650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,194600,16403639850,27900,27900,27900,27900,0
|
|
20240802,194500,16403639850,27900,27900,27900,27900,0
|
|
20240802,194400,16403639850,27900,27900,27900,27900,0
|
|
20240802,194300,16403639850,27900,27900,27900,27900,0
|
|
20240802,194200,16403639850,27900,27900,27900,27900,0
|
|
20240802,194100,16403639850,27900,27900,27900,27900,0
|
|
20240802,194000,16403639850,27900,27900,27900,27900,0
|
|
20240802,193900,16403639850,27900,27900,27900,27900,0
|
|
20240802,193800,16403639850,27900,27900,27900,27900,0
|
|
20240802,193700,16403639850,27900,27900,27900,27900,0
|
|
20240802,193600,16403639850,27900,27900,27900,27900,0
|
|
20240802,193500,16403639850,27900,27900,27900,27900,0
|
|
20240802,193400,16403639850,27900,27900,27900,27900,0
|
|
20240802,193300,16403639850,27900,27900,27900,27900,0
|
|
20240802,193200,16403639850,27900,27900,27900,27900,0
|
|
20240802,193100,16403639850,27900,27900,27900,27900,0
|
|
20240802,193000,16403639850,27900,27900,27900,27900,0
|
|
20240802,192900,16403639850,27900,27900,27900,27900,0
|
|
20240802,192800,16403639850,27900,27900,27900,27900,0
|
|
20240802,192700,16403639850,27900,27900,27900,27900,0
|
|
20240802,192600,16403639850,27900,27900,27900,27900,0
|
|
20240802,192500,16403639850,27900,27900,27900,27900,0
|
|
20240802,192400,16403639850,27900,27900,27900,27900,0
|
|
20240802,192300,16403639850,27900,27900,27900,27900,0
|
|
20240802,192200,16403639850,27900,27900,27900,27900,0
|
|
20240802,192100,16403639850,27900,27900,27900,27900,0
|
|
20240802,192000,16403639850,27900,27900,27900,27900,0
|
|
20240802,191900,16403639850,27900,27900,27900,27900,0
|
|
20240802,191800,16403639850,27900,27900,27900,27900,0
|
|
20240802,191700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,191600,16403639850,27900,27900,27900,27900,0
|
|
20240802,191500,16403639850,27900,27900,27900,27900,0
|
|
20240802,191400,16403639850,27900,27900,27900,27900,0
|
|
20240802,191300,16403639850,27900,27900,27900,27900,0
|
|
20240802,191200,16403639850,27900,27900,27900,27900,0
|
|
20240802,191100,16403639850,27900,27900,27900,27900,0
|
|
20240802,191000,16403639850,27900,27900,27900,27900,0
|
|
20240802,190900,16403639850,27900,27900,27900,27900,0
|
|
20240802,190800,16403639850,27900,27900,27900,27900,0
|
|
20240802,190700,16403639850,27900,27900,27900,27900,0
|
|
20240802,190600,16403639850,27900,27900,27900,27900,0
|
|
20240802,190500,16403639850,27900,27900,27900,27900,0
|
|
20240802,190400,16403639850,27900,27900,27900,27900,0
|
|
20240802,190300,16403639850,27900,27900,27900,27900,0
|
|
20240802,190200,16403639850,27900,27900,27900,27900,0
|
|
20240802,190100,16403639850,27900,27900,27900,27900,0
|
|
20240802,190000,16403639850,27900,27900,27900,27900,0
|
|
20240802,185900,16403639850,27900,27900,27900,27900,0
|
|
20240802,185800,16403639850,27900,27900,27900,27900,0
|
|
20240802,185700,16403639850,27900,27900,27900,27900,0
|
|
20240802,185600,16403639850,27900,27900,27900,27900,0
|
|
20240802,185500,16403639850,27900,27900,27900,27900,0
|
|
20240802,185400,16403639850,27900,27900,27900,27900,0
|
|
20240802,185300,16403639850,27900,27900,27900,27900,0
|
|
20240802,185200,16403639850,27900,27900,27900,27900,0
|
|
20240802,185100,16403639850,27900,27900,27900,27900,0
|
|
20240802,185000,16403639850,27900,27900,27900,27900,0
|
|
20240802,184900,16403639850,27900,27900,27900,27900,0
|
|
20240802,184800,16403639850,27900,27900,27900,27900,0
|
|
20240802,184700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,184600,16403639850,27900,27900,27900,27900,0
|
|
20240802,184500,16403639850,27900,27900,27900,27900,0
|
|
20240802,184400,16403639850,27900,27900,27900,27900,0
|
|
20240802,184300,16403639850,27900,27900,27900,27900,0
|
|
20240802,184200,16403639850,27900,27900,27900,27900,0
|
|
20240802,184100,16403639850,27900,27900,27900,27900,0
|
|
20240802,184000,16403639850,27900,27900,27900,27900,0
|
|
20240802,183900,16403639850,27900,27900,27900,27900,0
|
|
20240802,183800,16403639850,27900,27900,27900,27900,0
|
|
20240802,183700,16403639850,27900,27900,27900,27900,0
|
|
20240802,183600,16403639850,27900,27900,27900,27900,0
|
|
20240802,183500,16403639850,27900,27900,27900,27900,0
|
|
20240802,183400,16403639850,27900,27900,27900,27900,0
|
|
20240802,183300,16403639850,27900,27900,27900,27900,0
|
|
20240802,183200,16403639850,27900,27900,27900,27900,0
|
|
20240802,183100,16403639850,27900,27900,27900,27900,0
|
|
20240802,183000,16403639850,27900,27900,27900,27900,0
|
|
20240802,182900,16403639850,27900,27900,27900,27900,0
|
|
20240802,182800,16403639850,27900,27900,27900,27900,0
|
|
20240802,182700,16403639850,27900,27900,27900,27900,0
|
|
20240802,182600,16403639850,27900,27900,27900,27900,0
|
|
20240802,182500,16403639850,27900,27900,27900,27900,0
|
|
20240802,182400,16403639850,27900,27900,27900,27900,0
|
|
20240802,182300,16403639850,27900,27900,27900,27900,0
|
|
20240802,182200,16403639850,27900,27900,27900,27900,0
|
|
20240802,182100,16403639850,27900,27900,27900,27900,0
|
|
20240802,182000,16403639850,27900,27900,27900,27900,0
|
|
20240802,181900,16403639850,27900,27900,27900,27900,0
|
|
20240802,181800,16403639850,27900,27900,27900,27900,0
|
|
20240802,181700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,181600,16403639850,27900,27900,27900,27900,0
|
|
20240802,181500,16403639850,27900,27900,27900,27900,0
|
|
20240802,181400,16403639850,27900,27900,27900,27900,0
|
|
20240802,181300,16403639850,27900,27900,27900,27900,0
|
|
20240802,181200,16403639850,27900,27900,27900,27900,0
|
|
20240802,181100,16403639850,27900,27900,27900,27900,0
|
|
20240802,181000,16403639850,27900,27900,27900,27900,0
|
|
20240802,180900,16403639850,27900,27900,27900,27900,0
|
|
20240802,180800,16403639850,27900,27900,27900,27900,0
|
|
20240802,180700,16403639850,27900,27900,27900,27900,0
|
|
20240802,180600,16403639850,27900,27900,27900,27900,0
|
|
20240802,180500,16403639850,27900,27900,27900,27900,0
|
|
20240802,180400,16403639850,27900,27900,27900,27900,0
|
|
20240802,180300,16403639850,27900,27900,27900,27900,0
|
|
20240802,180200,16403639850,27900,27900,27900,27900,0
|
|
20240802,180100,16403639850,27900,27900,27900,27900,0
|
|
20240802,180000,16403639850,27900,27900,27900,27900,0
|
|
20240802,175900,16403639850,27900,27900,27900,27900,0
|
|
20240802,175800,16403639850,27900,27900,27900,27900,0
|
|
20240802,175700,16403639850,27900,27900,27900,27900,0
|
|
20240802,175600,16403639850,27900,27900,27900,27900,0
|
|
20240802,175500,16403639850,27900,27900,27900,27900,0
|
|
20240802,175400,16403639850,27900,27900,27900,27900,0
|
|
20240802,175300,16403639850,27900,27900,27900,27900,0
|
|
20240802,175200,16403639850,27900,27900,27900,27900,0
|
|
20240802,175100,16403639850,27900,27900,27900,27900,0
|
|
20240802,175000,16403639850,27900,27900,27900,27900,0
|
|
20240802,174900,16403639850,27900,27900,27900,27900,0
|
|
20240802,174800,16403639850,27900,27900,27900,27900,0
|
|
20240802,174700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,174600,16403639850,27900,27900,27900,27900,0
|
|
20240802,174500,16403639850,27900,27900,27900,27900,0
|
|
20240802,174400,16403639850,27900,27900,27900,27900,0
|
|
20240802,174300,16403639850,27900,27900,27900,27900,0
|
|
20240802,174200,16403639850,27900,27900,27900,27900,0
|
|
20240802,174100,16403639850,27900,27900,27900,27900,0
|
|
20240802,174000,16403639850,27900,27900,27900,27900,0
|
|
20240802,173900,16403639850,27900,27900,27900,27900,0
|
|
20240802,173800,16403639850,27900,27900,27900,27900,0
|
|
20240802,173700,16403639850,27900,27900,27900,27900,0
|
|
20240802,173600,16403639850,27900,27900,27900,27900,0
|
|
20240802,173500,16403639850,27900,27900,27900,27900,0
|
|
20240802,173400,16403639850,27900,27900,27900,27900,0
|
|
20240802,173300,16403639850,27900,27900,27900,27900,0
|
|
20240802,173200,16403639850,27900,27900,27900,27900,0
|
|
20240802,173100,16403639850,27900,27900,27900,27900,0
|
|
20240802,173000,16403639850,27900,27900,27900,27900,0
|
|
20240802,172900,16403639850,27900,27900,27900,27900,0
|
|
20240802,172800,16403639850,27900,27900,27900,27900,0
|
|
20240802,172700,16403639850,27900,27900,27900,27900,0
|
|
20240802,172600,16403639850,27900,27900,27900,27900,0
|
|
20240802,172500,16403639850,27900,27900,27900,27900,0
|
|
20240802,172400,16403639850,27900,27900,27900,27900,0
|
|
20240802,172300,16403639850,27900,27900,27900,27900,0
|
|
20240802,172200,16403639850,27900,27900,27900,27900,0
|
|
20240802,172100,16403639850,27900,27900,27900,27900,0
|
|
20240802,172000,16403639850,27900,27900,27900,27900,0
|
|
20240802,171900,16403639850,27900,27900,27900,27900,0
|
|
20240802,171800,16403639850,27900,27900,27900,27900,0
|
|
20240802,171700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,171600,16403639850,27900,27900,27900,27900,0
|
|
20240802,171500,16403639850,27900,27900,27900,27900,0
|
|
20240802,171400,16403639850,27900,27900,27900,27900,0
|
|
20240802,171300,16403639850,27900,27900,27900,27900,0
|
|
20240802,171200,16403639850,27900,27900,27900,27900,0
|
|
20240802,171100,16403639850,27900,27900,27900,27900,0
|
|
20240802,171000,16403639850,27900,27900,27900,27900,0
|
|
20240802,170900,16403639850,27900,27900,27900,27900,0
|
|
20240802,170800,16403639850,27900,27900,27900,27900,0
|
|
20240802,170700,16403639850,27900,27900,27900,27900,0
|
|
20240802,170600,16403639850,27900,27900,27900,27900,0
|
|
20240802,170500,16403639850,27900,27900,27900,27900,0
|
|
20240802,170400,16403639850,27900,27900,27900,27900,0
|
|
20240802,170300,16403639850,27900,27900,27900,27900,0
|
|
20240802,170200,16403639850,27900,27900,27900,27900,0
|
|
20240802,170100,16403639850,27900,27900,27900,27900,0
|
|
20240802,170000,16403639850,27900,27900,27900,27900,0
|
|
20240802,165900,16403639850,27900,27900,27900,27900,0
|
|
20240802,165800,16403639850,27900,27900,27900,27900,0
|
|
20240802,165700,16403639850,27900,27900,27900,27900,0
|
|
20240802,165600,16403639850,27900,27900,27900,27900,0
|
|
20240802,165500,16403639850,27900,27900,27900,27900,0
|
|
20240802,165400,16403639850,27900,27900,27900,27900,0
|
|
20240802,165300,16403639850,27900,27900,27900,27900,0
|
|
20240802,165200,16403639850,27900,27900,27900,27900,0
|
|
20240802,165100,16403639850,27900,27900,27900,27900,0
|
|
20240802,165000,16403639850,27900,27900,27900,27900,0
|
|
20240802,164900,16403639850,27900,27900,27900,27900,0
|
|
20240802,164800,16403639850,27900,27900,27900,27900,0
|
|
20240802,164700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,164600,16403639850,27900,27900,27900,27900,0
|
|
20240802,164500,16403639850,27900,27900,27900,27900,0
|
|
20240802,164400,16403639850,27900,27900,27900,27900,0
|
|
20240802,164300,16403639850,27900,27900,27900,27900,0
|
|
20240802,164200,16403639850,27900,27900,27900,27900,0
|
|
20240802,164100,16403639850,27900,27900,27900,27900,0
|
|
20240802,164000,16403639850,27900,27900,27900,27900,0
|
|
20240802,163900,16403639850,27900,27900,27900,27900,0
|
|
20240802,163800,16403639850,27900,27900,27900,27900,0
|
|
20240802,163700,16403639850,27900,27900,27900,27900,0
|
|
20240802,163600,16403639850,27900,27900,27900,27900,0
|
|
20240802,163500,16403639850,27900,27900,27900,27900,0
|
|
20240802,163400,16403639850,27900,27900,27900,27900,0
|
|
20240802,163300,16403639850,27900,27900,27900,27900,0
|
|
20240802,163200,16403639850,27900,27900,27900,27900,0
|
|
20240802,163100,16403639850,27900,27900,27900,27900,0
|
|
20240802,163000,16403639850,27900,27900,27900,27900,0
|
|
20240802,162900,16403639850,27900,27900,27900,27900,0
|
|
20240802,162800,16403639850,27900,27900,27900,27900,0
|
|
20240802,162700,16403639850,27900,27900,27900,27900,0
|
|
20240802,162600,16403639850,27900,27900,27900,27900,0
|
|
20240802,162500,16403639850,27900,27900,27900,27900,0
|
|
20240802,162400,16403639850,27900,27900,27900,27900,0
|
|
20240802,162300,16403639850,27900,27900,27900,27900,0
|
|
20240802,162200,16403639850,27900,27900,27900,27900,0
|
|
20240802,162100,16403639850,27900,27900,27900,27900,0
|
|
20240802,162000,16403639850,27900,27900,27900,27900,0
|
|
20240802,161900,16403639850,27900,27900,27900,27900,0
|
|
20240802,161800,16403639850,27900,27900,27900,27900,0
|
|
20240802,161700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,161600,16403639850,27900,27900,27900,27900,0
|
|
20240802,161500,16403639850,27900,27900,27900,27900,0
|
|
20240802,161400,16403639850,27900,27900,27900,27900,0
|
|
20240802,161300,16403639850,27900,27900,27900,27900,0
|
|
20240802,161200,16403639850,27900,27900,27900,27900,0
|
|
20240802,161100,16403639850,27900,27900,27900,27900,0
|
|
20240802,161000,16403639850,27900,27900,27900,27900,0
|
|
20240802,160900,16403639850,27900,27900,27900,27900,0
|
|
20240802,160800,16403639850,27900,27900,27900,27900,0
|
|
20240802,160700,16403639850,27900,27900,27900,27900,0
|
|
20240802,160600,16403639850,27900,27900,27900,27900,0
|
|
20240802,160500,16403639850,27900,27900,27900,27900,0
|
|
20240802,160400,16403639850,27900,27900,27900,27900,0
|
|
20240802,160300,16403639850,27900,27900,27900,27900,0
|
|
20240802,160200,16403639850,27900,27900,27900,27900,0
|
|
20240802,160100,16403639850,27900,27900,27900,27900,0
|
|
20240802,160000,16403639850,27900,27900,27900,27900,0
|
|
20240802,155900,16403639850,27900,27900,27900,27900,0
|
|
20240802,155800,16403639850,27900,27900,27900,27900,0
|
|
20240802,155700,16403639850,27900,27900,27900,27900,0
|
|
20240802,155600,16403639850,27900,27900,27900,27900,0
|
|
20240802,155500,16403639850,27900,27900,27900,27900,0
|
|
20240802,155400,16403639850,27900,27900,27900,27900,0
|
|
20240802,155300,16403639850,27900,27900,27900,27900,0
|
|
20240802,155200,16403639850,27900,27900,27900,27900,0
|
|
20240802,155100,16403639850,27900,27900,27900,27900,0
|
|
20240802,155000,16403639850,27900,27900,27900,27900,0
|
|
20240802,154900,16403639850,27900,27900,27900,27900,0
|
|
20240802,154800,16403639850,27900,27900,27900,27900,0
|
|
20240802,154700,16403639850,27900,27900,27900,27900,10172
|
|
20240802,154600,16403639850,27900,27900,27900,27900,0
|
|
20240802,154500,16403639850,27900,27900,27900,27900,0
|
|
20240802,154400,16403639850,27900,27900,27900,27900,0
|
|
20240802,154300,16403639850,27900,27900,27900,27900,0
|
|
20240802,154200,16403639850,27900,27900,27900,27900,0
|
|
20240802,154100,16403639850,27900,27900,27900,27900,0
|
|
20240802,154000,16403639850,27900,27900,27900,27900,0
|
|
20240802,153900,16403639850,27900,27900,27900,27900,0
|
|
20240802,153800,16403639850,27900,27900,27900,27900,0
|
|
20240802,153700,16403639850,27900,27900,27900,27900,0
|
|
20240802,153600,16403639850,27900,27900,27900,27900,0
|
|
20240802,153500,16403639850,27900,27900,27900,27900,0
|
|
20240802,153400,16403639850,27900,27900,27900,27900,0
|
|
20240802,153300,16403639850,27900,27900,27900,27900,0
|
|
20240802,153200,16403639850,27900,27900,27900,27900,0
|
|
20240802,153100,16403639850,27900,27900,27900,27900,0
|
|
20240802,153000,16403639850,27900,27900,27900,27900,10172
|
|
20240802,152900,16119841050,27900,27900,27900,27900,0
|
|
20240802,152800,16119841050,27900,27900,27900,27900,0
|
|
20240802,152700,16119841050,27900,27900,27900,27900,0
|
|
20240802,152600,16119841050,27900,27900,27900,27900,0
|
|
20240802,152500,16119841050,27900,27900,27900,27900,0
|
|
20240802,152400,16119841050,27900,27900,27900,27900,0
|
|
20240802,152300,16119841050,27900,27900,27900,27900,0
|
|
20240802,152200,16119841050,27900,27900,27900,27900,0
|
|
20240802,152100,16119841050,27900,27900,27900,27900,0
|
|
20240802,152000,16119841050,27900,27900,27900,27900,0
|
|
20240802,151900,16119841050,27900,27950,28000,27900,2947
|
|
20240802,151800,16037520050,27950,27950,28000,27950,2319
|
|
20240802,151700,15972685900,27950,27950,28000,27950,1399
|
|
20240802,151600,15933573100,27950,27950,28000,27950,495
|
|
20240802,151500,15919726300,27950,28000,28000,27950,1057
|
|
20240802,151400,15890170600,27950,27950,28000,27900,807
|
|
20240802,151300,15867626250,27900,27950,28000,27900,1466
|
|
20240802,151200,15826643100,27950,28000,28050,27900,4180
|
|
20240802,151100,15709672000,27950,27950,28000,27950,1369
|
|
20240802,151000,15671403450,28000,27950,28000,27950,689
|
|
20240802,150900,15652127750,28000,27950,28000,27950,1101
|
|
20240802,150800,15621352800,27950,28000,28050,27950,2054
|
|
20240802,150700,15563847100,28000,28050,28050,28000,765
|
|
20240802,150600,15542420800,28050,28000,28100,28000,1086
|
|
20240802,150500,15511961400,28050,28000,28050,28000,830
|
|
20240802,150400,15488713850,28050,28000,28050,28000,688
|
|
20240802,150300,15469428450,28000,28100,28100,28000,700
|
|
20240802,150200,15449806400,28050,28100,28150,28050,1625
|
|
20240802,150100,15404177000,28100,28100,28150,28100,312
|
|
20240802,150000,15395407750,28100,28100,28150,28100,674
|
|
20240802,145900,15376454700,28100,28100,28200,28100,1087
|
|
20240802,145800,15345871550,28100,28100,28150,28100,695
|
|
20240802,145700,15326332400,28100,28100,28150,28100,1895
|
|
20240802,145600,15273027650,28100,28100,28150,28100,691
|
|
20240802,145500,15253596700,28100,28100,28150,28100,259
|
|
20240802,145400,15246317600,28100,28100,28150,28100,602
|
|
20240802,145300,15229398000,28100,28100,28150,28100,604
|
|
20240802,145200,15212422550,28100,28150,28150,28100,725
|
|
20240802,145100,15192042700,28150,28100,28150,28100,813
|
|
20240802,145000,15169166450,28100,28150,28200,28100,700
|
|
20240802,144900,15149467650,28150,28150,28200,28150,272
|
|
20240802,144800,15141808100,28150,28100,28200,28100,771
|
|
20240802,144700,15120107350,28100,28050,28150,28050,1082
|
|
20240802,144600,15089717950,28050,28100,28100,28050,801
|
|
20240802,144500,15067242300,28100,28100,28100,28050,375
|
|
20240802,144400,15056720250,28100,28050,28100,28050,372
|
|
20240802,144300,15046280950,28050,28100,28150,28050,960
|
|
20240802,144200,15019349350,28100,28150,28150,28050,1634
|
|
20240802,144100,14973440500,28100,27950,28150,27950,4569
|
|
20240802,144000,14845304900,27950,27900,28000,27900,2750
|
|
20240802,143900,14768456650,27950,27950,27950,27850,1940
|
|
20240802,143800,14714332200,27900,27900,27950,27900,271
|
|
20240802,143700,14706769650,27900,27850,27950,27850,656
|
|
20240802,143600,14688466300,27850,27850,27950,27850,1041
|
|
20240802,143500,14659431900,27900,27900,27950,27850,1647
|
|
20240802,143400,14613478400,27950,27900,27950,27850,3483
|
|
20240802,143300,14516302350,27900,27950,27950,27850,775
|
|
20240802,143200,14494679250,27900,27900,27950,27850,1324
|
|
20240802,143100,14457753500,27900,27900,27950,27850,1789
|
|
20240802,143000,14407829300,27900,27900,27950,27850,1158
|
|
20240802,142900,14375529050,27850,27900,27950,27850,3579
|
|
20240802,142800,14275693850,27900,27900,27950,27900,818
|
|
20240802,142700,14252860950,27900,27950,28000,27900,1082
|
|
20240802,142600,14222641600,27950,27950,28000,27900,1076
|
|
20240802,142500,14192572050,27950,28000,28000,27900,2043
|
|
20240802,142400,14135474050,27950,27950,28000,27950,1279
|
|
20240802,142300,14099710950,27950,28000,28000,27950,741
|
|
20240802,142200,14078997250,27950,28000,28050,27950,1149
|
|
20240802,142100,14046833500,28000,28000,28050,28000,501
|
|
20240802,142000,14032803300,28000,28000,28050,28000,854
|
|
20240802,141900,14008890900,28000,28000,28050,28000,1022
|
|
20240802,141800,13980251700,28000,28000,28000,27950,1393
|
|
20240802,141700,13941255350,28000,28050,28050,27950,5082
|
|
20240802,141600,13798959550,28050,28050,28100,28000,6058
|
|
20240802,141500,13629039450,28050,28050,28100,28050,4211
|
|
20240802,141400,13510918250,28050,28100,28150,28050,1549
|
|
20240802,141300,13467383700,28100,28100,28150,28100,1268
|
|
20240802,141200,13431752500,28150,28100,28150,28100,887
|
|
20240802,141100,13406826700,28100,28100,28150,28100,575
|
|
20240802,141000,13390668500,28100,28150,28200,28100,624
|
|
20240802,140900,13373120450,28150,28100,28200,28100,906
|
|
20240802,140800,13347617500,28150,28100,28200,28100,936
|
|
20240802,140700,13321278850,28100,28150,28200,28100,627
|
|
20240802,140600,13303630550,28150,28100,28150,28100,980
|
|
20240802,140500,13276044500,28100,28150,28150,28100,928
|
|
20240802,140400,13249952400,28150,28100,28200,28100,346
|
|
20240802,140300,13240216500,28100,28150,28200,28100,932
|
|
20240802,140200,13213990800,28150,28150,28150,28100,1482
|
|
20240802,140100,13172277650,28150,28150,28200,28100,1153
|
|
20240802,140000,13139843300,28100,28150,28200,28100,2462
|
|
20240802,135900,13070560600,28150,28200,28200,28150,705
|
|
20240802,135800,13050713050,28150,28200,28250,28150,810
|
|
20240802,135700,13027883500,28200,28250,28250,28200,954
|
|
20240802,135600,13000975300,28200,28200,28250,28200,582
|
|
20240802,135500,12984561100,28200,28200,28250,28200,692
|
|
20240802,135400,12965035050,28200,28200,28250,28200,611
|
|
20240802,135300,12947804100,28200,28200,28250,28150,2056
|
|
20240802,135200,12889827600,28200,28200,28200,28200,339
|
|
20240802,135100,12880267800,28200,28200,28250,28200,1619
|
|
20240802,135000,12834609850,28200,28250,28250,28200,1454
|
|
20240802,134900,12793595400,28200,28250,28300,28200,1991
|
|
20240802,134800,12737348400,28250,28300,28350,28250,953
|
|
20240802,134700,12710396500,28300,28300,28350,28300,2543
|
|
20240802,134600,12638428750,28300,28300,28350,28300,427
|
|
20240802,134500,12626344350,28300,28300,28350,28300,454
|
|
20240802,134400,12613494900,28300,28350,28400,28300,362
|
|
20240802,134300,12603243650,28300,28350,28400,28300,863
|
|
20240802,134200,12578803600,28350,28350,28400,28350,1152
|
|
20240802,134100,12546141000,28300,28350,28350,28300,860
|
|
20240802,134000,12521769450,28350,28400,28400,28350,1721
|
|
20240802,133900,12472973050,28400,28350,28400,28350,1188
|
|
20240802,133800,12439289300,28350,28400,28400,28350,466
|
|
20240802,133700,12426077200,28350,28350,28400,28350,693
|
|
20240802,133600,12406428000,28350,28400,28400,28350,370
|
|
20240802,133500,12395933200,28400,28400,28400,28400,565
|
|
20240802,133400,12379887200,28400,28400,28400,28400,620
|
|
20240802,133300,12362279200,28400,28400,28450,28400,998
|
|
20240802,133200,12333933300,28400,28400,28450,28400,1593
|
|
20240802,133100,12288663300,28450,28400,28450,28400,432
|
|
20240802,133000,12276392250,28400,28500,28500,28400,1794
|
|
20240802,132900,12225355450,28450,28450,28500,28450,674
|
|
20240802,132800,12206171800,28500,28450,28500,28450,290
|
|
20240802,132700,12197919150,28450,28450,28500,28450,212
|
|
20240802,132600,12191883100,28450,28500,28500,28450,466
|
|
20240802,132500,12178608450,28500,28500,28550,28450,1163
|
|
20240802,132400,12145501100,28450,28450,28500,28450,786
|
|
20240802,132300,12123119050,28450,28450,28450,28400,425
|
|
20240802,132200,12111028750,28500,28450,28500,28400,761
|
|
20240802,132100,12089384800,28450,28500,28500,28450,1515
|
|
20240802,132000,12046244600,28500,28450,28500,28450,722
|
|
20240802,131900,12025700800,28450,28350,28450,28350,1499
|
|
20240802,131800,11983112400,28350,28350,28350,28300,510
|
|
20240802,131700,11968661300,28350,28400,28400,28350,494
|
|
20240802,131600,11954655150,28350,28350,28350,28350,400
|
|
20240802,131500,11943315150,28350,28350,28400,28350,426
|
|
20240802,131400,11931237600,28350,28350,28350,28350,856
|
|
20240802,131300,11906970000,28350,28400,28400,28350,311
|
|
20240802,131200,11898148550,28350,28350,28400,28350,1230
|
|
20240802,131100,11863272500,28350,28350,28400,28350,564
|
|
20240802,131000,11847281850,28350,28350,28400,28350,827
|
|
20240802,130900,11823835650,28400,28350,28400,28350,284
|
|
20240802,130800,11815784200,28350,28350,28400,28350,493
|
|
20240802,130700,11801803400,28350,28400,28400,28350,492
|
|
20240802,130600,11787853050,28350,28400,28400,28350,665
|
|
20240802,130500,11768977300,28400,28400,28400,28350,475
|
|
20240802,130400,11755506150,28400,28400,28450,28350,754
|
|
20240802,130300,11734095300,28400,28400,28450,28400,307
|
|
20240802,130200,11725375500,28400,28400,28450,28400,445
|
|
20240802,130100,11712726500,28400,28400,28450,28400,748
|
|
20240802,130000,11691477750,28400,28450,28500,28400,571
|
|
20240802,125900,11675252000,28400,28500,28500,28400,213
|
|
20240802,125800,11669198600,28450,28400,28450,28400,247
|
|
20240802,125700,11662178650,28400,28350,28450,28350,2412
|
|
20240802,125600,11593607150,28350,28450,28450,28350,2205
|
|
20240802,125500,11530992150,28400,28400,28450,28400,258
|
|
20240802,125400,11523664450,28400,28400,28450,28400,229
|
|
20240802,125300,11517159300,28450,28400,28450,28400,509
|
|
20240802,125200,11502701150,28400,28400,28400,28400,105
|
|
20240802,125100,11499719150,28400,28450,28450,28400,267
|
|
20240802,125000,11492126700,28450,28450,28500,28400,784
|
|
20240802,124900,11469841300,28450,28450,28450,28400,673
|
|
20240802,124800,11450705450,28450,28400,28450,28400,304
|
|
20240802,124700,11442071450,28400,28450,28500,28400,832
|
|
20240802,124600,11418403450,28450,28450,28500,28450,764
|
|
20240802,124500,11396666650,28450,28450,28500,28400,376
|
|
20240802,124400,11385973900,28450,28400,28450,28400,1653
|
|
20240802,124300,11338965300,28400,28400,28450,28400,649
|
|
20240802,124200,11320532250,28450,28400,28450,28400,149
|
|
20240802,124100,11316297750,28400,28450,28450,28400,575
|
|
20240802,124000,11299951200,28450,28450,28500,28450,547
|
|
20240802,123900,11284388200,28450,28450,28500,28450,364
|
|
20240802,123800,11274028900,28450,28450,28500,28450,222
|
|
20240802,123700,11267711900,28450,28450,28500,28450,277
|
|
20240802,123600,11259822950,28450,28500,28550,28450,789
|
|
20240802,123500,11237355600,28450,28500,28550,28450,570
|
|
20240802,123400,11221101650,28500,28500,28550,28500,208
|
|
20240802,123300,11215172050,28500,28550,28550,28500,546
|
|
20240802,123200,11199609850,28500,28450,28550,28450,892
|
|
20240802,123100,11174194900,28500,28400,28500,28400,1045
|
|
20240802,123000,11144465200,28400,28400,28400,28400,1024
|
|
20240802,122900,11115383600,28400,28450,28450,28400,1123
|
|
20240802,122800,11083464400,28400,28400,28450,28400,973
|
|
20240802,122700,11055830900,28400,28400,28450,28400,2116
|
|
20240802,122600,10995735000,28400,28400,28450,28400,546
|
|
20240802,122500,10980226700,28400,28400,28450,28400,312
|
|
20240802,122400,10971365650,28400,28400,28400,28400,650
|
|
20240802,122300,10952905650,28400,28400,28450,28400,644
|
|
20240802,122200,10934606900,28400,28450,28450,28400,839
|
|
20240802,122100,10910747300,28450,28450,28500,28450,981
|
|
20240802,122000,10882821800,28450,28450,28500,28450,1024
|
|
20240802,121900,10853679300,28450,28500,28500,28450,629
|
|
20240802,121800,10835773900,28450,28450,28500,28450,699
|
|
20240802,121700,10815866000,28450,28450,28450,28400,1489
|
|
20240802,121600,10773510100,28450,28450,28450,28450,852
|
|
20240802,121500,10749270700,28450,28450,28500,28450,967
|
|
20240802,121400,10721757250,28450,28450,28500,28450,246
|
|
20240802,121300,10714757650,28450,28450,28500,28450,554
|
|
20240802,121200,10698989050,28450,28450,28500,28450,187
|
|
20240802,121100,10693668800,28450,28500,28500,28450,439
|
|
20240802,121000,10681179200,28500,28450,28500,28450,379
|
|
20240802,120900,10670392350,28500,28450,28500,28450,336
|
|
20240802,120800,10660830050,28450,28500,28500,28450,293
|
|
20240802,120700,10652493400,28450,28500,28500,28450,711
|
|
20240802,120600,10632262300,28500,28500,28500,28450,1764
|
|
20240802,120500,10582069050,28500,28500,28500,28500,282
|
|
20240802,120400,10574032050,28500,28500,28550,28500,374
|
|
20240802,120300,10563372100,28500,28500,28550,28500,366
|
|
20240802,120200,10552941050,28500,28500,28550,28500,906
|
|
20240802,120100,10527115000,28500,28550,28550,28500,412
|
|
20240802,120000,10515366550,28550,28600,28600,28550,312
|
|
20240802,115900,10506458750,28600,28500,28600,28500,365
|
|
20240802,115800,10496038650,28500,28550,28600,28500,514
|
|
20240802,115700,10481356650,28550,28550,28600,28500,484
|
|
20240802,115600,10467540100,28600,28550,28600,28550,1624
|
|
20240802,115500,10421098200,28600,28500,28600,28500,826
|
|
20240802,115400,10397519300,28550,28500,28550,28500,571
|
|
20240802,115300,10381230050,28500,28550,28600,28500,334
|
|
20240802,115200,10371698550,28550,28550,28600,28550,391
|
|
20240802,115100,10360532750,28600,28550,28600,28550,501
|
|
20240802,115000,10346221950,28600,28550,28600,28550,473
|
|
20240802,114900,10332711750,28550,28600,28600,28550,579
|
|
20240802,114800,10316179850,28550,28550,28600,28550,1344
|
|
20240802,114700,10277790300,28600,28500,28600,28500,384
|
|
20240802,114600,10266827100,28500,28550,28600,28500,1116
|
|
20240802,114500,10234956850,28550,28600,28600,28500,515
|
|
20240802,114400,10220266650,28550,28500,28550,28500,756
|
|
20240802,114300,10198695700,28500,28500,28600,28500,2737
|
|
20240802,114200,10120570450,28500,28500,28500,28450,2789
|
|
20240802,114100,10041169100,28500,28450,28500,28400,1287
|
|
20240802,114000,10004544400,28450,28450,28500,28400,682
|
|
20240802,113900,9985156650,28450,28450,28450,28400,503
|
|
20240802,113800,9970862500,28450,28450,28500,28400,789
|
|
20240802,113700,9948423600,28450,28400,28450,28400,1117
|
|
20240802,113600,9916695550,28400,28400,28450,28400,1007
|
|
20240802,113500,9888061000,28400,28400,28450,28400,709
|
|
20240802,113400,9867925150,28400,28400,28400,28400,594
|
|
20240802,113300,9851055550,28400,28400,28450,28350,2345
|
|
20240802,113200,9784445850,28450,28400,28450,28400,853
|
|
20240802,113100,9760218950,28450,28450,28450,28400,1088
|
|
20240802,113000,9729302050,28400,28400,28450,28400,505
|
|
20240802,112900,9714957750,28400,28450,28450,28400,1224
|
|
20240802,112800,9680155550,28450,28450,28450,28400,4665
|
|
20240802,112700,9547498600,28500,28450,28550,28450,1912
|
|
20240802,112600,9493030800,28500,28450,28500,28450,1174
|
|
20240802,112500,9459627700,28500,28550,28550,28500,4622
|
|
20240802,112400,9327899450,28550,28500,28550,28500,596
|
|
20240802,112300,9310905300,28500,28500,28550,28500,1087
|
|
20240802,112200,9279903550,28500,28500,28550,28500,1086
|
|
20240802,112100,9248944350,28500,28550,28550,28500,653
|
|
20240802,112000,9230324900,28500,28550,28550,28500,551
|
|
20240802,111900,9214615000,28550,28500,28550,28500,1075
|
|
20240802,111800,9183957650,28500,28550,28550,28500,843
|
|
20240802,111700,9159917500,28500,28600,28600,28500,774
|
|
20240802,111600,9137843200,28550,28500,28600,28500,1747
|
|
20240802,111500,9087999250,28550,28550,28550,28500,675
|
|
20240802,111400,9068757650,28550,28550,28550,28500,467
|
|
20240802,111300,9055443700,28500,28500,28550,28500,617
|
|
20240802,111200,9037857250,28550,28500,28550,28500,890
|
|
20240802,111100,9012469150,28500,28550,28550,28500,696
|
|
20240802,111000,8992611200,28550,28550,28600,28550,577
|
|
20240802,110900,8976137750,28550,28550,28600,28500,896
|
|
20240802,110800,8950565850,28550,28500,28600,28500,1724
|
|
20240802,110700,8901390700,28550,28550,28600,28550,1830
|
|
20240802,110600,8849142000,28550,28600,28600,28550,619
|
|
20240802,110500,8831460500,28550,28550,28600,28550,408
|
|
20240802,110400,8819810200,28550,28550,28550,28550,447
|
|
20240802,110300,8807048350,28550,28600,28650,28550,250
|
|
20240802,110200,8799902200,28600,28650,28650,28550,278
|
|
20240802,110100,8791957650,28600,28550,28600,28550,946
|
|
20240802,110000,8764938200,28600,28600,28650,28550,540
|
|
20240802,105900,8749491000,28600,28650,28650,28550,331
|
|
20240802,105800,8740032100,28600,28600,28600,28550,504
|
|
20240802,105700,8725624500,28600,28600,28650,28600,354
|
|
20240802,105600,8715499850,28600,28650,28650,28600,482
|
|
20240802,105500,8701713800,28650,28600,28650,28600,1360
|
|
20240802,105400,8662817450,28600,28600,28650,28600,1133
|
|
20240802,105300,8630412900,28600,28600,28650,28600,612
|
|
20240802,105200,8612909150,28600,28600,28650,28600,681
|
|
20240802,105100,8593429600,28600,28600,28650,28600,841
|
|
20240802,105000,8569351800,28650,28600,28650,28600,460
|
|
20240802,104900,8556194300,28650,28600,28650,28600,541
|
|
20240802,104800,8540712800,28650,28600,28700,28600,536
|
|
20240802,104700,8525353050,28600,28600,28650,28600,652
|
|
20240802,104600,8506689200,28600,28600,28650,28550,1749
|
|
20240802,104500,8456679150,28550,28550,28600,28550,534
|
|
20240802,104400,8441433150,28550,28500,28600,28500,552
|
|
20240802,104300,8425676550,28600,28550,28600,28500,350
|
|
20240802,104200,8415684550,28550,28550,28600,28550,915
|
|
20240802,104100,8389531200,28550,28500,28550,28500,896
|
|
20240802,104000,8363966000,28550,28600,28600,28500,1007
|
|
20240802,103900,8335186800,28650,28650,28700,28550,1826
|
|
20240802,103800,8282954050,28700,28500,28750,28450,7148
|
|
20240802,103700,8078550200,28500,28500,28550,28500,4248
|
|
20240802,103600,7957481800,28500,28550,28550,28500,6138
|
|
20240802,103500,7782340500,28550,28600,28600,28550,2235
|
|
20240802,103400,7718508800,28550,28600,28650,28550,4151
|
|
20240802,103300,7599809450,28600,28600,28650,28600,10398
|
|
20240802,103200,7302134400,28600,28750,28750,28600,8559
|
|
20240802,103100,7056871750,28700,28750,28750,28700,1286
|
|
20240802,103000,7019957050,28700,28700,28750,28700,743
|
|
20240802,102900,6998610450,28750,28700,28750,28700,399
|
|
20240802,102800,6987155950,28800,28700,28800,28700,962
|
|
20240802,102700,6959519300,28700,28700,28750,28650,867
|
|
20240802,102600,6934639000,28700,28700,28750,28700,872
|
|
20240802,102500,6909612500,28700,28750,28750,28700,2281
|
|
20240802,102400,6844133950,28750,28750,28800,28750,373
|
|
20240802,102300,6833404150,28800,28800,28800,28700,712
|
|
20240802,102200,6812937350,28750,28800,28800,28700,2968
|
|
20240802,102100,6727603150,28750,28750,28800,28750,280
|
|
20240802,102000,6719552950,28750,28750,28800,28750,536
|
|
20240802,101900,6704142900,28800,28800,28800,28750,1238
|
|
20240802,101800,6668499200,28850,28800,28850,28800,330
|
|
20240802,101700,6658993000,28800,28800,28850,28800,346
|
|
20240802,101600,6649026400,28800,28800,28850,28800,1083
|
|
20240802,101500,6617818750,28800,28900,28900,28800,389
|
|
20240802,101400,6606599850,28850,28800,28900,28800,619
|
|
20240802,101300,6588751550,28800,28800,28850,28800,402
|
|
20240802,101200,6577173750,28850,28800,28900,28800,961
|
|
20240802,101100,6549461750,28800,28750,28800,28750,1169
|
|
20240802,101000,6515824300,28750,28700,28800,28700,892
|
|
20240802,100900,6490182650,28750,28700,28750,28700,1394
|
|
20240802,100800,6450136400,28700,28750,28800,28700,858
|
|
20240802,100700,6425473400,28750,28750,28800,28750,1037
|
|
20240802,100600,6395658150,28750,28800,28850,28750,984
|
|
20240802,100500,6367354800,28800,28850,28850,28750,1158
|
|
20240802,100400,6334019500,28800,28750,28800,28750,1212
|
|
20240802,100300,6299146100,28750,28800,28850,28750,1121
|
|
20240802,100200,6266894050,28800,28750,28850,28750,1465
|
|
20240802,100100,6224701500,28800,28750,28800,28700,2705
|
|
20240802,100000,6146905850,28750,28700,28750,28700,2196
|
|
20240802,095900,6083808900,28700,28650,28750,28650,2075
|
|
20240802,095800,6024276450,28650,28750,28750,28650,4203
|
|
20240802,095700,5903633550,28700,28700,28750,28700,2015
|
|
20240802,095600,5845780200,28700,28750,28800,28700,10308
|
|
20240802,095500,5549483850,28750,28900,28900,28750,11198
|
|
20240802,095400,5226829300,28900,28900,28950,28900,1233
|
|
20240802,095300,5191180350,28900,28950,29000,28900,2508
|
|
20240802,095200,5118590050,28950,28850,29000,28850,2479
|
|
20240802,095100,5046893400,28850,28850,28850,28800,1235
|
|
20240802,095000,5011264600,28850,28800,28850,28800,842
|
|
20240802,094900,4986988750,28850,28850,28850,28800,580
|
|
20240802,094800,4970272700,28800,28800,28850,28800,351
|
|
20240802,094700,4960157050,28850,28850,28850,28800,831
|
|
20240802,094600,4936217700,28800,28850,28900,28800,1548
|
|
20240802,094500,4891559600,28900,28850,28900,28850,1427
|
|
20240802,094400,4850356200,28850,28900,28950,28850,3106
|
|
20240802,094300,4760595150,28900,28900,28950,28900,331
|
|
20240802,094200,4751028500,28950,28950,29000,28900,3470
|
|
20240802,094100,4650556400,28950,28950,29000,28900,205
|
|
20240802,094000,4644623600,28950,28950,29000,28900,1893
|
|
20240802,093900,4589828750,28950,28900,28950,28850,2768
|
|
20240802,093800,4509832200,28900,28850,28950,28800,2149
|
|
20240802,093700,4447794900,28850,28850,28900,28800,2322
|
|
20240802,093600,4380811650,28850,28800,28900,28800,927
|
|
20240802,093500,4354049700,28800,28800,28850,28750,3871
|
|
20240802,093400,4242523200,28750,28800,28800,28750,3063
|
|
20240802,093300,4154337500,28800,28800,28850,28750,3260
|
|
20240802,093200,4060545350,28800,28750,28900,28750,3450
|
|
20240802,093100,3961135550,28750,28800,28850,28750,2796
|
|
20240802,093000,3880698700,28800,28750,28900,28750,4318
|
|
20240802,092900,3756283950,28750,28800,28850,28750,9043
|
|
20240802,092800,3496058600,28800,28800,28850,28800,4022
|
|
20240802,092700,3380218550,28850,28900,28900,28800,5653
|
|
20240802,092600,3217246500,28850,28900,28950,28850,2069
|
|
20240802,092500,3157513050,28900,28900,28950,28850,5073
|
|
20240802,092400,3010949450,28900,28900,28950,28900,4684
|
|
20240802,092300,2875575850,28900,28950,29000,28900,4779
|
|
20240802,092200,2737226850,28950,28950,29050,28950,2701
|
|
20240802,092100,2658937850,29000,29000,29050,28950,2569
|
|
20240802,092000,2584464150,29050,29100,29100,29000,5859
|
|
20240802,091900,2414358950,29050,29150,29150,29050,5836
|
|
20240802,091800,2244587900,29150,29150,29200,29050,8727
|
|
20240802,091700,1990453650,29150,29200,29250,29150,3682
|
|
20240802,091600,1882933000,29200,29250,29300,29200,3066
|
|
20240802,091500,1793323750,29200,29250,29300,29200,3734
|
|
20240802,091400,1684097300,29300,29350,29350,29250,3614
|
|
20240802,091300,1578156250,29350,29400,29400,29350,1046
|
|
20240802,091200,1547454200,29350,29350,29450,29350,4941
|
|
20240802,091100,1402344800,29350,29400,29450,29350,4728
|
|
20240802,091000,1263390850,29450,29500,29550,29400,6992
|
|
20240802,090900,1057412150,29500,29600,29600,29500,6560
|
|
20240802,090800,863587550,29600,29700,29700,29600,815
|
|
20240802,090700,839423150,29600,29650,29700,29550,3592
|
|
20240802,090600,733159800,29650,29600,29650,29600,1419
|
|
20240802,090500,691134300,29600,29700,29700,29600,697
|
|
20240802,090400,670488750,29650,29600,29650,29550,1461
|
|
20240802,090300,627237250,29600,29700,29700,29550,1284
|
|
20240802,090200,589228600,29650,29550,29700,29550,1682
|
|
20240802,090100,539423800,29600,29650,29700,29550,7573
|
|
20240802,090000,315370150,29650,29500,29750,29500,10677
|