678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,201400,1052848000,21550,21550,21550,21550,0
|
|
20240802,201300,1052848000,21550,21550,21550,21550,0
|
|
20240802,201200,1052848000,21550,21550,21550,21550,0
|
|
20240802,201100,1052848000,21550,21550,21550,21550,0
|
|
20240802,201000,1052848000,21550,21550,21550,21550,0
|
|
20240802,200900,1052848000,21550,21550,21550,21550,0
|
|
20240802,200800,1052848000,21550,21550,21550,21550,0
|
|
20240802,200700,1052848000,21550,21550,21550,21550,0
|
|
20240802,200600,1052848000,21550,21550,21550,21550,0
|
|
20240802,200500,1052848000,21550,21550,21550,21550,0
|
|
20240802,200400,1052848000,21550,21550,21550,21550,0
|
|
20240802,200300,1052848000,21550,21550,21550,21550,0
|
|
20240802,200200,1052848000,21550,21550,21550,21550,0
|
|
20240802,200100,1052848000,21550,21550,21550,21550,0
|
|
20240802,200000,1052848000,21550,21550,21550,21550,0
|
|
20240802,195900,1052848000,21550,21550,21550,21550,0
|
|
20240802,195800,1052848000,21550,21550,21550,21550,0
|
|
20240802,195700,1052848000,21550,21550,21550,21550,0
|
|
20240802,195600,1052848000,21550,21550,21550,21550,0
|
|
20240802,195500,1052848000,21550,21550,21550,21550,0
|
|
20240802,195400,1052848000,21550,21550,21550,21550,0
|
|
20240802,195300,1052848000,21550,21550,21550,21550,0
|
|
20240802,195200,1052848000,21550,21550,21550,21550,0
|
|
20240802,195100,1052848000,21550,21550,21550,21550,0
|
|
20240802,195000,1052848000,21550,21550,21550,21550,0
|
|
20240802,194900,1052848000,21550,21550,21550,21550,0
|
|
20240802,194800,1052848000,21550,21550,21550,21550,0
|
|
20240802,194700,1052848000,21550,21550,21550,21550,0
|
|
20240802,194600,1052848000,21550,21550,21550,21550,0
|
|
20240802,194500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,194400,1052848000,21550,21550,21550,21550,0
|
|
20240802,194300,1052848000,21550,21550,21550,21550,0
|
|
20240802,194200,1052848000,21550,21550,21550,21550,0
|
|
20240802,194100,1052848000,21550,21550,21550,21550,0
|
|
20240802,194000,1052848000,21550,21550,21550,21550,0
|
|
20240802,193900,1052848000,21550,21550,21550,21550,0
|
|
20240802,193800,1052848000,21550,21550,21550,21550,0
|
|
20240802,193700,1052848000,21550,21550,21550,21550,0
|
|
20240802,193600,1052848000,21550,21550,21550,21550,0
|
|
20240802,193500,1052848000,21550,21550,21550,21550,0
|
|
20240802,193400,1052848000,21550,21550,21550,21550,0
|
|
20240802,193300,1052848000,21550,21550,21550,21550,0
|
|
20240802,193200,1052848000,21550,21550,21550,21550,0
|
|
20240802,193100,1052848000,21550,21550,21550,21550,0
|
|
20240802,193000,1052848000,21550,21550,21550,21550,0
|
|
20240802,192900,1052848000,21550,21550,21550,21550,0
|
|
20240802,192800,1052848000,21550,21550,21550,21550,0
|
|
20240802,192700,1052848000,21550,21550,21550,21550,0
|
|
20240802,192600,1052848000,21550,21550,21550,21550,0
|
|
20240802,192500,1052848000,21550,21550,21550,21550,0
|
|
20240802,192400,1052848000,21550,21550,21550,21550,0
|
|
20240802,192300,1052848000,21550,21550,21550,21550,0
|
|
20240802,192200,1052848000,21550,21550,21550,21550,0
|
|
20240802,192100,1052848000,21550,21550,21550,21550,0
|
|
20240802,192000,1052848000,21550,21550,21550,21550,0
|
|
20240802,191900,1052848000,21550,21550,21550,21550,0
|
|
20240802,191800,1052848000,21550,21550,21550,21550,0
|
|
20240802,191700,1052848000,21550,21550,21550,21550,0
|
|
20240802,191600,1052848000,21550,21550,21550,21550,0
|
|
20240802,191500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,191400,1052848000,21550,21550,21550,21550,0
|
|
20240802,191300,1052848000,21550,21550,21550,21550,0
|
|
20240802,191200,1052848000,21550,21550,21550,21550,0
|
|
20240802,191100,1052848000,21550,21550,21550,21550,0
|
|
20240802,191000,1052848000,21550,21550,21550,21550,0
|
|
20240802,190900,1052848000,21550,21550,21550,21550,0
|
|
20240802,190800,1052848000,21550,21550,21550,21550,0
|
|
20240802,190700,1052848000,21550,21550,21550,21550,0
|
|
20240802,190600,1052848000,21550,21550,21550,21550,0
|
|
20240802,190500,1052848000,21550,21550,21550,21550,0
|
|
20240802,190400,1052848000,21550,21550,21550,21550,0
|
|
20240802,190300,1052848000,21550,21550,21550,21550,0
|
|
20240802,190200,1052848000,21550,21550,21550,21550,0
|
|
20240802,190100,1052848000,21550,21550,21550,21550,0
|
|
20240802,190000,1052848000,21550,21550,21550,21550,0
|
|
20240802,185900,1052848000,21550,21550,21550,21550,0
|
|
20240802,185800,1052848000,21550,21550,21550,21550,0
|
|
20240802,185700,1052848000,21550,21550,21550,21550,0
|
|
20240802,185600,1052848000,21550,21550,21550,21550,0
|
|
20240802,185500,1052848000,21550,21550,21550,21550,0
|
|
20240802,185400,1052848000,21550,21550,21550,21550,0
|
|
20240802,185300,1052848000,21550,21550,21550,21550,0
|
|
20240802,185200,1052848000,21550,21550,21550,21550,0
|
|
20240802,185100,1052848000,21550,21550,21550,21550,0
|
|
20240802,185000,1052848000,21550,21550,21550,21550,0
|
|
20240802,184900,1052848000,21550,21550,21550,21550,0
|
|
20240802,184800,1052848000,21550,21550,21550,21550,0
|
|
20240802,184700,1052848000,21550,21550,21550,21550,0
|
|
20240802,184600,1052848000,21550,21550,21550,21550,0
|
|
20240802,184500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,184400,1052848000,21550,21550,21550,21550,0
|
|
20240802,184300,1052848000,21550,21550,21550,21550,0
|
|
20240802,184200,1052848000,21550,21550,21550,21550,0
|
|
20240802,184100,1052848000,21550,21550,21550,21550,0
|
|
20240802,184000,1052848000,21550,21550,21550,21550,0
|
|
20240802,183900,1052848000,21550,21550,21550,21550,0
|
|
20240802,183800,1052848000,21550,21550,21550,21550,0
|
|
20240802,183700,1052848000,21550,21550,21550,21550,0
|
|
20240802,183600,1052848000,21550,21550,21550,21550,0
|
|
20240802,183500,1052848000,21550,21550,21550,21550,0
|
|
20240802,183400,1052848000,21550,21550,21550,21550,0
|
|
20240802,183300,1052848000,21550,21550,21550,21550,0
|
|
20240802,183200,1052848000,21550,21550,21550,21550,0
|
|
20240802,183100,1052848000,21550,21550,21550,21550,0
|
|
20240802,183000,1052848000,21550,21550,21550,21550,0
|
|
20240802,182900,1052848000,21550,21550,21550,21550,0
|
|
20240802,182800,1052848000,21550,21550,21550,21550,0
|
|
20240802,182700,1052848000,21550,21550,21550,21550,0
|
|
20240802,182600,1052848000,21550,21550,21550,21550,0
|
|
20240802,182500,1052848000,21550,21550,21550,21550,0
|
|
20240802,182400,1052848000,21550,21550,21550,21550,0
|
|
20240802,182300,1052848000,21550,21550,21550,21550,0
|
|
20240802,182200,1052848000,21550,21550,21550,21550,0
|
|
20240802,182100,1052848000,21550,21550,21550,21550,0
|
|
20240802,182000,1052848000,21550,21550,21550,21550,0
|
|
20240802,181900,1052848000,21550,21550,21550,21550,0
|
|
20240802,181800,1052848000,21550,21550,21550,21550,0
|
|
20240802,181700,1052848000,21550,21550,21550,21550,0
|
|
20240802,181600,1052848000,21550,21550,21550,21550,0
|
|
20240802,181500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,181400,1052848000,21550,21550,21550,21550,0
|
|
20240802,181300,1052848000,21550,21550,21550,21550,0
|
|
20240802,181200,1052848000,21550,21550,21550,21550,0
|
|
20240802,181100,1052848000,21550,21550,21550,21550,0
|
|
20240802,181000,1052848000,21550,21550,21550,21550,0
|
|
20240802,180900,1052848000,21550,21550,21550,21550,0
|
|
20240802,180800,1052848000,21550,21550,21550,21550,0
|
|
20240802,180700,1052848000,21550,21550,21550,21550,0
|
|
20240802,180600,1052848000,21550,21550,21550,21550,0
|
|
20240802,180500,1052848000,21550,21550,21550,21550,0
|
|
20240802,180400,1052848000,21550,21550,21550,21550,0
|
|
20240802,180300,1052848000,21550,21550,21550,21550,0
|
|
20240802,180200,1052848000,21550,21550,21550,21550,0
|
|
20240802,180100,1052848000,21550,21550,21550,21550,0
|
|
20240802,180000,1052848000,21550,21550,21550,21550,0
|
|
20240802,175900,1052848000,21550,21550,21550,21550,0
|
|
20240802,175800,1052848000,21550,21550,21550,21550,0
|
|
20240802,175700,1052848000,21550,21550,21550,21550,0
|
|
20240802,175600,1052848000,21550,21550,21550,21550,0
|
|
20240802,175500,1052848000,21550,21550,21550,21550,0
|
|
20240802,175400,1052848000,21550,21550,21550,21550,0
|
|
20240802,175300,1052848000,21550,21550,21550,21550,0
|
|
20240802,175200,1052848000,21550,21550,21550,21550,0
|
|
20240802,175100,1052848000,21550,21550,21550,21550,0
|
|
20240802,175000,1052848000,21550,21550,21550,21550,0
|
|
20240802,174900,1052848000,21550,21550,21550,21550,0
|
|
20240802,174800,1052848000,21550,21550,21550,21550,0
|
|
20240802,174700,1052848000,21550,21550,21550,21550,0
|
|
20240802,174600,1052848000,21550,21550,21550,21550,0
|
|
20240802,174500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,174400,1052848000,21550,21550,21550,21550,0
|
|
20240802,174300,1052848000,21550,21550,21550,21550,0
|
|
20240802,174200,1052848000,21550,21550,21550,21550,0
|
|
20240802,174100,1052848000,21550,21550,21550,21550,0
|
|
20240802,174000,1052848000,21550,21550,21550,21550,0
|
|
20240802,173900,1052848000,21550,21550,21550,21550,0
|
|
20240802,173800,1052848000,21550,21550,21550,21550,0
|
|
20240802,173700,1052848000,21550,21550,21550,21550,0
|
|
20240802,173600,1052848000,21550,21550,21550,21550,0
|
|
20240802,173500,1052848000,21550,21550,21550,21550,0
|
|
20240802,173400,1052848000,21550,21550,21550,21550,0
|
|
20240802,173300,1052848000,21550,21550,21550,21550,0
|
|
20240802,173200,1052848000,21550,21550,21550,21550,0
|
|
20240802,173100,1052848000,21550,21550,21550,21550,0
|
|
20240802,173000,1052848000,21550,21550,21550,21550,0
|
|
20240802,172900,1052848000,21550,21550,21550,21550,0
|
|
20240802,172800,1052848000,21550,21550,21550,21550,0
|
|
20240802,172700,1052848000,21550,21550,21550,21550,0
|
|
20240802,172600,1052848000,21550,21550,21550,21550,0
|
|
20240802,172500,1052848000,21550,21550,21550,21550,0
|
|
20240802,172400,1052848000,21550,21550,21550,21550,0
|
|
20240802,172300,1052848000,21550,21550,21550,21550,0
|
|
20240802,172200,1052848000,21550,21550,21550,21550,0
|
|
20240802,172100,1052848000,21550,21550,21550,21550,0
|
|
20240802,172000,1052848000,21550,21550,21550,21550,0
|
|
20240802,171900,1052848000,21550,21550,21550,21550,0
|
|
20240802,171800,1052848000,21550,21550,21550,21550,0
|
|
20240802,171700,1052848000,21550,21550,21550,21550,0
|
|
20240802,171600,1052848000,21550,21550,21550,21550,0
|
|
20240802,171500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,171400,1052848000,21550,21550,21550,21550,0
|
|
20240802,171300,1052848000,21550,21550,21550,21550,0
|
|
20240802,171200,1052848000,21550,21550,21550,21550,0
|
|
20240802,171100,1052848000,21550,21550,21550,21550,0
|
|
20240802,171000,1052848000,21550,21550,21550,21550,0
|
|
20240802,170900,1052848000,21550,21550,21550,21550,0
|
|
20240802,170800,1052848000,21550,21550,21550,21550,0
|
|
20240802,170700,1052848000,21550,21550,21550,21550,0
|
|
20240802,170600,1052848000,21550,21550,21550,21550,0
|
|
20240802,170500,1052848000,21550,21550,21550,21550,0
|
|
20240802,170400,1052848000,21550,21550,21550,21550,0
|
|
20240802,170300,1052848000,21550,21550,21550,21550,0
|
|
20240802,170200,1052848000,21550,21550,21550,21550,0
|
|
20240802,170100,1052848000,21550,21550,21550,21550,0
|
|
20240802,170000,1052848000,21550,21550,21550,21550,0
|
|
20240802,165900,1052848000,21550,21550,21550,21550,0
|
|
20240802,165800,1052848000,21550,21550,21550,21550,0
|
|
20240802,165700,1052848000,21550,21550,21550,21550,0
|
|
20240802,165600,1052848000,21550,21550,21550,21550,0
|
|
20240802,165500,1052848000,21550,21550,21550,21550,0
|
|
20240802,165400,1052848000,21550,21550,21550,21550,0
|
|
20240802,165300,1052848000,21550,21550,21550,21550,0
|
|
20240802,165200,1052848000,21550,21550,21550,21550,0
|
|
20240802,165100,1052848000,21550,21550,21550,21550,0
|
|
20240802,165000,1052848000,21550,21550,21550,21550,0
|
|
20240802,164900,1052848000,21550,21550,21550,21550,0
|
|
20240802,164800,1052848000,21550,21550,21550,21550,0
|
|
20240802,164700,1052848000,21550,21550,21550,21550,0
|
|
20240802,164600,1052848000,21550,21550,21550,21550,0
|
|
20240802,164500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,164400,1052848000,21550,21550,21550,21550,0
|
|
20240802,164300,1052848000,21550,21550,21550,21550,0
|
|
20240802,164200,1052848000,21550,21550,21550,21550,0
|
|
20240802,164100,1052848000,21550,21550,21550,21550,0
|
|
20240802,164000,1052848000,21550,21550,21550,21550,0
|
|
20240802,163900,1052848000,21550,21550,21550,21550,0
|
|
20240802,163800,1052848000,21550,21550,21550,21550,0
|
|
20240802,163700,1052848000,21550,21550,21550,21550,0
|
|
20240802,163600,1052848000,21550,21550,21550,21550,0
|
|
20240802,163500,1052848000,21550,21550,21550,21550,0
|
|
20240802,163400,1052848000,21550,21550,21550,21550,0
|
|
20240802,163300,1052848000,21550,21550,21550,21550,0
|
|
20240802,163200,1052848000,21550,21550,21550,21550,0
|
|
20240802,163100,1052848000,21550,21550,21550,21550,0
|
|
20240802,163000,1052848000,21550,21550,21550,21550,0
|
|
20240802,162900,1052848000,21550,21550,21550,21550,0
|
|
20240802,162800,1052848000,21550,21550,21550,21550,0
|
|
20240802,162700,1052848000,21550,21550,21550,21550,0
|
|
20240802,162600,1052848000,21550,21550,21550,21550,0
|
|
20240802,162500,1052848000,21550,21550,21550,21550,0
|
|
20240802,162400,1052848000,21550,21550,21550,21550,0
|
|
20240802,162300,1052848000,21550,21550,21550,21550,0
|
|
20240802,162200,1052848000,21550,21550,21550,21550,0
|
|
20240802,162100,1052848000,21550,21550,21550,21550,0
|
|
20240802,162000,1052848000,21550,21550,21550,21550,0
|
|
20240802,161900,1052848000,21550,21550,21550,21550,0
|
|
20240802,161800,1052848000,21550,21550,21550,21550,0
|
|
20240802,161700,1052848000,21550,21550,21550,21550,0
|
|
20240802,161600,1052848000,21550,21550,21550,21550,0
|
|
20240802,161500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,161400,1052848000,21550,21550,21550,21550,0
|
|
20240802,161300,1052848000,21550,21550,21550,21550,0
|
|
20240802,161200,1052848000,21550,21550,21550,21550,0
|
|
20240802,161100,1052848000,21550,21550,21550,21550,0
|
|
20240802,161000,1052848000,21550,21550,21550,21550,0
|
|
20240802,160900,1052848000,21550,21550,21550,21550,0
|
|
20240802,160800,1052848000,21550,21550,21550,21550,0
|
|
20240802,160700,1052848000,21550,21550,21550,21550,0
|
|
20240802,160600,1052848000,21550,21550,21550,21550,0
|
|
20240802,160500,1052848000,21550,21550,21550,21550,0
|
|
20240802,160400,1052848000,21550,21550,21550,21550,0
|
|
20240802,160300,1052848000,21550,21550,21550,21550,0
|
|
20240802,160200,1052848000,21550,21550,21550,21550,0
|
|
20240802,160100,1052848000,21550,21550,21550,21550,0
|
|
20240802,160000,1052848000,21550,21550,21550,21550,0
|
|
20240802,155900,1052848000,21550,21550,21550,21550,0
|
|
20240802,155800,1052848000,21550,21550,21550,21550,0
|
|
20240802,155700,1052848000,21550,21550,21550,21550,0
|
|
20240802,155600,1052848000,21550,21550,21550,21550,0
|
|
20240802,155500,1052848000,21550,21550,21550,21550,0
|
|
20240802,155400,1052848000,21550,21550,21550,21550,0
|
|
20240802,155300,1052848000,21550,21550,21550,21550,0
|
|
20240802,155200,1052848000,21550,21550,21550,21550,0
|
|
20240802,155100,1052848000,21550,21550,21550,21550,0
|
|
20240802,155000,1052848000,21550,21550,21550,21550,0
|
|
20240802,154900,1052848000,21550,21550,21550,21550,0
|
|
20240802,154800,1052848000,21550,21550,21550,21550,0
|
|
20240802,154700,1052848000,21550,21550,21550,21550,0
|
|
20240802,154600,1052848000,21550,21550,21550,21550,0
|
|
20240802,154500,1052848000,21550,21550,21550,21550,1681
|
|
20240802,154400,1052848000,21550,21550,21550,21550,0
|
|
20240802,154300,1052848000,21550,21550,21550,21550,0
|
|
20240802,154200,1052848000,21550,21550,21550,21550,0
|
|
20240802,154100,1052848000,21550,21550,21550,21550,0
|
|
20240802,154000,1052848000,21550,21550,21550,21550,0
|
|
20240802,153900,1052848000,21550,21550,21550,21550,0
|
|
20240802,153800,1052848000,21550,21550,21550,21550,0
|
|
20240802,153700,1052848000,21550,21550,21550,21550,0
|
|
20240802,153600,1052848000,21550,21550,21550,21550,0
|
|
20240802,153500,1052848000,21550,21550,21550,21550,0
|
|
20240802,153400,1052848000,21550,21550,21550,21550,0
|
|
20240802,153300,1052848000,21550,21550,21550,21550,0
|
|
20240802,153200,1052848000,21550,21550,21550,21550,0
|
|
20240802,153100,1052848000,21550,21550,21550,21550,0
|
|
20240802,153000,1052848000,21550,21550,21550,21550,1681
|
|
20240802,152900,1016622450,21600,21600,21600,21600,0
|
|
20240802,152800,1016622450,21600,21600,21600,21600,0
|
|
20240802,152700,1016622450,21600,21600,21600,21600,0
|
|
20240802,152600,1016622450,21600,21600,21600,21600,0
|
|
20240802,152500,1016622450,21600,21600,21600,21600,0
|
|
20240802,152400,1016622450,21600,21600,21600,21600,0
|
|
20240802,152300,1016622450,21600,21600,21600,21600,0
|
|
20240802,152200,1016622450,21600,21600,21600,21600,0
|
|
20240802,152100,1016622450,21600,21600,21600,21600,0
|
|
20240802,152000,1016622450,21600,21600,21600,21600,0
|
|
20240802,151900,1016622450,21600,21600,21600,21600,16
|
|
20240802,151800,1016276850,21550,21600,21600,21550,11
|
|
20240802,151700,1016039750,21600,21650,21650,21600,66
|
|
20240802,151600,1014613650,21650,21600,21650,21600,62
|
|
20240802,151500,1013272450,21650,21600,21650,21600,11
|
|
20240802,151400,1013034800,21650,21650,21650,21650,10
|
|
20240802,151300,1012818300,21600,21550,21600,21550,246
|
|
20240802,151200,1007510750,21550,21550,21550,21550,1
|
|
20240802,151100,1007489200,21600,21600,21600,21600,337
|
|
20240802,151000,1000210000,21550,21550,21550,21550,0
|
|
20240802,150900,1000210000,21550,21600,21600,21550,3
|
|
20240802,150800,1000145250,21600,21600,21600,21600,10
|
|
20240802,150700,999929250,21600,21600,21600,21600,31
|
|
20240802,150600,999259650,21550,21600,21600,21550,10
|
|
20240802,150500,999043700,21650,21600,21650,21600,14
|
|
20240802,150400,998741250,21600,21550,21600,21550,3
|
|
20240802,150300,998676550,21550,21600,21600,21550,2
|
|
20240802,150200,998633400,21600,21600,21600,21550,15
|
|
20240802,150100,998309700,21600,21600,21600,21600,46
|
|
20240802,150000,997316100,21600,21550,21600,21550,19
|
|
20240802,145900,996906100,21550,21550,21600,21550,42
|
|
20240802,145800,996000650,21600,21550,21600,21550,13
|
|
20240802,145700,995720450,21550,21600,21600,21550,51
|
|
20240802,145600,994620900,21550,21600,21600,21550,40
|
|
20240802,145500,993757000,21550,21550,21600,21550,27
|
|
20240802,145400,993175100,21550,21600,21600,21550,36
|
|
20240802,145300,992397850,21600,21600,21600,21600,2
|
|
20240802,145200,992354650,21600,21550,21600,21550,93
|
|
20240802,145100,990346950,21600,21600,21600,21600,12
|
|
20240802,145000,990087750,21550,21550,21600,21550,56
|
|
20240802,144900,988879600,21600,21500,21600,21500,105
|
|
20240802,144800,986616800,21500,21550,21550,21500,209
|
|
20240802,144700,982113050,21550,21500,21550,21500,139
|
|
20240802,144600,979119400,21500,21550,21550,21500,462
|
|
20240802,144500,969184150,21550,21550,21550,21550,24
|
|
20240802,144400,968666950,21600,21600,21600,21600,17
|
|
20240802,144300,968299750,21600,21550,21600,21500,70
|
|
20240802,144200,966791950,21550,21550,21550,21500,79
|
|
20240802,144100,965089850,21550,21550,21550,21550,67
|
|
20240802,144000,963646000,21550,21550,21550,21500,196
|
|
20240802,143900,959425300,21500,21500,21500,21500,287
|
|
20240802,143800,953254800,21500,21600,21600,21500,13
|
|
20240802,143700,952975000,21600,21600,21600,21600,35
|
|
20240802,143600,952219000,21650,21600,21650,21500,2671
|
|
20240802,143500,894735650,21550,21600,21600,21550,53
|
|
20240802,143400,893591700,21600,21600,21600,21550,1301
|
|
20240802,143300,865548400,21600,21600,21600,21550,49
|
|
20240802,143200,864491400,21600,21600,21600,21600,10
|
|
20240802,143100,864275400,21600,21550,21600,21550,16
|
|
20240802,143000,863930550,21550,21600,21600,21550,23
|
|
20240802,142900,863434850,21550,21600,21600,21550,22
|
|
20240802,142800,862960150,21550,21600,21600,21550,37
|
|
20240802,142700,862162250,21600,21600,21600,21600,11
|
|
20240802,142600,861924650,21550,21550,21600,21550,26
|
|
20240802,142500,861364300,21600,21600,21600,21600,1
|
|
20240802,142400,861342700,21600,21600,21600,21600,11
|
|
20240802,142300,861105100,21550,21550,21600,21550,48
|
|
20240802,142200,860069700,21550,21600,21600,21550,69
|
|
20240802,142100,858579650,21550,21600,21600,21550,28
|
|
20240802,142000,857975850,21600,21600,21600,21600,2
|
|
20240802,141900,857932650,21600,21600,21650,21600,672
|
|
20240802,141800,843410900,21600,21650,21650,21600,40
|
|
20240802,141700,842546300,21650,21650,21650,21650,55
|
|
20240802,141600,841355550,21650,21600,21650,21600,24
|
|
20240802,141500,840837050,21600,21600,21650,21600,62
|
|
20240802,141400,839497400,21650,21600,21650,21600,45
|
|
20240802,141300,838525200,21650,21650,21650,21650,16
|
|
20240802,141200,838178800,21650,21650,21650,21650,9
|
|
20240802,141100,837983950,21650,21700,21700,21650,36
|
|
20240802,141000,837203250,21700,21600,21700,21600,3086
|
|
20240802,140900,770405350,21600,21650,21650,21600,1216
|
|
20240802,140800,744135200,21650,21650,21650,21600,194
|
|
20240802,140700,739935350,21650,21650,21650,21600,371
|
|
20240802,140600,731920750,21650,21650,21650,21600,17
|
|
20240802,140500,731553450,21650,21650,21650,21650,0
|
|
20240802,140400,731553450,21650,21650,21700,21650,243
|
|
20240802,140300,726292450,21700,21700,21700,21700,8
|
|
20240802,140200,726118850,21700,21650,21700,21650,532
|
|
20240802,140100,714595350,21650,21700,21700,21650,201
|
|
20240802,140000,710243650,21750,21650,21750,21650,165
|
|
20240802,135900,706668400,21600,21750,21750,21600,397
|
|
20240802,135800,698074800,21750,21650,21750,21650,25
|
|
20240802,135700,697532200,21650,21700,21700,21650,22
|
|
20240802,135600,697055850,21650,21650,21650,21650,14
|
|
20240802,135500,696752750,21700,21700,21700,21700,9
|
|
20240802,135400,696557450,21650,21650,21650,21650,36
|
|
20240802,135300,695778050,21700,21700,21700,21700,11
|
|
20240802,135200,695539350,21750,21750,21750,21750,0
|
|
20240802,135100,695539350,21750,21750,21750,21750,1
|
|
20240802,135000,695517600,21700,21650,21700,21650,65
|
|
20240802,134900,694107900,21650,21700,21700,21650,24
|
|
20240802,134800,693588250,21750,21750,21750,21750,0
|
|
20240802,134700,693588250,21750,21700,21750,21700,9
|
|
20240802,134600,693392850,21750,21750,21750,21750,0
|
|
20240802,134500,693392850,21750,21700,21750,21650,44
|
|
20240802,134400,692439000,21700,21700,21700,21700,10
|
|
20240802,134300,692222000,21700,21700,21700,21700,1
|
|
20240802,134200,692200300,21650,21700,21700,21650,49
|
|
20240802,134100,691138250,21700,21700,21700,21700,1
|
|
20240802,134000,691116550,21750,21750,21750,21750,0
|
|
20240802,133900,691116550,21750,21650,21750,21650,5
|
|
20240802,133800,691008200,21750,21650,21750,21650,28
|
|
20240802,133700,690400550,21750,21750,21750,21750,11
|
|
20240802,133600,690161300,21750,21700,21750,21700,17
|
|
20240802,133500,689791900,21700,21700,21700,21650,39
|
|
20240802,133400,688945800,21700,21700,21700,21700,7
|
|
20240802,133300,688793900,21750,21700,21750,21700,22
|
|
20240802,133200,688316000,21750,21750,21750,21750,1
|
|
20240802,133100,688294250,21650,21750,21750,21650,5
|
|
20240802,133000,688185900,21750,21650,21750,21650,34
|
|
20240802,132900,687449350,21750,21750,21750,21750,33
|
|
20240802,132800,686731600,21700,21700,21700,21700,25
|
|
20240802,132700,686189100,21750,21750,21750,21750,1
|
|
20240802,132600,686167350,21700,21700,21700,21700,0
|
|
20240802,132500,686167350,21700,21750,21750,21700,40
|
|
20240802,132400,685298900,21700,21700,21700,21700,4
|
|
20240802,132300,685212100,21800,21700,21800,21700,27
|
|
20240802,132200,684625450,21750,21750,21750,21700,16
|
|
20240802,132100,684277800,21800,21800,21800,21800,0
|
|
20240802,132000,684277800,21800,21750,21800,21750,11
|
|
20240802,131900,684038450,21650,21650,21650,21650,0
|
|
20240802,131800,684038450,21650,21750,21800,21650,134
|
|
20240802,131700,681135300,21800,21800,21800,21800,45
|
|
20240802,131600,680154300,21800,21750,21800,21750,21
|
|
20240802,131500,679697500,21850,21850,21850,21850,10
|
|
20240802,131400,679479000,21900,21850,21900,21850,44
|
|
20240802,131300,678515800,21950,21700,21950,21700,822
|
|
20240802,131200,660575400,21700,21700,21700,21700,1
|
|
20240802,131100,660553700,21700,21700,21700,21700,19
|
|
20240802,131000,660141400,21750,21750,21750,21750,1
|
|
20240802,130900,660119650,21750,21750,21750,21750,42
|
|
20240802,130800,659206150,21700,21750,21750,21700,31
|
|
20240802,130700,658532700,21700,21700,21700,21700,30
|
|
20240802,130600,657881700,21750,21700,21750,21700,13
|
|
20240802,130500,657599500,21650,21700,21700,21650,14
|
|
20240802,130400,657296050,21700,21700,21700,21700,1
|
|
20240802,130300,657274350,21750,21700,21750,21700,20
|
|
20240802,130200,656839950,21700,21700,21700,21700,1
|
|
20240802,130100,656818250,21650,21650,21650,21650,36
|
|
20240802,130000,656038850,21700,21700,21750,21700,10
|
|
20240802,125900,655821700,21700,21700,21700,21700,10
|
|
20240802,125800,655604700,21750,21750,21750,21750,30
|
|
20240802,125700,654952200,21700,21750,21750,21700,15
|
|
20240802,125600,654626300,21850,21850,21850,21850,45
|
|
20240802,125500,653643050,21900,21700,21900,21700,1927
|
|
20240802,125400,611683050,21700,21650,21700,21650,18
|
|
20240802,125300,611293300,21650,21650,21650,21650,7
|
|
20240802,125200,611141750,21700,21700,21700,21700,1
|
|
20240802,125100,611120050,21650,21700,21700,21650,32
|
|
20240802,125000,610426800,21700,21700,21700,21700,1
|
|
20240802,124900,610405100,21700,21650,21700,21650,65
|
|
20240802,124800,608995950,21700,21650,21700,21650,13
|
|
20240802,124700,608714050,21650,21600,21650,21600,56
|
|
20240802,124600,607503250,21650,21650,21650,21650,11
|
|
20240802,124500,607265100,21650,21600,21650,21600,8
|
|
20240802,124400,607092250,21650,21650,21650,21600,134
|
|
20240802,124300,604191750,21650,21700,21700,21650,52
|
|
20240802,124200,603065900,21650,21650,21650,21600,339
|
|
20240802,124100,595727700,21600,21600,21600,21600,67
|
|
20240802,124000,594280500,21600,21600,21600,21600,38
|
|
20240802,123900,593459700,21550,21600,21600,21550,22
|
|
20240802,123800,592985550,21600,21600,21600,21600,11
|
|
20240802,123700,592747950,21550,21600,21600,21550,38
|
|
20240802,123600,591929000,21600,21600,21600,21600,11
|
|
20240802,123500,591691400,21600,21500,21600,21500,75
|
|
20240802,123400,590073950,21550,21550,21550,21550,4
|
|
20240802,123300,589987750,21550,21550,21550,21500,21
|
|
20240802,123200,589535800,21550,21600,21600,21550,9
|
|
20240802,123100,589341450,21600,21600,21600,21600,2
|
|
20240802,123000,589298250,21550,21550,21550,21500,60
|
|
20240802,122900,588006100,21550,21550,21550,21500,19
|
|
20240802,122800,587597000,21550,21550,21550,21550,0
|
|
20240802,122700,587597000,21550,21600,21600,21550,3
|
|
20240802,122600,587532250,21600,21550,21600,21550,16
|
|
20240802,122500,587187350,21550,21550,21550,21500,10
|
|
20240802,122400,586972200,21500,21600,21600,21500,13
|
|
20240802,122300,586692300,21600,21550,21600,21550,34
|
|
20240802,122200,585959150,21550,21550,21550,21550,20
|
|
20240802,122100,585528150,21550,21550,21550,21500,18
|
|
20240802,122000,585140600,21550,21550,21550,21550,17
|
|
20240802,121900,584774250,21550,21550,21550,21550,4
|
|
20240802,121800,584688050,21600,21550,21600,21550,54
|
|
20240802,121700,583523200,21550,21550,21550,21550,2
|
|
20240802,121600,583480100,21650,21650,21650,21650,0
|
|
20240802,121500,583480100,21650,21550,21650,21550,43
|
|
20240802,121400,582551450,21550,21550,21550,21550,15
|
|
20240802,121300,582228200,21550,21550,21550,21500,81
|
|
20240802,121200,580484200,21550,21550,21550,21550,0
|
|
20240802,121100,580484200,21550,21500,21550,21500,450
|
|
20240802,121000,570808100,21600,21550,21600,21550,9
|
|
20240802,120900,570614000,21550,21550,21550,21550,1
|
|
20240802,120800,570592450,21650,21650,21650,21650,0
|
|
20240802,120700,570592450,21650,21500,21650,21500,18
|
|
20240802,120600,570204600,21600,21550,21600,21550,30
|
|
20240802,120500,569558000,21600,21600,21600,21550,18
|
|
20240802,120400,569169550,21600,21600,21600,21600,42
|
|
20240802,120300,568262350,21550,21600,21650,21550,10
|
|
20240802,120200,568046350,21600,21550,21600,21500,401
|
|
20240802,120100,559424650,21600,21500,21600,21500,33
|
|
20240802,120000,558713350,21600,21600,21600,21600,133
|
|
20240802,115900,555840550,21600,21550,21600,21550,12
|
|
20240802,115800,555581900,21550,21500,21550,21500,67
|
|
20240802,115700,554139250,21500,21500,21500,21500,36
|
|
20240802,115600,553365250,21600,21550,21600,21550,10
|
|
20240802,115500,553149550,21550,21550,21550,21550,477
|
|
20240802,115400,542870200,21550,21500,21550,21500,32
|
|
20240802,115300,542182150,21550,21500,21550,21500,16
|
|
20240802,115200,541837700,21500,21500,21500,21500,2
|
|
20240802,115100,541794700,21500,21500,21500,21500,12
|
|
20240802,115000,541536700,21550,21550,21550,21550,8
|
|
20240802,114900,541364300,21550,21500,21550,21500,86
|
|
20240802,114800,539512750,21500,21550,21550,21500,40
|
|
20240802,114700,538650800,21600,21600,21600,21600,0
|
|
20240802,114600,538650800,21600,21600,21600,21600,35
|
|
20240802,114500,537894800,21600,21550,21600,21450,1370
|
|
20240802,114400,508429600,21500,21500,21500,21500,23
|
|
20240802,114300,507935100,21550,21550,21550,21550,4
|
|
20240802,114200,507848900,21550,21500,21550,21500,9
|
|
20240802,114100,507655350,21500,21500,21550,21500,36
|
|
20240802,114000,506880950,21550,21550,21550,21550,10
|
|
20240802,113900,506665450,21550,21550,21550,21500,41
|
|
20240802,113800,505783400,21500,21500,21500,21500,4
|
|
20240802,113700,505697400,21550,21550,21550,21550,8
|
|
20240802,113600,505525000,21600,21600,21600,21550,11
|
|
20240802,113500,505287450,21500,21500,21500,21500,9
|
|
20240802,113400,505093950,21550,21550,21550,21500,54
|
|
20240802,113300,503931850,21500,21500,21500,21500,7
|
|
20240802,113200,503781350,21600,21600,21600,21600,0
|
|
20240802,113100,503781350,21600,21600,21600,21600,0
|
|
20240802,113000,503781350,21600,21500,21600,21500,38
|
|
20240802,112900,502961050,21500,21550,21550,21500,47
|
|
20240802,112800,501949600,21500,21500,21500,21500,7
|
|
20240802,112700,501799100,21600,21600,21600,21600,0
|
|
20240802,112600,501799100,21600,21550,21600,21550,14
|
|
20240802,112500,501497200,21500,21500,21500,21500,27
|
|
20240802,112400,500916700,21500,21550,21550,21500,9
|
|
20240802,112300,500723150,21550,21550,21600,21550,3
|
|
20240802,112200,500658450,21600,21500,21600,21500,23
|
|
20240802,112100,500163600,21500,21500,21500,21500,98
|
|
20240802,112000,498056600,21500,21500,21550,21500,70
|
|
20240802,111900,496549750,21600,21600,21600,21600,0
|
|
20240802,111800,496549750,21600,21600,21600,21600,0
|
|
20240802,111700,496549750,21600,21550,21600,21550,7
|
|
20240802,111600,496398850,21600,21500,21600,21500,73
|
|
20240802,111500,494828000,21600,21600,21600,21600,0
|
|
20240802,111400,494828000,21600,21550,21600,21550,2
|
|
20240802,111300,494784850,21500,21550,21550,21500,12
|
|
20240802,111200,494526500,21550,21550,21550,21550,29
|
|
20240802,111100,493901550,21550,21550,21550,21550,0
|
|
20240802,111000,493901550,21550,21550,21550,21550,31
|
|
20240802,110900,493233500,21600,21550,21600,21550,151
|
|
20240802,110800,489979400,21550,21550,21550,21550,20
|
|
20240802,110700,489548400,21600,21600,21600,21600,6
|
|
20240802,110600,489418800,21600,21550,21600,21550,46
|
|
20240802,110500,488425400,21550,21600,21600,21550,47
|
|
20240802,110400,487412500,21550,21600,21600,21550,37
|
|
20240802,110300,486613650,21600,21600,21600,21550,277
|
|
20240802,110200,480642150,21600,21600,21600,21600,0
|
|
20240802,110100,480642150,21600,21600,21600,21600,1
|
|
20240802,110000,480620550,21550,21550,21550,21550,35
|
|
20240802,105900,479866300,21600,21600,21600,21600,16
|
|
20240802,105800,479520700,21550,21600,21600,21550,8
|
|
20240802,105700,479348100,21650,21600,21650,21600,7
|
|
20240802,105600,479196850,21600,21650,21650,21550,28
|
|
20240802,105500,478592350,21650,21600,21650,21600,59
|
|
20240802,105400,477315200,21650,21600,21650,21600,2
|
|
20240802,105300,477271950,21600,21550,21600,21550,19
|
|
20240802,105200,476862400,21550,21550,21550,21550,7
|
|
20240802,105100,476711550,21600,21600,21600,21550,33
|
|
20240802,105000,476000300,21600,21650,21650,21600,301
|
|
20240802,104900,469498450,21650,21600,21650,21600,6
|
|
20240802,104800,469368800,21600,21700,21700,21600,23
|
|
20240802,104700,468871800,21700,21700,21700,21700,1
|
|
20240802,104600,468850100,21700,21700,21700,21650,75
|
|
20240802,104500,467224200,21600,21700,21700,21600,123
|
|
20240802,104400,464563800,21650,21650,21700,21600,35
|
|
20240802,104300,463805950,21600,21650,21650,21600,13
|
|
20240802,104200,463525100,21600,21650,21650,21600,5
|
|
20240802,104100,463417050,21600,21600,21600,21600,34
|
|
20240802,104000,462682650,21700,21700,21700,21700,21
|
|
20240802,103900,462226950,21700,21550,21700,21550,121
|
|
20240802,103800,459618400,21600,21600,21600,21600,1
|
|
20240802,103700,459596800,21600,21600,21600,21600,0
|
|
20240802,103600,459596800,21600,21700,21700,21550,76
|
|
20240802,103500,457951850,21700,21700,21700,21700,0
|
|
20240802,103400,457951850,21700,21650,21750,21450,1081
|
|
20240802,103300,434649350,21700,21600,21700,21600,5
|
|
20240802,103200,434541250,21700,21700,21700,21650,35
|
|
20240802,103100,433782100,21750,21750,21750,21750,50
|
|
20240802,103000,432694600,21750,21650,21750,21650,31
|
|
20240802,102900,432023150,21650,21650,21650,21650,22
|
|
20240802,102800,431546850,21650,21600,21650,21600,31
|
|
20240802,102700,430877150,21600,21600,21600,21600,527
|
|
20240802,102600,419493950,21700,21650,21700,21650,270
|
|
20240802,102500,413648350,21700,21700,21700,21700,1
|
|
20240802,102400,413626650,21650,21750,21750,21650,63
|
|
20240802,102300,412258350,21750,21700,21750,21700,105
|
|
20240802,102200,409979800,21700,21700,21700,21700,1
|
|
20240802,102100,409958100,21750,21750,21750,21750,44
|
|
20240802,102000,409001100,21700,21700,21700,21700,133
|
|
20240802,101900,406115000,21650,21650,21650,21650,11
|
|
20240802,101800,405876850,21700,21700,21700,21700,2
|
|
20240802,101700,405833450,21700,21700,21700,21650,81
|
|
20240802,101600,404076900,21700,21700,21700,21650,47
|
|
20240802,101500,403057350,21750,21700,21750,21700,66
|
|
20240802,101400,401622500,21800,21700,21800,21700,391
|
|
20240802,101300,393137600,21700,21700,21700,21700,0
|
|
20240802,101200,393137600,21700,21700,21700,21650,329
|
|
20240802,101100,385999950,21700,21700,21700,21700,0
|
|
20240802,101000,385999950,21700,21600,21700,21600,219
|
|
20240802,100900,381259500,21650,21650,21650,21650,12
|
|
20240802,100800,380999700,21650,21650,21650,21600,15
|
|
20240802,100700,380675550,21600,21650,21650,21600,67
|
|
20240802,100600,379226600,21600,21600,21600,21600,16
|
|
20240802,100500,378881000,21650,21650,21650,21650,1
|
|
20240802,100400,378859350,21600,21550,21600,21550,11
|
|
20240802,100300,378621950,21650,21600,21650,21600,25
|
|
20240802,100200,378081900,21650,21600,21650,21600,11
|
|
20240802,100100,377844200,21600,21600,21600,21600,1
|
|
20240802,100000,377822600,21550,21550,21550,21550,20
|
|
20240802,095900,377391600,21650,21650,21650,21650,2
|
|
20240802,095800,377348300,21550,21650,21650,21550,302
|
|
20240802,095700,370836150,21650,21600,21650,21550,46
|
|
20240802,095600,369842250,21600,21600,21600,21600,1
|
|
20240802,095500,369820650,21650,21700,21700,21600,7
|
|
20240802,095400,369669250,21700,21700,21700,21700,0
|
|
20240802,095300,369669250,21700,21650,21700,21650,31
|
|
20240802,095200,368998050,21700,21650,21700,21650,8
|
|
20240802,095100,368824800,21700,21600,21700,21600,56
|
|
20240802,095000,367612100,21550,21550,21550,21550,15
|
|
20240802,094900,367288850,21600,21700,21700,21550,344
|
|
20240802,094800,359866550,21650,21600,21650,21600,136
|
|
20240802,094700,356928000,21700,21650,21700,21650,194
|
|
20240802,094600,352725600,21650,21600,21650,21600,17
|
|
20240802,094500,352358350,21650,21650,21650,21650,1
|
|
20240802,094400,352336700,21650,21650,21650,21650,3
|
|
20240802,094300,352271750,21600,21600,21650,21600,122
|
|
20240802,094200,349636500,21600,21550,21600,21550,161
|
|
20240802,094100,346162400,21600,21550,21600,21550,27
|
|
20240802,094000,345580350,21600,21600,21600,21600,428
|
|
20240802,093900,336335550,21550,21600,21650,21550,18
|
|
20240802,093800,335946950,21700,21700,21700,21700,1
|
|
20240802,093700,335925250,21550,21550,21800,21550,1754
|
|
20240802,093600,298059100,21600,21500,21600,21500,11
|
|
20240802,093500,297822250,21500,21500,21550,21500,7
|
|
20240802,093400,297671600,21500,21500,21500,21500,20
|
|
20240802,093300,297241600,21500,21550,21550,21500,102
|
|
20240802,093200,295044000,21600,21500,21600,21500,74
|
|
20240802,093100,293449450,21500,21500,21550,21450,224
|
|
20240802,093000,288639050,21600,21550,21600,21450,524
|
|
20240802,092900,277393200,21550,21500,21550,21500,23
|
|
20240802,092800,276898650,21500,21550,21550,21500,111
|
|
20240802,092700,274511600,21500,21550,21550,21500,760
|
|
20240802,092600,258170600,21550,21600,21600,21550,46
|
|
20240802,092500,257179200,21600,21550,21600,21500,971
|
|
20240802,092400,236291700,21550,21650,21650,21550,52
|
|
20240802,092300,235169750,21650,21500,21650,21500,377
|
|
20240802,092200,227055300,21550,21550,21550,21550,251
|
|
20240802,092100,221646250,21500,21550,21550,21500,133
|
|
20240802,092000,218781200,21550,21500,21550,21500,119
|
|
20240802,091900,216218150,21500,21500,21550,21500,203
|
|
20240802,091800,211845150,21550,21600,21600,21500,940
|
|
20240802,091700,191587650,21650,21650,21650,21550,881
|
|
20240802,091600,172560300,21700,21700,21700,21700,1
|
|
20240802,091500,172538600,21700,21750,21750,21700,52
|
|
20240802,091400,171408100,21750,21600,21750,21600,80
|
|
20240802,091300,169675900,21600,21650,21750,21600,3254
|
|
20240802,091200,99353250,21650,21600,21700,21600,448
|
|
20240802,091100,89655000,21700,21700,21700,21700,1
|
|
20240802,091000,89633300,21650,21650,21700,21650,387
|
|
20240802,090900,81253200,21700,21750,21750,21700,107
|
|
20240802,090800,78931250,21700,21750,21750,21700,36
|
|
20240802,090700,78149750,21750,21700,21750,21650,26
|
|
20240802,090600,77585850,21750,21750,21750,21750,5
|
|
20240802,090500,77477100,21700,21700,21700,21700,4
|
|
20240802,090400,77390300,21700,21650,21750,21650,870
|
|
20240802,090300,58484700,21800,21650,21800,21550,553
|
|
20240802,090200,46530450,21650,21650,21650,21550,539
|
|
20240802,090100,34902700,21700,21700,21750,21650,793
|
|
20240802,090000,17701050,21800,21800,21800,21750,812
|