
|
20240802,170600,959835500,21450,21450,21450,21450,0
|
|
20240802,170500,959835500,21450,21450,21450,21450,0
|
|
20240802,170400,959835500,21450,21450,21450,21450,0
|
|
20240802,170300,959835500,21450,21450,21450,21450,0
|
|
20240802,170200,959835500,21450,21450,21450,21450,0
|
|
20240802,170100,959835500,21450,21450,21450,21450,0
|
|
20240802,170000,959835500,21450,21450,21450,21450,0
|
|
20240802,165900,959835500,21450,21450,21450,21450,0
|
|
20240802,165800,959835500,21450,21450,21450,21450,0
|
|
20240802,165700,959835500,21450,21450,21450,21450,3075
|
|
20240802,165600,959835500,21450,21450,21450,21450,0
|
|
20240802,165500,959835500,21450,21450,21450,21450,0
|
|
20240802,165400,959835500,21450,21450,21450,21450,0
|
|
20240802,165300,959835500,21450,21450,21450,21450,0
|
|
20240802,165200,959835500,21450,21450,21450,21450,0
|
|
20240802,165100,959835500,21450,21450,21450,21450,0
|
|
20240802,165000,959835500,21450,21450,21450,21450,0
|
|
20240802,164900,959835500,21450,21450,21450,21450,0
|
|
20240802,164800,959835500,21450,21450,21450,21450,0
|
|
20240802,164700,959835500,21450,21450,21450,21450,0
|
|
20240802,164600,959835500,21450,21450,21450,21450,0
|
|
20240802,164500,959835500,21450,21450,21450,21450,0
|
|
20240802,164400,959835500,21450,21450,21450,21450,0
|
|
20240802,164300,959835500,21450,21450,21450,21450,0
|
|
20240802,164200,959835500,21450,21450,21450,21450,0
|
|
20240802,164100,959835500,21450,21450,21450,21450,0
|
|
20240802,164000,959835500,21450,21450,21450,21450,0
|
|
20240802,163900,959835500,21450,21450,21450,21450,0
|
|
20240802,163800,959835500,21450,21450,21450,21450,0
|
|
20240802,163700,959835500,21450,21450,21450,21450,0
|
|
20240802,163600,959835500,21450,21450,21450,21450,0
|
|
20240802,163500,959835500,21450,21450,21450,21450,0
|
|
20240802,163400,959835500,21450,21450,21450,21450,0
|
|
20240802,163300,959835500,21450,21450,21450,21450,0
|
|
20240802,163200,959835500,21450,21450,21450,21450,0
|
|
20240802,163100,959835500,21450,21450,21450,21450,0
|
|
20240802,163000,959835500,21450,21450,21450,21450,0
|
|
20240802,162900,959835500,21450,21450,21450,21450,0
|
|
20240802,162800,959835500,21450,21450,21450,21450,0
|
|
20240802,162700,959835500,21450,21450,21450,21450,3075
|
|
20240802,162600,959835500,21450,21450,21450,21450,0
|
|
20240802,162500,959835500,21450,21450,21450,21450,0
|
|
20240802,162400,959835500,21450,21450,21450,21450,0
|
|
20240802,162300,959835500,21450,21450,21450,21450,0
|
|
20240802,162200,959835500,21450,21450,21450,21450,0
|
|
20240802,162100,959835500,21450,21450,21450,21450,0
|
|
20240802,162000,959835500,21450,21450,21450,21450,0
|
|
20240802,161900,959835500,21450,21450,21450,21450,0
|
|
20240802,161800,959835500,21450,21450,21450,21450,0
|
|
20240802,161700,959835500,21450,21450,21450,21450,0
|
|
20240802,161600,959835500,21450,21450,21450,21450,0
|
|
20240802,161500,959835500,21450,21450,21450,21450,0
|
|
20240802,161400,959835500,21450,21450,21450,21450,0
|
|
20240802,161300,959835500,21450,21450,21450,21450,0
|
|
20240802,161200,959835500,21450,21450,21450,21450,0
|
|
20240802,161100,959835500,21450,21450,21450,21450,0
|
|
20240802,161000,959835500,21450,21450,21450,21450,0
|
|
20240802,160900,959835500,21450,21450,21450,21450,0
|
|
20240802,160800,959835500,21450,21450,21450,21450,0
|
|
20240802,160700,959835500,21450,21450,21450,21450,0
|
|
20240802,160600,959835500,21450,21450,21450,21450,0
|
|
20240802,160500,959835500,21450,21450,21450,21450,0
|
|
20240802,160400,959835500,21450,21450,21450,21450,0
|
|
20240802,160300,959835500,21450,21450,21450,21450,0
|
|
20240802,160200,959835500,21450,21450,21450,21450,0
|
|
20240802,160100,959835500,21450,21450,21450,21450,0
|
|
20240802,160000,959835500,21450,21450,21450,21450,0
|
|
20240802,155900,959835500,21450,21450,21450,21450,0
|
|
20240802,155800,959835500,21450,21450,21450,21450,0
|
|
20240802,155700,959835500,21450,21450,21450,21450,3075
|
|
20240802,155600,959835500,21450,21450,21450,21450,0
|
|
20240802,155500,959835500,21450,21450,21450,21450,0
|
|
20240802,155400,959835500,21450,21450,21450,21450,0
|
|
20240802,155300,959835500,21450,21450,21450,21450,0
|
|
20240802,155200,959835500,21450,21450,21450,21450,0
|
|
20240802,155100,959835500,21450,21450,21450,21450,0
|
|
20240802,155000,959835500,21450,21450,21450,21450,0
|
|
20240802,154900,959835500,21450,21450,21450,21450,0
|
|
20240802,154800,959835500,21450,21450,21450,21450,0
|
|
20240802,154700,959835500,21450,21450,21450,21450,0
|
|
20240802,154600,959835500,21450,21450,21450,21450,0
|
|
20240802,154500,959835500,21450,21450,21450,21450,0
|
|
20240802,154400,959835500,21450,21450,21450,21450,0
|
|
20240802,154300,959835500,21450,21450,21450,21450,0
|
|
20240802,154200,959835500,21450,21450,21450,21450,0
|
|
20240802,154100,959835500,21450,21450,21450,21450,0
|
|
20240802,154000,959835500,21450,21450,21450,21450,0
|
|
20240802,153900,959835500,21450,21450,21450,21450,0
|
|
20240802,153800,959835500,21450,21450,21450,21450,0
|
|
20240802,153700,959835500,21450,21450,21450,21450,0
|
|
20240802,153600,959835500,21450,21450,21450,21450,0
|
|
20240802,153500,959835500,21450,21450,21450,21450,0
|
|
20240802,153400,959835500,21450,21450,21450,21450,0
|
|
20240802,153300,959835500,21450,21450,21450,21450,0
|
|
20240802,153200,959835500,21450,21450,21450,21450,0
|
|
20240802,153100,959835500,21450,21450,21450,21450,0
|
|
20240802,153000,959835500,21450,21450,21450,21450,3075
|
|
20240802,152900,893876750,21550,21550,21550,21550,0
|
|
20240802,152800,893876750,21550,21550,21550,21550,0
|
|
20240802,152700,893876750,21550,21550,21550,21550,0
|
|
20240802,152600,893876750,21550,21550,21550,21550,0
|
|
20240802,152500,893876750,21550,21550,21550,21550,0
|
|
20240802,152400,893876750,21550,21550,21550,21550,0
|
|
20240802,152300,893876750,21550,21550,21550,21550,0
|
|
20240802,152200,893876750,21550,21550,21550,21550,0
|
|
20240802,152100,893876750,21550,21550,21550,21550,0
|
|
20240802,152000,893876750,21550,21550,21550,21550,0
|
|
20240802,151900,893876750,21550,21500,21550,21400,59
|
|
20240802,151800,892611250,21600,21600,21600,21600,10
|
|
20240802,151700,892395250,21600,21450,21600,21400,239
|
|
20240802,151600,887256850,21600,21400,21600,21400,112
|
|
20240802,151500,884839300,21400,21450,21450,21400,112
|
|
20240802,151400,882442450,21600,21450,21600,21450,101
|
|
20240802,151300,880265300,21400,21400,21400,21400,12
|
|
20240802,151200,880008500,21550,21400,21550,21400,102
|
|
20240802,151100,877818900,21400,21500,21500,21400,17
|
|
20240802,151000,877454000,21600,21600,21600,21450,356
|
|
20240802,150900,869802150,21650,21400,21650,21400,404
|
|
20240802,150800,861080150,21450,21400,21450,21400,63
|
|
20240802,150700,859731850,21550,21500,21550,21500,110
|
|
20240802,150600,857361850,21550,21400,21550,21400,134
|
|
20240802,150500,854481850,21400,21350,21450,21350,152
|
|
20240802,150400,851231700,21350,21350,21350,21350,38
|
|
20240802,150300,850420400,21350,21400,21500,21350,205
|
|
20240802,150200,846027150,21400,21350,21400,21350,47
|
|
20240802,150100,845023650,21350,21350,21450,21300,306
|
|
20240802,150000,838470700,21300,21350,21450,21300,32
|
|
20240802,145900,837788800,21350,21200,21650,21200,547
|
|
20240802,145800,826087350,21200,21200,21300,21200,240
|
|
20240802,145700,820989950,21200,21200,21250,21050,5409
|
|
20240802,145600,706810800,21200,21200,21200,21200,65
|
|
20240802,145500,705432800,21250,21250,21250,21250,31
|
|
20240802,145400,704774050,21200,21300,21300,21200,639
|
|
20240802,145300,691197100,21300,21300,21300,21300,310
|
|
20240802,145200,684594100,21300,21400,21400,21300,4
|
|
20240802,145100,684508750,21350,21350,21350,21350,36
|
|
20240802,145000,683740150,21300,21350,21350,21300,52
|
|
20240802,144900,682630050,21350,21400,21400,21350,30
|
|
20240802,144800,681989500,21300,21350,21350,21300,57
|
|
20240802,144700,680773700,21350,21400,21400,21350,80
|
|
20240802,144600,679063150,21350,21350,21350,21300,55
|
|
20240802,144500,677889250,21350,21350,21350,21350,10
|
|
20240802,144400,677675750,21350,21350,21350,21350,43
|
|
20240802,144300,676757700,21350,21300,21350,21300,30
|
|
20240802,144200,676118650,21300,21300,21300,21300,204
|
|
20240802,144100,671773450,21250,21300,21300,21250,97
|
|
20240802,144000,669710150,21300,21300,21300,21250,104
|
|
20240802,143900,667499000,21300,21300,21300,21300,29
|
|
20240802,143800,666881300,21300,21300,21300,21300,359
|
|
20240802,143700,659234600,21350,21350,21350,21300,50
|
|
20240802,143600,658168550,21300,21300,21300,21300,37
|
|
20240802,143500,657380450,21350,21300,21350,21300,241
|
|
20240802,143400,652247100,21300,21300,21300,21300,68
|
|
20240802,143300,650798700,21350,21350,21350,21350,0
|
|
20240802,143200,650798700,21350,21350,21400,21350,718
|
|
20240802,143100,635469350,21400,21400,21400,21400,1
|
|
20240802,143000,635447950,21350,21400,21400,21350,53
|
|
20240802,142900,634315550,21400,21400,21400,21350,43
|
|
20240802,142800,633396800,21350,21350,21350,21350,37
|
|
20240802,142700,632606850,21350,21350,21350,21350,351
|
|
20240802,142600,625113000,21350,21350,21400,21350,37
|
|
20240802,142500,624323000,21350,21350,21350,21350,178
|
|
20240802,142400,620522700,21350,21400,21400,21350,38
|
|
20240802,142300,619711350,21400,21400,21400,21400,3
|
|
20240802,142200,619647150,21400,21400,21400,21400,586
|
|
20240802,142100,607106750,21400,21400,21400,21400,129
|
|
20240802,142000,604346150,21450,21400,21450,21400,67
|
|
20240802,141900,602912300,21400,21400,21400,21400,0
|
|
20240802,141800,602912300,21400,21450,21450,21400,1484
|
|
20240802,141700,571118200,21400,21400,21400,21400,76
|
|
20240802,141600,569491800,21400,21400,21400,21400,7
|
|
20240802,141500,569342000,21400,21450,21450,21400,30
|
|
20240802,141400,568699950,21400,21450,21450,21400,179
|
|
20240802,141300,564862200,21400,21400,21400,21400,30
|
|
20240802,141200,564220200,21400,21450,21450,21400,8
|
|
20240802,141100,564048950,21400,21400,21400,21400,29
|
|
20240802,141000,563428350,21400,21450,21450,21400,37
|
|
20240802,140900,562636500,21400,21400,21400,21400,30
|
|
20240802,140800,561994500,21400,21400,21400,21400,155
|
|
20240802,140700,558677500,21400,21450,21450,21400,31
|
|
20240802,140600,558014000,21400,21400,21450,21400,39
|
|
20240802,140500,557179300,21400,21400,21400,21400,50
|
|
20240802,140400,556109300,21400,21450,21450,21400,7
|
|
20240802,140300,555959450,21400,21400,21400,21400,157
|
|
20240802,140200,552599650,21400,21400,21400,21400,36
|
|
20240802,140100,551829250,21450,21400,21450,21400,111
|
|
20240802,140000,549451250,21400,21400,21400,21400,22
|
|
20240802,135900,548980450,21450,21450,21450,21450,32
|
|
20240802,135800,548294050,21450,21450,21450,21400,47
|
|
20240802,135700,547286650,21400,21400,21400,21400,0
|
|
20240802,135600,547286650,21400,21400,21400,21400,65
|
|
20240802,135500,545895650,21450,21400,21450,21400,2
|
|
20240802,135400,545852800,21400,21450,21450,21400,152
|
|
20240802,135300,542593600,21450,21450,21450,21450,1
|
|
20240802,135200,542572150,21400,21400,21400,21400,46
|
|
20240802,135100,541587750,21450,21450,21450,21450,20
|
|
20240802,135000,541158750,21500,21450,21500,21450,37
|
|
20240802,134900,540365050,21450,21450,21450,21450,0
|
|
20240802,134800,540365050,21450,21450,21450,21450,74
|
|
20240802,134700,538777750,21500,21500,21550,21500,171
|
|
20240802,134600,535101200,21500,21550,21550,21500,8
|
|
20240802,134500,534929150,21550,21550,21600,21550,201
|
|
20240802,134400,530597550,21550,21500,21550,21500,57
|
|
20240802,134300,529372000,21500,21500,21500,21500,33
|
|
20240802,134200,528662500,21500,21500,21550,21500,39
|
|
20240802,134100,527823950,21500,21500,21500,21500,0
|
|
20240802,134000,527823950,21500,21500,21500,21500,137
|
|
20240802,133900,524878450,21500,21550,21550,21500,30
|
|
20240802,133800,524233400,21500,21500,21500,21500,7
|
|
20240802,133700,524082900,21500,21500,21550,21500,207
|
|
20240802,133600,519626950,21500,21450,21500,21450,231
|
|
20240802,133500,514671900,21500,21500,21500,21500,129
|
|
20240802,133400,511898400,21550,21550,21550,21550,37
|
|
20240802,133300,511101050,21550,21600,21600,21550,31
|
|
20240802,133200,510432950,21600,21450,21600,21450,277
|
|
20240802,133100,504459800,21550,21550,21550,21550,1
|
|
20240802,133000,504438250,21500,21450,21500,21450,225
|
|
20240802,132900,499606350,21450,21500,21500,21450,100
|
|
20240802,132800,497459900,21500,21500,21500,21500,83
|
|
20240802,132700,495675400,21450,21400,21450,21400,300
|
|
20240802,132600,489250400,21400,21400,21500,21400,786
|
|
20240802,132500,472390000,21400,21450,21450,21400,259
|
|
20240802,132400,466847350,21400,21450,21450,21400,518
|
|
20240802,132300,455751150,21450,21500,21500,21450,69
|
|
20240802,132200,454271050,21550,21550,21550,21550,1
|
|
20240802,132100,454249500,21500,21500,21500,21500,57
|
|
20240802,132000,453024000,21450,21500,21550,21450,63
|
|
20240802,131900,451670950,21500,21500,21500,21500,0
|
|
20240802,131800,451670950,21500,21550,21550,21500,30
|
|
20240802,131700,451025900,21600,21600,21600,21550,53
|
|
20240802,131600,449882600,21550,21500,21550,21500,62
|
|
20240802,131500,448547950,21450,21450,21450,21450,0
|
|
20240802,131400,448547950,21450,21450,21450,21450,3
|
|
20240802,131300,448483600,21500,21500,21500,21500,30
|
|
20240802,131200,447838600,21450,21450,21450,21450,54
|
|
20240802,131100,446680300,21450,21500,21500,21450,2
|
|
20240802,131000,446637350,21500,21500,21500,21500,3
|
|
20240802,130900,446572850,21500,21500,21500,21500,30
|
|
20240802,130800,445927850,21550,21500,21550,21500,30
|
|
20240802,130700,445282800,21500,21500,21500,21500,0
|
|
20240802,130600,445282800,21500,21500,21500,21500,29
|
|
20240802,130500,444659300,21550,21550,21550,21550,33
|
|
20240802,130400,443948150,21550,21550,21550,21550,97
|
|
20240802,130300,441857800,21550,21550,21550,21550,1
|
|
20240802,130200,441836250,21550,21550,21700,21550,246
|
|
20240802,130100,436534800,21500,21500,21500,21500,29
|
|
20240802,130000,435911300,21550,21500,21550,21500,30
|
|
20240802,125900,435266250,21500,21500,21500,21500,2
|
|
20240802,125800,435223250,21500,21450,21500,21450,80
|
|
20240802,125700,433504750,21450,21500,21500,21450,30
|
|
20240802,125600,432861200,21450,21450,21450,21450,29
|
|
20240802,125500,432239150,21450,21450,21450,21450,17
|
|
20240802,125400,431874500,21450,21400,21450,21400,20
|
|
20240802,125300,431445550,21400,21400,21400,21400,29
|
|
20240802,125200,430824950,21450,21450,21450,21450,0
|
|
20240802,125100,430824950,21450,21400,21450,21400,30
|
|
20240802,125000,430182900,21400,21450,21450,21400,100
|
|
20240802,124900,428039400,21400,21400,21400,21400,29
|
|
20240802,124800,427418800,21450,21450,21450,21450,2
|
|
20240802,124700,427375900,21400,21400,21400,21400,58
|
|
20240802,124600,426134700,21450,21450,21450,21450,53
|
|
20240802,124500,424997850,21400,21400,21400,21400,29
|
|
20240802,124400,424377250,21400,21400,21400,21400,0
|
|
20240802,124300,424377250,21400,21650,21650,21400,226
|
|
20240802,124200,419527200,21550,21450,21550,21450,163
|
|
20240802,124100,416029050,21550,21550,21550,21550,0
|
|
20240802,124000,416029050,21550,21500,21550,21500,3
|
|
20240802,123900,415964500,21550,21500,21550,21500,118
|
|
20240802,123800,413427350,21500,21500,21500,21450,58
|
|
20240802,123700,412181850,21500,21500,21500,21500,2
|
|
20240802,123600,412138850,21450,21450,21450,21450,29
|
|
20240802,123500,411516800,21450,21500,21500,21450,47
|
|
20240802,123400,410508600,21450,21450,21450,21450,92
|
|
20240802,123300,408535200,21550,21500,21750,21500,218
|
|
20240802,123200,403824400,21400,21400,21400,21400,57
|
|
20240802,123100,402604600,21450,21450,21450,21450,1
|
|
20240802,123000,402583150,21450,21450,21450,21400,129
|
|
20240802,122900,399819000,21400,21400,21400,21400,10
|
|
20240802,122800,399605000,21450,21450,21450,21450,4
|
|
20240802,122700,399519200,21450,21400,21450,21400,30
|
|
20240802,122600,398877150,21450,21400,21450,21400,41
|
|
20240802,122500,397999200,21400,21400,21400,21400,0
|
|
20240802,122400,397999200,21400,21400,21400,21400,97
|
|
20240802,122300,395923400,21450,21400,21450,21400,31
|
|
20240802,122200,395259950,21400,21400,21400,21400,34
|
|
20240802,122100,394532350,21350,21450,21450,21350,581
|
|
20240802,122000,382119300,21400,21400,21400,21400,33
|
|
20240802,121900,381413100,21400,21400,21400,21400,30
|
|
20240802,121800,380771100,21450,21450,21450,21450,1
|
|
20240802,121700,380749650,21400,21450,21450,21400,36
|
|
20240802,121600,379978900,21400,21450,21450,21400,34
|
|
20240802,121500,379251050,21400,21400,21400,21400,30
|
|
20240802,121400,378609050,21400,21400,21400,21400,29
|
|
20240802,121300,377988450,21450,21450,21450,21350,11
|
|
20240802,121200,377753400,21350,21400,21400,21350,58
|
|
20240802,121100,376515050,21400,21400,21400,21400,1
|
|
20240802,121000,376493650,21450,21450,21450,21450,2
|
|
20240802,120900,376450750,21400,21400,21400,21400,33
|
|
20240802,120800,375744550,21400,21400,21400,21400,29
|
|
20240802,120700,375123950,21450,21400,21450,21400,32
|
|
20240802,120600,374439050,21450,21450,21450,21450,1
|
|
20240802,120500,374417600,21400,21450,21450,21400,44
|
|
20240802,120400,373475250,21450,21400,21450,21400,32
|
|
20240802,120300,372790300,21400,21400,21400,21400,55
|
|
20240802,120200,371613300,21450,21450,21450,21450,4
|
|
20240802,120100,371527500,21450,21450,21450,21450,1
|
|
20240802,120000,371506050,21500,21450,21500,21450,320
|
|
20240802,115900,364633500,21450,21450,21450,21450,1
|
|
20240802,115800,364612050,21400,21400,21450,21400,92
|
|
20240802,115700,362643200,21350,21350,21350,21350,29
|
|
20240802,115600,362024050,21350,21400,21400,21350,30
|
|
20240802,115500,361383500,21400,21350,21400,21350,2
|
|
20240802,115400,361340750,21350,21350,21350,21350,94
|
|
20240802,115300,359333850,21300,21350,21350,21300,58
|
|
20240802,115200,358098400,21400,21400,21400,21400,0
|
|
20240802,115100,358098400,21400,21300,21500,21300,166
|
|
20240802,115000,354550950,21350,21400,21400,21350,29
|
|
20240802,114900,353931600,21450,21350,21500,21300,1996
|
|
20240802,114800,311392950,21350,21350,21350,21350,58
|
|
20240802,114700,310154650,21400,21400,21400,21400,1
|
|
20240802,114600,310133250,21400,21400,21400,21400,5
|
|
20240802,114500,310026250,21400,21450,21450,21400,26
|
|
20240802,114400,309469800,21400,21400,21400,21400,30
|
|
20240802,114300,308827800,21400,21400,21400,21400,50
|
|
20240802,114200,307757800,21400,21400,21400,21400,29
|
|
20240802,114100,307137200,21400,21400,21450,21400,202
|
|
20240802,114000,302814350,21400,21400,21400,21400,0
|
|
20240802,113900,302814350,21400,21450,21450,21400,59
|
|
20240802,113800,301551650,21400,21400,21400,21400,0
|
|
20240802,113700,301551650,21400,21400,21400,21400,57
|
|
20240802,113600,300331850,21450,21450,21450,21450,2
|
|
20240802,113500,300288950,21550,21500,21550,21500,2
|
|
20240802,113400,300245900,21550,21400,21550,21400,244
|
|
20240802,113300,295002650,21400,21400,21400,21400,29
|
|
20240802,113200,294382050,21400,21400,21400,21400,21
|
|
20240802,113100,293932650,21350,21350,21350,21350,30
|
|
20240802,113000,293292150,21350,21400,21400,21350,30
|
|
20240802,112900,292651600,21400,21350,21400,21350,30
|
|
20240802,112800,292011050,21400,21400,21400,21400,0
|
|
20240802,112700,292011050,21400,21400,21400,21350,55
|
|
20240802,112600,290836500,21400,21400,21400,21400,5
|
|
20240802,112500,290729500,21400,21400,21400,21400,64
|
|
20240802,112400,289359900,21400,21400,21400,21400,196
|
|
20240802,112300,285165500,21400,21400,21400,21400,30
|
|
20240802,112200,284523500,21450,21450,21450,21450,141
|
|
20240802,112100,281499050,21500,21450,21500,21450,10
|
|
20240802,112000,281284300,21450,21500,21550,21450,41
|
|
20240802,111900,280404200,21450,21450,21450,21450,53
|
|
20240802,111800,279267350,21450,21450,21450,21450,132
|
|
20240802,111700,276435950,21500,21500,21500,21500,12
|
|
20240802,111600,276177950,21450,21500,21500,21450,34
|
|
20240802,111500,275448400,21450,21450,21450,21450,31
|
|
20240802,111400,274783450,21450,21450,21450,21450,37
|
|
20240802,111300,273989800,21450,21450,21450,21450,6
|
|
20240802,111200,273861100,21450,21450,21450,21450,30
|
|
20240802,111100,273217600,21450,21450,21450,21450,34
|
|
20240802,111000,272488300,21500,21450,21500,21450,36
|
|
20240802,110900,271715750,21500,21500,21500,21500,2
|
|
20240802,110800,271672750,21450,21450,21450,21450,30
|
|
20240802,110700,271029250,21450,21450,21450,21450,29
|
|
20240802,110600,270407200,21450,21450,21450,21450,36
|
|
20240802,110500,269635000,21500,21500,21500,21500,5
|
|
20240802,110400,269527500,21450,21450,21500,21450,33
|
|
20240802,110300,268819600,21450,21450,21450,21450,73
|
|
20240802,110200,267253750,21500,21500,21500,21500,6
|
|
20240802,110100,267124750,21550,21500,21550,21500,109
|
|
20240802,110000,264781200,21500,21500,21500,21500,30
|
|
20240802,105900,264136200,21500,21500,21500,21500,29
|
|
20240802,105800,263512700,21500,21500,21500,21500,0
|
|
20240802,105700,263512700,21500,21500,21550,21500,51
|
|
20240802,105600,262415900,21500,21500,21500,21500,72
|
|
20240802,105500,260867900,21500,21500,21500,21500,30
|
|
20240802,105400,260222900,21500,21500,21500,21500,0
|
|
20240802,105300,260222900,21500,21500,21500,21500,29
|
|
20240802,105200,259599400,21500,21500,21500,21500,30
|
|
20240802,105100,258954400,21500,21500,21500,21500,152
|
|
20240802,105000,255686400,21500,21500,21500,21500,198
|
|
20240802,104900,251429400,21500,21500,21500,21500,29
|
|
20240802,104800,250805900,21550,21550,21550,21550,45
|
|
20240802,104700,249836150,21550,21550,21550,21550,187
|
|
20240802,104600,245806300,21550,21600,21600,21550,281
|
|
20240802,104500,239743750,21550,21550,21550,21550,142
|
|
20240802,104400,236683650,21550,21550,21550,21550,8
|
|
20240802,104300,236511250,21500,21500,21500,21500,29
|
|
20240802,104200,235887750,21500,21500,21500,21500,0
|
|
20240802,104100,235887750,21500,21500,21500,21500,369
|
|
20240802,104000,227954250,21550,21550,21550,21550,3
|
|
20240802,103900,227889600,21550,21550,21550,21550,38
|
|
20240802,103800,227070700,21500,21500,21500,21500,29
|
|
20240802,103700,226447200,21550,21550,21550,21500,65
|
|
20240802,103600,225047900,21550,21550,21600,21550,682
|
|
20240802,103500,210350750,21600,21600,21600,21600,19
|
|
20240802,103400,209940350,21600,21600,21600,21600,691
|
|
20240802,103300,195014750,21600,21600,21600,21600,0
|
|
20240802,103200,195014750,21600,21650,21650,21600,1105
|
|
20240802,103100,171091800,21700,21700,21700,21700,0
|
|
20240802,103000,171091800,21700,21700,21700,21700,22
|
|
20240802,102900,170614400,21700,21700,21700,21700,168
|
|
20240802,102800,166968800,21700,21700,21700,21700,0
|
|
20240802,102700,166968800,21700,21700,21700,21700,404
|
|
20240802,102600,158202000,21650,21650,21650,21650,59
|
|
20240802,102500,156924650,21700,21700,21700,21700,540
|
|
20240802,102400,145206650,21700,21700,21750,21700,230
|
|
20240802,102300,140215600,21750,21750,21750,21750,1
|
|
20240802,102200,140193850,21750,21750,21750,21750,142
|
|
20240802,102100,137105350,21800,21800,21800,21800,1
|
|
20240802,102000,137083550,21800,21800,21800,21800,0
|
|
20240802,101900,137083550,21800,21850,21850,21800,115
|
|
20240802,101800,134576300,21850,21800,21850,21800,30
|
|
20240802,101700,133922250,21800,21800,21800,21800,30
|
|
20240802,101600,133268250,21800,21800,21800,21800,0
|
|
20240802,101500,133268250,21800,21800,21800,21800,29
|
|
20240802,101400,132636050,21850,21850,21850,21850,29
|
|
20240802,101300,132002400,21900,21800,21900,21750,106
|
|
20240802,101200,129688000,21800,21800,21800,21800,0
|
|
20240802,101100,129688000,21800,21800,21800,21800,50
|
|
20240802,101000,128598000,21800,21800,21800,21800,1
|
|
20240802,100900,128576200,21800,21750,21800,21750,64
|
|
20240802,100800,127181600,21700,21800,21800,21700,40
|
|
20240802,100700,126313500,21800,21800,21800,21800,20
|
|
20240802,100600,125877500,21800,21800,21800,21800,71
|
|
20240802,100500,124329700,21800,21800,21800,21800,5
|
|
20240802,100400,124220700,21800,21750,21800,21750,3
|
|
20240802,100300,124155350,21750,21750,21750,21750,62
|
|
20240802,100200,122806850,21750,21700,21750,21700,2
|
|
20240802,100100,122763400,21700,21700,21700,21700,0
|
|
20240802,100000,122763400,21700,21700,21700,21700,2
|
|
20240802,095900,122720000,21650,21650,21750,21650,236
|
|
20240802,095800,117610300,21650,21650,21650,21650,0
|
|
20240802,095700,117610300,21650,21650,21650,21650,2
|
|
20240802,095600,117567000,21650,21650,21650,21650,1
|
|
20240802,095500,117545350,21550,21550,21550,21550,6
|
|
20240802,095400,117416050,21550,21600,21600,21550,132
|
|
20240802,095300,114568050,21550,21600,21600,21550,800
|
|
20240802,095200,97294900,21650,21650,21650,21650,12
|
|
20240802,095100,97035100,21650,21600,21650,21600,36
|
|
20240802,095000,96256200,21600,21600,21600,21600,0
|
|
20240802,094900,96256200,21600,21700,21700,21600,429
|
|
20240802,094800,86959900,21700,21750,21750,21700,15
|
|
20240802,094700,86634150,21700,21700,21700,21700,338
|
|
20240802,094600,79299550,21700,21700,21700,21700,1
|
|
20240802,094500,79277850,21700,21700,21700,21700,109
|
|
20240802,094400,76912550,21700,21700,21700,21700,0
|
|
20240802,094300,76912550,21700,21750,21750,21700,51
|
|
20240802,094200,75805800,21800,21750,21800,21750,2
|
|
20240802,094100,75762250,21700,21750,21750,21700,9
|
|
20240802,094000,75566600,21750,21750,21750,21750,10
|
|
20240802,093900,75349100,21850,21850,21850,21850,0
|
|
20240802,093800,75349100,21850,21750,21850,21750,8
|
|
20240802,093700,75175000,21700,21700,21700,21700,120
|
|
20240802,093600,72571000,21700,21700,21700,21700,5
|
|
20240802,093500,72462500,21700,21700,21700,21700,20
|
|
20240802,093400,72028500,21650,21700,21700,21650,12
|
|
20240802,093300,71768350,21700,21700,21700,21700,251
|
|
20240802,093200,66321650,21700,21700,21700,21700,7
|
|
20240802,093100,66169750,21700,21700,21700,21700,3
|
|
20240802,093000,66104650,21700,21750,21750,21700,43
|
|
20240802,092900,65171500,21700,21750,21750,21700,366
|
|
20240802,092800,57228100,21750,21750,21750,21750,1
|
|
20240802,092700,57206350,21800,21750,21800,21750,12
|
|
20240802,092600,56945300,21750,21750,21750,21750,40
|
|
20240802,092500,56075300,21750,21750,21750,21750,10
|
|
20240802,092400,55857800,21750,21700,21850,21700,18
|
|
20240802,092300,55466950,21700,21700,21700,21700,86
|
|
20240802,092200,53600750,21700,21700,21700,21700,19
|
|
20240802,092100,53188450,21750,21800,21800,21750,210
|
|
20240802,092000,48620150,21850,21850,21850,21850,1
|
|
20240802,091900,48598300,21850,21850,21850,21850,0
|
|
20240802,091800,48598300,21850,21850,21850,21850,181
|
|
20240802,091700,44643450,21850,21750,21850,21750,41
|
|
20240802,091600,43748750,21800,21850,21850,21800,50
|
|
20240802,091500,42658450,21850,21850,21850,21850,1
|
|
20240802,091400,42636600,21850,21750,21850,21750,32
|
|
20240802,091300,41937900,21750,21750,21750,21750,3
|
|
20240802,091200,41872650,21750,21850,21850,21750,100
|
|
20240802,091100,39690550,21900,22050,22050,21900,371
|
|
20240802,091000,31557100,22050,22050,22050,22050,1
|
|
20240802,090900,31535050,22050,22000,22050,22000,110
|
|
20240802,090800,29114950,21950,21950,21950,21950,9
|
|
20240802,090700,28917400,21950,21950,22000,21950,119
|
|
20240802,090600,26305300,21950,21950,21950,21950,9
|
|
20240802,090500,26107750,21900,21900,21900,21900,21
|
|
20240802,090400,25647850,21900,21900,21900,21900,0
|
|
20240802,090300,25647850,21900,21800,21900,21800,377
|
|
20240802,090200,17414050,21700,21700,21700,21700,72
|
|
20240802,090100,15851650,21750,21750,21750,21750,191
|
|
20240802,090000,11697400,21900,21950,21950,21650,534
|