604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190100,11411200,43700,43700,43700,43700,14
|
|
20240801,190000,11411200,43700,43700,43700,43700,0
|
|
20240801,185900,11411200,43700,43700,43700,43700,0
|
|
20240801,185800,11411200,43700,43700,43700,43700,0
|
|
20240801,185700,11411200,43700,43700,43700,43700,0
|
|
20240801,185600,11411200,43700,43700,43700,43700,0
|
|
20240801,185500,11411200,43700,43700,43700,43700,0
|
|
20240801,185400,11411200,43700,43700,43700,43700,0
|
|
20240801,185300,11411200,43700,43700,43700,43700,0
|
|
20240801,185200,11411200,43700,43700,43700,43700,0
|
|
20240801,185100,11411200,43700,43700,43700,43700,0
|
|
20240801,185000,11411200,43700,43700,43700,43700,0
|
|
20240801,184900,11411200,43700,43700,43700,43700,0
|
|
20240801,184800,11411200,43700,43700,43700,43700,0
|
|
20240801,184700,11411200,43700,43700,43700,43700,0
|
|
20240801,184600,11411200,43700,43700,43700,43700,0
|
|
20240801,184500,11411200,43700,43700,43700,43700,0
|
|
20240801,184400,11411200,43700,43700,43700,43700,0
|
|
20240801,184300,11411200,43700,43700,43700,43700,0
|
|
20240801,184200,11411200,43700,43700,43700,43700,0
|
|
20240801,184100,11411200,43700,43700,43700,43700,0
|
|
20240801,184000,11411200,43700,43700,43700,43700,0
|
|
20240801,183900,11411200,43700,43700,43700,43700,0
|
|
20240801,183800,11411200,43700,43700,43700,43700,0
|
|
20240801,183700,11411200,43700,43700,43700,43700,0
|
|
20240801,183600,11411200,43700,43700,43700,43700,0
|
|
20240801,183500,11411200,43700,43700,43700,43700,0
|
|
20240801,183400,11411200,43700,43700,43700,43700,0
|
|
20240801,183300,11411200,43700,43700,43700,43700,0
|
|
20240801,183200,11411200,43700,43700,43700,43700,0
|
|
20240801,183100,11411200,43700,43700,43700,43700,14
|
|
20240801,183000,11411200,43700,43700,43700,43700,0
|
|
20240801,182900,11411200,43700,43700,43700,43700,0
|
|
20240801,182800,11411200,43700,43700,43700,43700,0
|
|
20240801,182700,11411200,43700,43700,43700,43700,0
|
|
20240801,182600,11411200,43700,43700,43700,43700,0
|
|
20240801,182500,11411200,43700,43700,43700,43700,0
|
|
20240801,182400,11411200,43700,43700,43700,43700,0
|
|
20240801,182300,11411200,43700,43700,43700,43700,0
|
|
20240801,182200,11411200,43700,43700,43700,43700,0
|
|
20240801,182100,11411200,43700,43700,43700,43700,0
|
|
20240801,182000,11411200,43700,43700,43700,43700,0
|
|
20240801,181900,11411200,43700,43700,43700,43700,0
|
|
20240801,181800,11411200,43700,43700,43700,43700,0
|
|
20240801,181700,11411200,43700,43700,43700,43700,0
|
|
20240801,181600,11411200,43700,43700,43700,43700,0
|
|
20240801,181500,11411200,43700,43700,43700,43700,0
|
|
20240801,181400,11411200,43700,43700,43700,43700,0
|
|
20240801,181300,11411200,43700,43700,43700,43700,0
|
|
20240801,181200,11411200,43700,43700,43700,43700,0
|
|
20240801,181100,11411200,43700,43700,43700,43700,0
|
|
20240801,181000,11411200,43700,43700,43700,43700,0
|
|
20240801,180900,11411200,43700,43700,43700,43700,0
|
|
20240801,180800,11411200,43700,43700,43700,43700,0
|
|
20240801,180700,11411200,43700,43700,43700,43700,0
|
|
20240801,180600,11411200,43700,43700,43700,43700,0
|
|
20240801,180500,11411200,43700,43700,43700,43700,0
|
|
20240801,180400,11411200,43700,43700,43700,43700,0
|
|
20240801,180300,11411200,43700,43700,43700,43700,0
|
|
20240801,180200,11411200,43700,43700,43700,43700,0
|
|
20240801,180100,11411200,43700,43700,43700,43700,14
|
|
20240801,180000,11411200,43700,43700,43700,43700,0
|
|
20240801,175900,11411200,43700,43700,43700,43700,0
|
|
20240801,175800,11411200,43700,43700,43700,43700,0
|
|
20240801,175700,11411200,43700,43700,43700,43700,0
|
|
20240801,175600,11411200,43700,43700,43700,43700,0
|
|
20240801,175500,11411200,43700,43700,43700,43700,0
|
|
20240801,175400,11411200,43700,43700,43700,43700,0
|
|
20240801,175300,11411200,43700,43700,43700,43700,0
|
|
20240801,175200,11411200,43700,43700,43700,43700,0
|
|
20240801,175100,11411200,43700,43700,43700,43700,0
|
|
20240801,175000,11411200,43700,43700,43700,43700,0
|
|
20240801,174900,11411200,43700,43700,43700,43700,0
|
|
20240801,174800,11411200,43700,43700,43700,43700,0
|
|
20240801,174700,11411200,43700,43700,43700,43700,0
|
|
20240801,174600,11411200,43700,43700,43700,43700,0
|
|
20240801,174500,11411200,43700,43700,43700,43700,0
|
|
20240801,174400,11411200,43700,43700,43700,43700,0
|
|
20240801,174300,11411200,43700,43700,43700,43700,0
|
|
20240801,174200,11411200,43700,43700,43700,43700,0
|
|
20240801,174100,11411200,43700,43700,43700,43700,0
|
|
20240801,174000,11411200,43700,43700,43700,43700,0
|
|
20240801,173900,11411200,43700,43700,43700,43700,0
|
|
20240801,173800,11411200,43700,43700,43700,43700,0
|
|
20240801,173700,11411200,43700,43700,43700,43700,0
|
|
20240801,173600,11411200,43700,43700,43700,43700,0
|
|
20240801,173500,11411200,43700,43700,43700,43700,0
|
|
20240801,173400,11411200,43700,43700,43700,43700,0
|
|
20240801,173300,11411200,43700,43700,43700,43700,0
|
|
20240801,173200,11411200,43700,43700,43700,43700,0
|
|
20240801,173100,11411200,43700,43700,43700,43700,14
|
|
20240801,173000,11411200,43700,43700,43700,43700,0
|
|
20240801,172900,11411200,43700,43700,43700,43700,0
|
|
20240801,172800,11411200,43700,43700,43700,43700,0
|
|
20240801,172700,11411200,43700,43700,43700,43700,0
|
|
20240801,172600,11411200,43700,43700,43700,43700,0
|
|
20240801,172500,11411200,43700,43700,43700,43700,0
|
|
20240801,172400,11411200,43700,43700,43700,43700,0
|
|
20240801,172300,11411200,43700,43700,43700,43700,0
|
|
20240801,172200,11411200,43700,43700,43700,43700,0
|
|
20240801,172100,11411200,43700,43700,43700,43700,0
|
|
20240801,172000,11411200,43700,43700,43700,43700,0
|
|
20240801,171900,11411200,43700,43700,43700,43700,0
|
|
20240801,171800,11411200,43700,43700,43700,43700,0
|
|
20240801,171700,11411200,43700,43700,43700,43700,0
|
|
20240801,171600,11411200,43700,43700,43700,43700,0
|
|
20240801,171500,11411200,43700,43700,43700,43700,0
|
|
20240801,171400,11411200,43700,43700,43700,43700,0
|
|
20240801,171300,11411200,43700,43700,43700,43700,0
|
|
20240801,171200,11411200,43700,43700,43700,43700,0
|
|
20240801,171100,11411200,43700,43700,43700,43700,0
|
|
20240801,171000,11411200,43700,43700,43700,43700,0
|
|
20240801,170900,11411200,43700,43700,43700,43700,0
|
|
20240801,170800,11411200,43700,43700,43700,43700,0
|
|
20240801,170700,11411200,43700,43700,43700,43700,0
|
|
20240801,170600,11411200,43700,43700,43700,43700,0
|
|
20240801,170500,11411200,43700,43700,43700,43700,0
|
|
20240801,170400,11411200,43700,43700,43700,43700,0
|
|
20240801,170300,11411200,43700,43700,43700,43700,0
|
|
20240801,170200,11411200,43700,43700,43700,43700,0
|
|
20240801,170100,11411200,43700,43700,43700,43700,14
|
|
20240801,170000,11411200,43700,43700,43700,43700,0
|
|
20240801,165900,11411200,43700,43700,43700,43700,0
|
|
20240801,165800,11411200,43700,43700,43700,43700,0
|
|
20240801,165700,11411200,43700,43700,43700,43700,0
|
|
20240801,165600,11411200,43700,43700,43700,43700,0
|
|
20240801,165500,11411200,43700,43700,43700,43700,0
|
|
20240801,165400,11411200,43700,43700,43700,43700,0
|
|
20240801,165300,11411200,43700,43700,43700,43700,0
|
|
20240801,165200,11411200,43700,43700,43700,43700,0
|
|
20240801,165100,11411200,43700,43700,43700,43700,0
|
|
20240801,165000,11411200,43700,43700,43700,43700,0
|
|
20240801,164900,11411200,43700,43700,43700,43700,0
|
|
20240801,164800,11411200,43700,43700,43700,43700,0
|
|
20240801,164700,11411200,43700,43700,43700,43700,0
|
|
20240801,164600,11411200,43700,43700,43700,43700,0
|
|
20240801,164500,11411200,43700,43700,43700,43700,0
|
|
20240801,164400,11411200,43700,43700,43700,43700,0
|
|
20240801,164300,11411200,43700,43700,43700,43700,0
|
|
20240801,164200,11411200,43700,43700,43700,43700,0
|
|
20240801,164100,11411200,43700,43700,43700,43700,0
|
|
20240801,164000,11411200,43700,43700,43700,43700,0
|
|
20240801,163900,11411200,43700,43700,43700,43700,0
|
|
20240801,163800,11411200,43700,43700,43700,43700,0
|
|
20240801,163700,11411200,43700,43700,43700,43700,0
|
|
20240801,163600,11411200,43700,43700,43700,43700,0
|
|
20240801,163500,11411200,43700,43700,43700,43700,0
|
|
20240801,163400,11411200,43700,43700,43700,43700,0
|
|
20240801,163300,11411200,43700,43700,43700,43700,0
|
|
20240801,163200,11411200,43700,43700,43700,43700,0
|
|
20240801,163100,11411200,43700,43700,43700,43700,14
|
|
20240801,163000,11411200,43700,43700,43700,43700,0
|
|
20240801,162900,11411200,43700,43700,43700,43700,0
|
|
20240801,162800,11411200,43700,43700,43700,43700,0
|
|
20240801,162700,11411200,43700,43700,43700,43700,0
|
|
20240801,162600,11411200,43700,43700,43700,43700,0
|
|
20240801,162500,11411200,43700,43700,43700,43700,0
|
|
20240801,162400,11411200,43700,43700,43700,43700,0
|
|
20240801,162300,11411200,43700,43700,43700,43700,0
|
|
20240801,162200,11411200,43700,43700,43700,43700,0
|
|
20240801,162100,11411200,43700,43700,43700,43700,0
|
|
20240801,162000,11411200,43700,43700,43700,43700,0
|
|
20240801,161900,11411200,43700,43700,43700,43700,0
|
|
20240801,161800,11411200,43700,43700,43700,43700,0
|
|
20240801,161700,11411200,43700,43700,43700,43700,0
|
|
20240801,161600,11411200,43700,43700,43700,43700,0
|
|
20240801,161500,11411200,43700,43700,43700,43700,0
|
|
20240801,161400,11411200,43700,43700,43700,43700,0
|
|
20240801,161300,11411200,43700,43700,43700,43700,0
|
|
20240801,161200,11411200,43700,43700,43700,43700,0
|
|
20240801,161100,11411200,43700,43700,43700,43700,0
|
|
20240801,161000,11411200,43700,43700,43700,43700,0
|
|
20240801,160900,11411200,43700,43700,43700,43700,0
|
|
20240801,160800,11411200,43700,43700,43700,43700,0
|
|
20240801,160700,11411200,43700,43700,43700,43700,0
|
|
20240801,160600,11411200,43700,43700,43700,43700,0
|
|
20240801,160500,11411200,43700,43700,43700,43700,0
|
|
20240801,160400,11411200,43700,43700,43700,43700,0
|
|
20240801,160300,11411200,43700,43700,43700,43700,0
|
|
20240801,160200,11411200,43700,43700,43700,43700,0
|
|
20240801,160100,11411200,43700,43700,43700,43700,14
|
|
20240801,160000,11411200,43700,43700,43700,43700,0
|
|
20240801,155900,11411200,43700,43700,43700,43700,0
|
|
20240801,155800,11411200,43700,43700,43700,43700,0
|
|
20240801,155700,11411200,43700,43700,43700,43700,0
|
|
20240801,155600,11411200,43700,43700,43700,43700,0
|
|
20240801,155500,11411200,43700,43700,43700,43700,0
|
|
20240801,155400,11411200,43700,43700,43700,43700,0
|
|
20240801,155300,11411200,43700,43700,43700,43700,0
|
|
20240801,155200,11411200,43700,43700,43700,43700,0
|
|
20240801,155100,11411200,43700,43700,43700,43700,0
|
|
20240801,155000,11411200,43700,43700,43700,43700,0
|
|
20240801,154900,11411200,43700,43700,43700,43700,0
|
|
20240801,154800,11411200,43700,43700,43700,43700,0
|
|
20240801,154700,11411200,43700,43700,43700,43700,0
|
|
20240801,154600,11411200,43700,43700,43700,43700,0
|
|
20240801,154500,11411200,43700,43700,43700,43700,0
|
|
20240801,154400,11411200,43700,43700,43700,43700,0
|
|
20240801,154300,11411200,43700,43700,43700,43700,0
|
|
20240801,154200,11411200,43700,43700,43700,43700,0
|
|
20240801,154100,11411200,43700,43700,43700,43700,0
|
|
20240801,154000,11411200,43700,43700,43700,43700,0
|
|
20240801,153900,11411200,43700,43700,43700,43700,0
|
|
20240801,153800,11411200,43700,43700,43700,43700,0
|
|
20240801,153700,11411200,43700,43700,43700,43700,0
|
|
20240801,153600,11411200,43700,43700,43700,43700,0
|
|
20240801,153500,11411200,43700,43700,43700,43700,0
|
|
20240801,153400,11411200,43700,43700,43700,43700,0
|
|
20240801,153300,11411200,43700,43700,43700,43700,0
|
|
20240801,153200,11411200,43700,43700,43700,43700,0
|
|
20240801,153100,11411200,43700,43700,43700,43700,14
|
|
20240801,153000,11411200,43700,43700,43700,43700,14
|
|
20240801,152900,10799400,44200,44200,44200,44200,0
|
|
20240801,152800,10799400,44200,44200,44200,44200,0
|
|
20240801,152700,10799400,44200,44200,44200,44200,0
|
|
20240801,152600,10799400,44200,44200,44200,44200,0
|
|
20240801,152500,10799400,44200,44200,44200,44200,0
|
|
20240801,152400,10799400,44200,44200,44200,44200,0
|
|
20240801,152300,10799400,44200,44200,44200,44200,0
|
|
20240801,152200,10799400,44200,44200,44200,44200,0
|
|
20240801,152100,10799400,44200,44200,44200,44200,0
|
|
20240801,152000,10799400,44200,44200,44200,44200,0
|
|
20240801,151900,10799400,44200,43650,44200,43650,2
|
|
20240801,151800,10711550,44050,44050,44050,44050,2
|
|
20240801,151700,10623450,43850,43850,43850,43850,1
|
|
20240801,151600,10579600,43900,43900,43900,43900,1
|
|
20240801,151500,10535700,43900,43900,43900,43900,0
|
|
20240801,151400,10535700,43900,43900,43900,43900,0
|
|
20240801,151300,10535700,43900,43950,43950,43900,4
|
|
20240801,151200,10359950,44000,44000,44000,44000,0
|
|
20240801,151100,10359950,44000,44000,44000,44000,0
|
|
20240801,151000,10359950,44000,44000,44000,44000,0
|
|
20240801,150900,10359950,44000,44000,44000,44000,0
|
|
20240801,150800,10359950,44000,44000,44000,44000,0
|
|
20240801,150700,10359950,44000,44000,44000,44000,5
|
|
20240801,150600,10139950,43950,44150,44150,43950,6
|
|
20240801,150500,9875350,44150,44150,44150,44150,2
|
|
20240801,150400,9787050,44150,44150,44150,44150,0
|
|
20240801,150300,9787050,44150,44150,44150,44150,0
|
|
20240801,150200,9787050,44150,44150,44150,44150,0
|
|
20240801,150100,9787050,44150,44150,44150,44150,0
|
|
20240801,150000,9787050,44150,44150,44150,44150,1
|
|
20240801,145900,9742900,43900,43900,43900,43900,0
|
|
20240801,145800,9742900,43900,43900,43900,43900,0
|
|
20240801,145700,9742900,43900,43900,43900,43900,0
|
|
20240801,145600,9742900,43900,43900,43900,43900,0
|
|
20240801,145500,9742900,43900,43900,43900,43900,2
|
|
20240801,145400,9655100,43900,43900,43900,43900,1
|
|
20240801,145300,9611200,43850,43850,43850,43850,0
|
|
20240801,145200,9611200,43850,43900,43900,43850,3
|
|
20240801,145100,9479550,43850,43850,43850,43850,1
|
|
20240801,145000,9435700,43850,43850,43850,43850,0
|
|
20240801,144900,9435700,43850,43850,43850,43850,0
|
|
20240801,144800,9435700,43850,43850,43850,43850,0
|
|
20240801,144700,9435700,43850,43850,43850,43850,0
|
|
20240801,144600,9435700,43850,43850,43850,43850,0
|
|
20240801,144500,9435700,43850,43850,43850,43850,0
|
|
20240801,144400,9435700,43850,43850,43850,43850,0
|
|
20240801,144300,9435700,43850,43850,43850,43850,0
|
|
20240801,144200,9435700,43850,43850,43850,43850,1
|
|
20240801,144100,9391850,44000,44000,44000,44000,1
|
|
20240801,144000,9347850,43950,43950,43950,43950,0
|
|
20240801,143900,9347850,43950,43850,43950,43850,2
|
|
20240801,143800,9260050,43900,43900,43900,43900,0
|
|
20240801,143700,9260050,43900,43900,43900,43900,0
|
|
20240801,143600,9260050,43900,43900,43900,43900,0
|
|
20240801,143500,9260050,43900,43900,43900,43900,2
|
|
20240801,143400,9172250,43900,43900,43900,43900,0
|
|
20240801,143300,9172250,43900,43900,43900,43900,0
|
|
20240801,143200,9172250,43900,43950,43950,43900,2
|
|
20240801,143100,9084400,44050,44050,44050,44050,0
|
|
20240801,143000,9084400,44050,44050,44050,44050,0
|
|
20240801,142900,9084400,44050,44050,44050,44050,1
|
|
20240801,142800,9040350,44100,44100,44100,44100,0
|
|
20240801,142700,9040350,44100,44100,44100,44100,0
|
|
20240801,142600,9040350,44100,44100,44100,44100,0
|
|
20240801,142500,9040350,44100,44100,44100,44100,1
|
|
20240801,142400,8996250,44100,44100,44100,44100,0
|
|
20240801,142300,8996250,44100,44100,44100,44100,0
|
|
20240801,142200,8996250,44100,44100,44100,44100,1
|
|
20240801,142100,8952150,44150,44150,44150,44150,0
|
|
20240801,142000,8952150,44150,44150,44150,44150,0
|
|
20240801,141900,8952150,44150,44150,44150,44150,0
|
|
20240801,141800,8952150,44150,44150,44150,44150,0
|
|
20240801,141700,8952150,44150,44150,44150,44150,0
|
|
20240801,141600,8952150,44150,44150,44150,44150,0
|
|
20240801,141500,8952150,44150,44150,44150,44150,1
|
|
20240801,141400,8908000,44150,44150,44150,44150,0
|
|
20240801,141300,8908000,44150,44150,44150,44150,0
|
|
20240801,141200,8908000,44150,44150,44150,44150,1
|
|
20240801,141100,8863850,44150,44150,44150,44150,0
|
|
20240801,141000,8863850,44150,44150,44150,44150,0
|
|
20240801,140900,8863850,44150,44150,44150,44150,0
|
|
20240801,140800,8863850,44150,44150,44150,44150,2
|
|
20240801,140700,8775550,44150,44150,44150,44150,0
|
|
20240801,140600,8775550,44150,44150,44150,44150,0
|
|
20240801,140500,8775550,44150,44150,44150,44150,2
|
|
20240801,140400,8687250,44150,44150,44150,44150,0
|
|
20240801,140300,8687250,44150,44150,44150,44150,0
|
|
20240801,140200,8687250,44150,44150,44150,44150,1
|
|
20240801,140100,8643100,44150,44150,44150,44150,0
|
|
20240801,140000,8643100,44150,44150,44150,44150,0
|
|
20240801,135900,8643100,44150,44150,44150,44150,0
|
|
20240801,135800,8643100,44150,44150,44150,44150,0
|
|
20240801,135700,8643100,44150,44150,44150,44150,0
|
|
20240801,135600,8643100,44150,44150,44150,44150,0
|
|
20240801,135500,8643100,44150,44150,44150,44150,1
|
|
20240801,135400,8598950,44200,44200,44200,44200,0
|
|
20240801,135300,8598950,44200,44200,44200,44200,0
|
|
20240801,135200,8598950,44200,44150,44200,44150,2
|
|
20240801,135100,8510600,44250,44250,44250,44250,0
|
|
20240801,135000,8510600,44250,44250,44250,44250,0
|
|
20240801,134900,8510600,44250,44250,44250,44250,1
|
|
20240801,134800,8466350,44200,44200,44200,44200,0
|
|
20240801,134700,8466350,44200,44200,44200,44200,0
|
|
20240801,134600,8466350,44200,44200,44200,44200,0
|
|
20240801,134500,8466350,44200,44200,44200,44200,1
|
|
20240801,134400,8422150,44200,44200,44200,44200,0
|
|
20240801,134300,8422150,44200,44200,44200,44200,0
|
|
20240801,134200,8422150,44200,44200,44200,44200,1
|
|
20240801,134100,8377950,44350,44350,44350,44350,0
|
|
20240801,134000,8377950,44350,44350,44350,44350,1
|
|
20240801,133900,8333600,44200,44200,44200,44200,0
|
|
20240801,133800,8333600,44200,44200,44200,44200,1
|
|
20240801,133700,8289400,44050,44050,44050,44050,0
|
|
20240801,133600,8289400,44050,44050,44050,44050,0
|
|
20240801,133500,8289400,44050,44050,44050,44050,1
|
|
20240801,133400,8245350,44050,44050,44050,44050,0
|
|
20240801,133300,8245350,44050,44050,44050,44050,0
|
|
20240801,133200,8245350,44050,44050,44050,44050,0
|
|
20240801,133100,8245350,44050,44050,44050,44050,1
|
|
20240801,133000,8201300,44050,44050,44050,44050,0
|
|
20240801,132900,8201300,44050,44250,44250,43950,12
|
|
20240801,132800,7672450,44250,44250,44250,44250,7
|
|
20240801,132700,7362700,44250,44250,44250,44250,0
|
|
20240801,132600,7362700,44250,44250,44250,44250,0
|
|
20240801,132500,7362700,44250,44250,44250,44250,1
|
|
20240801,132400,7318450,44250,44250,44250,44250,0
|
|
20240801,132300,7318450,44250,44250,44250,44250,0
|
|
20240801,132200,7318450,44250,44250,44250,44250,0
|
|
20240801,132100,7318450,44250,44250,44250,44250,1
|
|
20240801,132000,7274200,44150,44150,44150,44150,0
|
|
20240801,131900,7274200,44150,44150,44150,44150,0
|
|
20240801,131800,7274200,44150,44150,44150,44150,0
|
|
20240801,131700,7274200,44150,44150,44150,44150,0
|
|
20240801,131600,7274200,44150,44150,44150,44150,0
|
|
20240801,131500,7274200,44150,44150,44150,44150,0
|
|
20240801,131400,7274200,44150,44150,44150,44150,0
|
|
20240801,131300,7274200,44150,44150,44150,44150,0
|
|
20240801,131200,7274200,44150,44150,44150,44150,0
|
|
20240801,131100,7274200,44150,44150,44150,44150,0
|
|
20240801,131000,7274200,44150,44150,44150,44150,0
|
|
20240801,130900,7274200,44150,44150,44150,44150,0
|
|
20240801,130800,7274200,44150,44050,44150,44050,3
|
|
20240801,130700,7141900,44150,44150,44150,44150,0
|
|
20240801,130600,7141900,44150,44150,44150,44150,0
|
|
20240801,130500,7141900,44150,44150,44150,44150,0
|
|
20240801,130400,7141900,44150,44150,44150,44150,0
|
|
20240801,130300,7141900,44150,44150,44150,44150,0
|
|
20240801,130200,7141900,44150,44150,44150,44150,0
|
|
20240801,130100,7141900,44150,44150,44150,44150,1
|
|
20240801,130000,7097750,44200,44200,44200,44200,0
|
|
20240801,125900,7097750,44200,44200,44200,44200,0
|
|
20240801,125800,7097750,44200,44200,44200,44200,0
|
|
20240801,125700,7097750,44200,44200,44200,44200,0
|
|
20240801,125600,7097750,44200,44200,44200,44200,0
|
|
20240801,125500,7097750,44200,44200,44200,44200,1
|
|
20240801,125400,7053550,44200,44200,44200,44200,0
|
|
20240801,125300,7053550,44200,44200,44200,44200,0
|
|
20240801,125200,7053550,44200,44200,44200,44200,0
|
|
20240801,125100,7053550,44200,44200,44200,44200,2
|
|
20240801,125000,6965150,44200,44200,44200,44200,1
|
|
20240801,124900,6920950,44150,44150,44150,44150,0
|
|
20240801,124800,6920950,44150,44150,44150,44150,1
|
|
20240801,124700,6876800,44150,44150,44150,44150,0
|
|
20240801,124600,6876800,44150,44150,44150,44150,0
|
|
20240801,124500,6876800,44150,44150,44150,44150,0
|
|
20240801,124400,6876800,44150,44150,44150,44150,0
|
|
20240801,124300,6876800,44150,44150,44150,44150,0
|
|
20240801,124200,6876800,44150,44150,44150,44150,0
|
|
20240801,124100,6876800,44150,44150,44150,44150,1
|
|
20240801,124000,6832650,44250,44250,44250,44250,0
|
|
20240801,123900,6832650,44250,44250,44250,44250,0
|
|
20240801,123800,6832650,44250,44250,44250,44250,1
|
|
20240801,123700,6788400,44250,44250,44250,44250,0
|
|
20240801,123600,6788400,44250,44250,44250,44250,0
|
|
20240801,123500,6788400,44250,44250,44250,44250,0
|
|
20240801,123400,6788400,44250,44250,44250,44250,1
|
|
20240801,123300,6744150,44250,44250,44250,44250,0
|
|
20240801,123200,6744150,44250,44250,44250,44250,0
|
|
20240801,123100,6744150,44250,44250,44250,44250,1
|
|
20240801,123000,6699900,44300,44300,44300,44300,0
|
|
20240801,122900,6699900,44300,44300,44300,44300,0
|
|
20240801,122800,6699900,44300,44300,44300,44300,2
|
|
20240801,122700,6611300,44300,44300,44300,44300,0
|
|
20240801,122600,6611300,44300,44300,44300,44300,0
|
|
20240801,122500,6611300,44300,44300,44300,44300,0
|
|
20240801,122400,6611300,44300,44300,44300,44300,2
|
|
20240801,122300,6522700,44300,44300,44300,44300,0
|
|
20240801,122200,6522700,44300,44300,44300,44300,0
|
|
20240801,122100,6522700,44300,44300,44300,44300,1
|
|
20240801,122000,6478400,44300,44300,44300,44300,0
|
|
20240801,121900,6478400,44300,44300,44300,44300,0
|
|
20240801,121800,6478400,44300,44300,44300,44300,1
|
|
20240801,121700,6434100,44300,44300,44300,44300,0
|
|
20240801,121600,6434100,44300,44300,44300,44300,0
|
|
20240801,121500,6434100,44300,44300,44300,44300,0
|
|
20240801,121400,6434100,44300,44300,44300,44300,1
|
|
20240801,121300,6389800,44300,44300,44300,44300,0
|
|
20240801,121200,6389800,44300,44300,44300,44300,0
|
|
20240801,121100,6389800,44300,44300,44300,44300,1
|
|
20240801,121000,6345500,44300,44300,44300,44300,0
|
|
20240801,120900,6345500,44300,44300,44300,44300,0
|
|
20240801,120800,6345500,44300,44300,44300,44300,1
|
|
20240801,120700,6301200,44300,44300,44300,44300,0
|
|
20240801,120600,6301200,44300,44300,44300,44300,0
|
|
20240801,120500,6301200,44300,44300,44300,44300,0
|
|
20240801,120400,6301200,44300,44300,44300,44300,1
|
|
20240801,120300,6256900,44150,44150,44150,44150,0
|
|
20240801,120200,6256900,44150,44150,44150,44150,0
|
|
20240801,120100,6256900,44150,44150,44150,44150,0
|
|
20240801,120000,6256900,44150,44150,44150,44150,0
|
|
20240801,115900,6256900,44150,44150,44150,44150,0
|
|
20240801,115800,6256900,44150,44150,44150,44150,0
|
|
20240801,115700,6256900,44150,44150,44150,44150,0
|
|
20240801,115600,6256900,44150,44150,44150,44150,0
|
|
20240801,115500,6256900,44150,44150,44150,44150,0
|
|
20240801,115400,6256900,44150,44150,44150,44150,0
|
|
20240801,115300,6256900,44150,44150,44150,44150,0
|
|
20240801,115200,6256900,44150,44150,44150,44150,0
|
|
20240801,115100,6256900,44150,44100,44150,44100,3
|
|
20240801,115000,6124550,44100,44100,44100,44100,0
|
|
20240801,114900,6124550,44100,44100,44100,44100,0
|
|
20240801,114800,6124550,44100,44100,44100,44100,0
|
|
20240801,114700,6124550,44100,44100,44100,44100,2
|
|
20240801,114600,6036350,44100,44100,44100,44100,0
|
|
20240801,114500,6036350,44100,44100,44100,44100,0
|
|
20240801,114400,6036350,44100,44100,44100,44100,1
|
|
20240801,114300,5992250,44100,44100,44100,44100,0
|
|
20240801,114200,5992250,44100,44100,44100,44100,0
|
|
20240801,114100,5992250,44100,44100,44100,44100,1
|
|
20240801,114000,5948150,44100,44100,44100,44100,0
|
|
20240801,113900,5948150,44100,44100,44100,44100,0
|
|
20240801,113800,5948150,44100,44100,44100,44100,0
|
|
20240801,113700,5948150,44100,44100,44100,44100,1
|
|
20240801,113600,5904050,44200,44200,44200,44200,0
|
|
20240801,113500,5904050,44200,44200,44200,44200,0
|
|
20240801,113400,5904050,44200,44200,44200,44200,1
|
|
20240801,113300,5859850,44250,44250,44250,44250,0
|
|
20240801,113200,5859850,44250,44250,44250,44250,0
|
|
20240801,113100,5859850,44250,44250,44250,44250,1
|
|
20240801,113000,5815600,44250,44250,44250,44250,0
|
|
20240801,112900,5815600,44250,44250,44250,44250,0
|
|
20240801,112800,5815600,44250,44250,44250,44250,0
|
|
20240801,112700,5815600,44250,44250,44250,44250,1
|
|
20240801,112600,5771350,44300,44300,44300,44300,0
|
|
20240801,112500,5771350,44300,44300,44300,44300,0
|
|
20240801,112400,5771350,44300,44300,44300,44300,1
|
|
20240801,112300,5727050,44200,44200,44200,44200,0
|
|
20240801,112200,5727050,44200,44200,44200,44200,0
|
|
20240801,112100,5727050,44200,44200,44200,44200,0
|
|
20240801,112000,5727050,44200,44200,44200,44200,1
|
|
20240801,111900,5682850,44250,44250,44250,44250,0
|
|
20240801,111800,5682850,44250,44250,44250,44250,0
|
|
20240801,111700,5682850,44250,44250,44250,44250,1
|
|
20240801,111600,5638600,44300,44300,44300,44300,0
|
|
20240801,111500,5638600,44300,44300,44300,44300,0
|
|
20240801,111400,5638600,44300,44300,44300,44300,1
|
|
20240801,111300,5594300,44850,44850,44850,44850,0
|
|
20240801,111200,5594300,44850,44850,44850,44850,0
|
|
20240801,111100,5594300,44850,44850,44850,44850,0
|
|
20240801,111000,5594300,44850,44850,44850,44850,0
|
|
20240801,110900,5594300,44850,44850,44850,44850,0
|
|
20240801,110800,5594300,44850,44850,44850,44850,0
|
|
20240801,110700,5594300,44850,44850,44850,44850,0
|
|
20240801,110600,5594300,44850,44850,44850,44850,0
|
|
20240801,110500,5594300,44850,44850,44850,44850,0
|
|
20240801,110400,5594300,44850,44850,44850,44850,0
|
|
20240801,110300,5594300,44850,44650,44850,44650,4
|
|
20240801,110200,5415300,44300,44300,44300,44300,0
|
|
20240801,110100,5415300,44300,44300,44300,44300,0
|
|
20240801,110000,5415300,44300,44300,44300,44300,0
|
|
20240801,105900,5415300,44300,44300,44300,44300,0
|
|
20240801,105800,5415300,44300,44300,44300,44300,0
|
|
20240801,105700,5415300,44300,44300,44300,44300,0
|
|
20240801,105600,5415300,44300,44300,44300,44300,1
|
|
20240801,105500,5371000,44300,44300,44300,44300,0
|
|
20240801,105400,5371000,44300,44300,44300,44300,0
|
|
20240801,105300,5371000,44300,44300,44300,44300,0
|
|
20240801,105200,5371000,44300,44300,44300,44300,0
|
|
20240801,105100,5371000,44300,44300,44300,44300,0
|
|
20240801,105000,5371000,44300,44300,44300,44300,2
|
|
20240801,104900,5282400,44300,44300,44300,44300,0
|
|
20240801,104800,5282400,44300,44300,44300,44300,0
|
|
20240801,104700,5282400,44300,44300,44300,44300,2
|
|
20240801,104600,5193800,44300,44300,44300,44300,0
|
|
20240801,104500,5193800,44300,44300,44300,44300,0
|
|
20240801,104400,5193800,44300,44300,44300,44300,2
|
|
20240801,104300,5105200,44300,44300,44300,44300,0
|
|
20240801,104200,5105200,44300,44300,44300,44300,0
|
|
20240801,104100,5105200,44300,44300,44300,44300,0
|
|
20240801,104000,5105200,44300,44300,44300,44300,1
|
|
20240801,103900,5060900,44300,44300,44300,44300,0
|
|
20240801,103800,5060900,44300,44300,44300,44300,0
|
|
20240801,103700,5060900,44300,44300,44300,44300,1
|
|
20240801,103600,5016600,44400,44400,44400,44400,0
|
|
20240801,103500,5016600,44400,44400,44400,44400,0
|
|
20240801,103400,5016600,44400,44400,44400,44400,0
|
|
20240801,103300,5016600,44400,44400,44400,44400,1
|
|
20240801,103200,4972200,44400,44400,44400,44400,0
|
|
20240801,103100,4972200,44400,44400,44400,44400,0
|
|
20240801,103000,4972200,44400,44400,44400,44400,1
|
|
20240801,102900,4927800,44400,44400,44400,44400,0
|
|
20240801,102800,4927800,44400,44400,44400,44400,0
|
|
20240801,102700,4927800,44400,44400,44400,44400,0
|
|
20240801,102600,4927800,44400,44400,44400,44400,0
|
|
20240801,102500,4927800,44400,44400,44400,44400,1
|
|
20240801,102400,4883400,44550,44550,44550,44550,0
|
|
20240801,102300,4883400,44550,44550,44550,44550,1
|
|
20240801,102200,4838850,44550,44550,44550,44550,0
|
|
20240801,102100,4838850,44550,44550,44550,44550,0
|
|
20240801,102000,4838850,44550,44550,44550,44550,1
|
|
20240801,101900,4794300,44650,44650,44650,44650,0
|
|
20240801,101800,4794300,44650,44650,44650,44650,0
|
|
20240801,101700,4794300,44650,44500,44650,44500,2
|
|
20240801,101600,4705150,44400,44400,44400,44400,0
|
|
20240801,101500,4705150,44400,44400,44400,44400,0
|
|
20240801,101400,4705150,44400,44400,44400,44400,0
|
|
20240801,101300,4705150,44400,44400,44400,44400,1
|
|
20240801,101200,4660750,44400,44400,44400,44400,0
|
|
20240801,101100,4660750,44400,44400,44400,44400,0
|
|
20240801,101000,4660750,44400,44400,44400,44400,1
|
|
20240801,100900,4616350,44400,44400,44400,44400,0
|
|
20240801,100800,4616350,44400,44400,44400,44400,0
|
|
20240801,100700,4616350,44400,44400,44400,44400,1
|
|
20240801,100600,4571950,44850,44850,44850,44850,0
|
|
20240801,100500,4571950,44850,44850,44850,44850,0
|
|
20240801,100400,4571950,44850,44850,44850,44850,0
|
|
20240801,100300,4571950,44850,44850,44850,44850,1
|
|
20240801,100200,4527100,44900,44900,44900,44900,0
|
|
20240801,100100,4527100,44900,44900,44900,44900,0
|
|
20240801,100000,4527100,44900,44900,44900,44900,2
|
|
20240801,095900,4437300,45000,45000,45000,45000,0
|
|
20240801,095800,4437300,45000,45000,45000,45000,0
|
|
20240801,095700,4437300,45000,45000,45000,45000,0
|
|
20240801,095600,4437300,45000,45000,45000,45000,7
|
|
20240801,095500,4122300,45000,45000,45000,45000,0
|
|
20240801,095400,4122300,45000,45000,45000,45000,0
|
|
20240801,095300,4122300,45000,45000,45000,45000,1
|
|
20240801,095200,4077300,45000,45000,45000,45000,0
|
|
20240801,095100,4077300,45000,45000,45000,45000,0
|
|
20240801,095000,4077300,45000,45000,45000,45000,1
|
|
20240801,094900,4032300,45150,45150,45150,45150,0
|
|
20240801,094800,4032300,45150,45150,45150,45150,0
|
|
20240801,094700,4032300,45150,45150,45150,45150,0
|
|
20240801,094600,4032300,45150,45150,45150,45150,5
|
|
20240801,094500,3806550,45150,45150,45150,45150,0
|
|
20240801,094400,3806550,45150,45150,45150,45150,0
|
|
20240801,094300,3806550,45150,45150,45150,45150,1
|
|
20240801,094200,3761400,45150,45150,45150,45150,0
|
|
20240801,094100,3761400,45150,45150,45150,45150,0
|
|
20240801,094000,3761400,45150,45150,45150,45150,1
|
|
20240801,093900,3716250,44850,44850,44850,44850,0
|
|
20240801,093800,3716250,44850,44850,44850,44850,0
|
|
20240801,093700,3716250,44850,44850,44850,44850,0
|
|
20240801,093600,3716250,44850,44850,44850,44850,0
|
|
20240801,093500,3716250,44850,44850,44850,44850,0
|
|
20240801,093400,3716250,44850,44850,44850,44850,0
|
|
20240801,093300,3716250,44850,44850,44850,44850,1
|
|
20240801,093200,3671400,44850,44850,44850,44850,0
|
|
20240801,093100,3671400,44850,44850,44850,44850,0
|
|
20240801,093000,3671400,44850,44850,44850,44850,1
|
|
20240801,092900,3626550,45450,45450,45450,45450,0
|
|
20240801,092800,3626550,45450,45450,45450,45450,1
|
|
20240801,092700,3581100,44850,44850,44850,44850,0
|
|
20240801,092600,3581100,44850,44850,44850,44850,0
|
|
20240801,092500,3581100,44850,44850,44850,44850,0
|
|
20240801,092400,3581100,44850,44850,44850,44850,0
|
|
20240801,092300,3581100,44850,44850,44850,44850,1
|
|
20240801,092200,3536250,45550,45550,45550,45550,0
|
|
20240801,092100,3536250,45550,45550,45550,45550,0
|
|
20240801,092000,3536250,45550,45550,45550,45550,0
|
|
20240801,091900,3536250,45550,45550,45550,45550,0
|
|
20240801,091800,3536250,45550,45550,45550,45550,0
|
|
20240801,091700,3536250,45550,45550,45550,45550,0
|
|
20240801,091600,3536250,45550,45600,45600,45550,11
|
|
20240801,091500,3035000,45600,45600,45600,45600,0
|
|
20240801,091400,3035000,45600,45600,45600,45600,0
|
|
20240801,091300,3035000,45600,45600,45600,45600,4
|
|
20240801,091200,2852600,46450,46450,46450,46450,0
|
|
20240801,091100,2852600,46450,46450,46450,46450,0
|
|
20240801,091000,2852600,46450,46450,46450,46450,5
|
|
20240801,090900,2620350,46000,46000,46000,46000,2
|
|
20240801,090800,2528350,45550,45550,45550,45550,0
|
|
20240801,090700,2528350,45550,45550,45550,45550,0
|
|
20240801,090600,2528350,45550,45550,45550,45550,1
|
|
20240801,090500,2482800,46750,46750,46750,46750,9
|
|
20240801,090400,2062050,46900,46900,46900,46900,0
|
|
20240801,090300,2062050,46900,46900,46900,46900,4
|
|
20240801,090200,1874450,46900,46900,46900,46900,26
|
|
20240801,090100,655050,45350,45350,45350,45350,0
|
|
20240801,090000,655050,45350,46900,46900,45350,14
|