573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183000,230055400,70000,70000,70000,70000,83
|
|
20240801,182900,230055400,70000,70000,70000,70000,0
|
|
20240801,182800,230055400,70000,70000,70000,70000,0
|
|
20240801,182700,230055400,70000,70000,70000,70000,0
|
|
20240801,182600,230055400,70000,70000,70000,70000,0
|
|
20240801,182500,230055400,70000,70000,70000,70000,0
|
|
20240801,182400,230055400,70000,70000,70000,70000,0
|
|
20240801,182300,230055400,70000,70000,70000,70000,0
|
|
20240801,182200,230055400,70000,70000,70000,70000,0
|
|
20240801,182100,230055400,70000,70000,70000,70000,0
|
|
20240801,182000,230055400,70000,70000,70000,70000,0
|
|
20240801,181900,230055400,70000,70000,70000,70000,0
|
|
20240801,181800,230055400,70000,70000,70000,70000,0
|
|
20240801,181700,230055400,70000,70000,70000,70000,0
|
|
20240801,181600,230055400,70000,70000,70000,70000,0
|
|
20240801,181500,230055400,70000,70000,70000,70000,0
|
|
20240801,181400,230055400,70000,70000,70000,70000,0
|
|
20240801,181300,230055400,70000,70000,70000,70000,0
|
|
20240801,181200,230055400,70000,70000,70000,70000,0
|
|
20240801,181100,230055400,70000,70000,70000,70000,0
|
|
20240801,181000,230055400,70000,70000,70000,70000,0
|
|
20240801,180900,230055400,70000,70000,70000,70000,0
|
|
20240801,180800,230055400,70000,70000,70000,70000,0
|
|
20240801,180700,230055400,70000,70000,70000,70000,0
|
|
20240801,180600,230055400,70000,70000,70000,70000,0
|
|
20240801,180500,230055400,70000,70000,70000,70000,0
|
|
20240801,180400,230055400,70000,70000,70000,70000,0
|
|
20240801,180300,230055400,70000,70000,70000,70000,0
|
|
20240801,180200,230055400,70000,70000,70000,70000,0
|
|
20240801,180100,230055400,70000,70000,70000,70000,0
|
|
20240801,180000,230055400,70000,70000,70000,70000,83
|
|
20240801,175900,230055400,70000,70000,70000,70000,0
|
|
20240801,175800,230055400,70000,70000,70000,70000,0
|
|
20240801,175700,230055400,70000,70000,70000,70000,0
|
|
20240801,175600,230055400,70000,70000,70000,70000,0
|
|
20240801,175500,230055400,70000,70000,70000,70000,0
|
|
20240801,175400,230055400,70000,70000,70000,70000,0
|
|
20240801,175300,230055400,70000,70000,70000,70000,0
|
|
20240801,175200,230055400,70000,70000,70000,70000,0
|
|
20240801,175100,230055400,70000,70000,70000,70000,0
|
|
20240801,175000,230055400,70000,70000,70000,70000,0
|
|
20240801,174900,230055400,70000,70000,70000,70000,0
|
|
20240801,174800,230055400,70000,70000,70000,70000,0
|
|
20240801,174700,230055400,70000,70000,70000,70000,0
|
|
20240801,174600,230055400,70000,70000,70000,70000,0
|
|
20240801,174500,230055400,70000,70000,70000,70000,0
|
|
20240801,174400,230055400,70000,70000,70000,70000,0
|
|
20240801,174300,230055400,70000,70000,70000,70000,0
|
|
20240801,174200,230055400,70000,70000,70000,70000,0
|
|
20240801,174100,230055400,70000,70000,70000,70000,0
|
|
20240801,174000,230055400,70000,70000,70000,70000,0
|
|
20240801,173900,230055400,70000,70000,70000,70000,0
|
|
20240801,173800,230055400,70000,70000,70000,70000,0
|
|
20240801,173700,230055400,70000,70000,70000,70000,0
|
|
20240801,173600,230055400,70000,70000,70000,70000,0
|
|
20240801,173500,230055400,70000,70000,70000,70000,0
|
|
20240801,173400,230055400,70000,70000,70000,70000,0
|
|
20240801,173300,230055400,70000,70000,70000,70000,0
|
|
20240801,173200,230055400,70000,70000,70000,70000,0
|
|
20240801,173100,230055400,70000,70000,70000,70000,0
|
|
20240801,173000,230055400,70000,70000,70000,70000,83
|
|
20240801,172900,230055400,70000,70000,70000,70000,0
|
|
20240801,172800,230055400,70000,70000,70000,70000,0
|
|
20240801,172700,230055400,70000,70000,70000,70000,0
|
|
20240801,172600,230055400,70000,70000,70000,70000,0
|
|
20240801,172500,230055400,70000,70000,70000,70000,0
|
|
20240801,172400,230055400,70000,70000,70000,70000,0
|
|
20240801,172300,230055400,70000,70000,70000,70000,0
|
|
20240801,172200,230055400,70000,70000,70000,70000,0
|
|
20240801,172100,230055400,70000,70000,70000,70000,0
|
|
20240801,172000,230055400,70000,70000,70000,70000,0
|
|
20240801,171900,230055400,70000,70000,70000,70000,0
|
|
20240801,171800,230055400,70000,70000,70000,70000,0
|
|
20240801,171700,230055400,70000,70000,70000,70000,0
|
|
20240801,171600,230055400,70000,70000,70000,70000,0
|
|
20240801,171500,230055400,70000,70000,70000,70000,0
|
|
20240801,171400,230055400,70000,70000,70000,70000,0
|
|
20240801,171300,230055400,70000,70000,70000,70000,0
|
|
20240801,171200,230055400,70000,70000,70000,70000,0
|
|
20240801,171100,230055400,70000,70000,70000,70000,0
|
|
20240801,171000,230055400,70000,70000,70000,70000,0
|
|
20240801,170900,230055400,70000,70000,70000,70000,0
|
|
20240801,170800,230055400,70000,70000,70000,70000,0
|
|
20240801,170700,230055400,70000,70000,70000,70000,0
|
|
20240801,170600,230055400,70000,70000,70000,70000,0
|
|
20240801,170500,230055400,70000,70000,70000,70000,0
|
|
20240801,170400,230055400,70000,70000,70000,70000,0
|
|
20240801,170300,230055400,70000,70000,70000,70000,0
|
|
20240801,170200,230055400,70000,70000,70000,70000,0
|
|
20240801,170100,230055400,70000,70000,70000,70000,0
|
|
20240801,170000,230055400,70000,70000,70000,70000,83
|
|
20240801,165900,230055400,70000,70000,70000,70000,0
|
|
20240801,165800,230055400,70000,70000,70000,70000,0
|
|
20240801,165700,230055400,70000,70000,70000,70000,0
|
|
20240801,165600,230055400,70000,70000,70000,70000,0
|
|
20240801,165500,230055400,70000,70000,70000,70000,0
|
|
20240801,165400,230055400,70000,70000,70000,70000,0
|
|
20240801,165300,230055400,70000,70000,70000,70000,0
|
|
20240801,165200,230055400,70000,70000,70000,70000,0
|
|
20240801,165100,230055400,70000,70000,70000,70000,0
|
|
20240801,165000,230055400,70000,70000,70000,70000,0
|
|
20240801,164900,230055400,70000,70000,70000,70000,0
|
|
20240801,164800,230055400,70000,70000,70000,70000,0
|
|
20240801,164700,230055400,70000,70000,70000,70000,0
|
|
20240801,164600,230055400,70000,70000,70000,70000,0
|
|
20240801,164500,230055400,70000,70000,70000,70000,0
|
|
20240801,164400,230055400,70000,70000,70000,70000,0
|
|
20240801,164300,230055400,70000,70000,70000,70000,0
|
|
20240801,164200,230055400,70000,70000,70000,70000,0
|
|
20240801,164100,230055400,70000,70000,70000,70000,0
|
|
20240801,164000,230055400,70000,70000,70000,70000,0
|
|
20240801,163900,230055400,70000,70000,70000,70000,0
|
|
20240801,163800,230055400,70000,70000,70000,70000,0
|
|
20240801,163700,230055400,70000,70000,70000,70000,0
|
|
20240801,163600,230055400,70000,70000,70000,70000,0
|
|
20240801,163500,230055400,70000,70000,70000,70000,0
|
|
20240801,163400,230055400,70000,70000,70000,70000,0
|
|
20240801,163300,230055400,70000,70000,70000,70000,0
|
|
20240801,163200,230055400,70000,70000,70000,70000,0
|
|
20240801,163100,230055400,70000,70000,70000,70000,0
|
|
20240801,163000,230055400,70000,70000,70000,70000,83
|
|
20240801,162900,230055400,70000,70000,70000,70000,0
|
|
20240801,162800,230055400,70000,70000,70000,70000,0
|
|
20240801,162700,230055400,70000,70000,70000,70000,0
|
|
20240801,162600,230055400,70000,70000,70000,70000,0
|
|
20240801,162500,230055400,70000,70000,70000,70000,0
|
|
20240801,162400,230055400,70000,70000,70000,70000,0
|
|
20240801,162300,230055400,70000,70000,70000,70000,0
|
|
20240801,162200,230055400,70000,70000,70000,70000,0
|
|
20240801,162100,230055400,70000,70000,70000,70000,0
|
|
20240801,162000,230055400,70000,70000,70000,70000,0
|
|
20240801,161900,230055400,70000,70000,70000,70000,0
|
|
20240801,161800,230055400,70000,70000,70000,70000,0
|
|
20240801,161700,230055400,70000,70000,70000,70000,0
|
|
20240801,161600,230055400,70000,70000,70000,70000,0
|
|
20240801,161500,230055400,70000,70000,70000,70000,0
|
|
20240801,161400,230055400,70000,70000,70000,70000,0
|
|
20240801,161300,230055400,70000,70000,70000,70000,0
|
|
20240801,161200,230055400,70000,70000,70000,70000,0
|
|
20240801,161100,230055400,70000,70000,70000,70000,0
|
|
20240801,161000,230055400,70000,70000,70000,70000,0
|
|
20240801,160900,230055400,70000,70000,70000,70000,0
|
|
20240801,160800,230055400,70000,70000,70000,70000,0
|
|
20240801,160700,230055400,70000,70000,70000,70000,0
|
|
20240801,160600,230055400,70000,70000,70000,70000,0
|
|
20240801,160500,230055400,70000,70000,70000,70000,0
|
|
20240801,160400,230055400,70000,70000,70000,70000,0
|
|
20240801,160300,230055400,70000,70000,70000,70000,0
|
|
20240801,160200,230055400,70000,70000,70000,70000,0
|
|
20240801,160100,230055400,70000,70000,70000,70000,0
|
|
20240801,160000,230055400,70000,70000,70000,70000,83
|
|
20240801,155900,230055400,70000,70000,70000,70000,0
|
|
20240801,155800,230055400,70000,70000,70000,70000,0
|
|
20240801,155700,230055400,70000,70000,70000,70000,0
|
|
20240801,155600,230055400,70000,70000,70000,70000,0
|
|
20240801,155500,230055400,70000,70000,70000,70000,0
|
|
20240801,155400,230055400,70000,70000,70000,70000,0
|
|
20240801,155300,230055400,70000,70000,70000,70000,0
|
|
20240801,155200,230055400,70000,70000,70000,70000,0
|
|
20240801,155100,230055400,70000,70000,70000,70000,0
|
|
20240801,155000,230055400,70000,70000,70000,70000,0
|
|
20240801,154900,230055400,70000,70000,70000,70000,0
|
|
20240801,154800,230055400,70000,70000,70000,70000,0
|
|
20240801,154700,230055400,70000,70000,70000,70000,0
|
|
20240801,154600,230055400,70000,70000,70000,70000,0
|
|
20240801,154500,230055400,70000,70000,70000,70000,0
|
|
20240801,154400,230055400,70000,70000,70000,70000,0
|
|
20240801,154300,230055400,70000,70000,70000,70000,0
|
|
20240801,154200,230055400,70000,70000,70000,70000,0
|
|
20240801,154100,230055400,70000,70000,70000,70000,0
|
|
20240801,154000,230055400,70000,70000,70000,70000,0
|
|
20240801,153900,230055400,70000,70000,70000,70000,0
|
|
20240801,153800,230055400,70000,70000,70000,70000,0
|
|
20240801,153700,230055400,70000,70000,70000,70000,0
|
|
20240801,153600,230055400,70000,70000,70000,70000,0
|
|
20240801,153500,230055400,70000,70000,70000,70000,0
|
|
20240801,153400,230055400,70000,70000,70000,70000,0
|
|
20240801,153300,230055400,70000,70000,70000,70000,0
|
|
20240801,153200,230055400,70000,70000,70000,70000,0
|
|
20240801,153100,230055400,70000,70000,70000,70000,0
|
|
20240801,153000,230055400,70000,70000,70000,70000,166
|
|
20240801,152900,224245400,69700,69700,69700,69700,0
|
|
20240801,152800,224245400,69700,69700,69700,69700,0
|
|
20240801,152700,224245400,69700,69700,69700,69700,0
|
|
20240801,152600,224245400,69700,69700,69700,69700,0
|
|
20240801,152500,224245400,69700,69700,69700,69700,0
|
|
20240801,152400,224245400,69700,69700,69700,69700,0
|
|
20240801,152300,224245400,69700,69700,69700,69700,0
|
|
20240801,152200,224245400,69700,69700,69700,69700,0
|
|
20240801,152100,224245400,69700,69700,69700,69700,0
|
|
20240801,152000,224245400,69700,69700,69700,69700,0
|
|
20240801,151900,224245400,69700,69700,69700,69700,7
|
|
20240801,151800,223757500,69700,69900,69900,69700,6
|
|
20240801,151700,223339100,69900,69900,69900,69900,0
|
|
20240801,151600,223339100,69900,69900,69900,69900,0
|
|
20240801,151500,223339100,69900,69900,69900,69900,0
|
|
20240801,151400,223339100,69900,69900,69900,69900,0
|
|
20240801,151300,223339100,69900,69900,69900,69900,0
|
|
20240801,151200,223339100,69900,69900,69900,69900,0
|
|
20240801,151100,223339100,69900,69900,69900,69900,0
|
|
20240801,151000,223339100,69900,69900,69900,69900,31
|
|
20240801,150900,221172200,69900,69900,69900,69900,0
|
|
20240801,150800,221172200,69900,69900,69900,69900,0
|
|
20240801,150700,221172200,69900,69900,69900,69900,0
|
|
20240801,150600,221172200,69900,69900,69900,69900,0
|
|
20240801,150500,221172200,69900,69900,69900,69900,0
|
|
20240801,150400,221172200,69900,69900,69900,69900,1
|
|
20240801,150300,221102300,69900,69900,69900,69900,0
|
|
20240801,150200,221102300,69900,69900,69900,69900,0
|
|
20240801,150100,221102300,69900,69900,69900,69900,0
|
|
20240801,150000,221102300,69900,69900,69900,69900,5
|
|
20240801,145900,220752800,69800,69800,69800,69800,0
|
|
20240801,145800,220752800,69800,69800,69800,69800,14
|
|
20240801,145700,219775600,69900,69900,69900,69900,0
|
|
20240801,145600,219775600,69900,69900,69900,69900,0
|
|
20240801,145500,219775600,69900,69900,69900,69900,4
|
|
20240801,145400,219496000,69700,69900,69900,69700,212
|
|
20240801,145300,204718600,70000,70000,70000,70000,0
|
|
20240801,145200,204718600,70000,70000,70000,70000,0
|
|
20240801,145100,204718600,70000,70000,70000,70000,0
|
|
20240801,145000,204718600,70000,70000,70000,70000,0
|
|
20240801,144900,204718600,70000,70000,70000,70000,0
|
|
20240801,144800,204718600,70000,70000,70000,70000,146
|
|
20240801,144700,194498600,70000,70000,70000,70000,0
|
|
20240801,144600,194498600,70000,70000,70000,70000,0
|
|
20240801,144500,194498600,70000,70000,70000,70000,0
|
|
20240801,144400,194498600,70000,70000,70000,70000,8
|
|
20240801,144300,193938600,69900,69900,69900,69900,0
|
|
20240801,144200,193938600,69900,69900,69900,69900,0
|
|
20240801,144100,193938600,69900,69900,69900,69900,0
|
|
20240801,144000,193938600,69900,70000,70000,69900,456
|
|
20240801,143900,162020200,70000,70000,70000,70000,0
|
|
20240801,143800,162020200,70000,70000,70000,70000,0
|
|
20240801,143700,162020200,70000,70000,70000,70000,20
|
|
20240801,143600,160620200,69900,69900,69900,69900,0
|
|
20240801,143500,160620200,69900,69900,69900,69900,0
|
|
20240801,143400,160620200,69900,69900,69900,69900,0
|
|
20240801,143300,160620200,69900,69900,69900,69900,0
|
|
20240801,143200,160620200,69900,69900,69900,69900,0
|
|
20240801,143100,160620200,69900,69900,69900,69900,0
|
|
20240801,143000,160620200,69900,69900,69900,69900,0
|
|
20240801,142900,160620200,69900,69900,69900,69900,0
|
|
20240801,142800,160620200,69900,69900,69900,69900,0
|
|
20240801,142700,160620200,69900,69900,69900,69900,0
|
|
20240801,142600,160620200,69900,69900,69900,69900,0
|
|
20240801,142500,160620200,69900,69900,69900,69900,0
|
|
20240801,142400,160620200,69900,69900,69900,69900,0
|
|
20240801,142300,160620200,69900,69900,69900,69900,0
|
|
20240801,142200,160620200,69900,69900,69900,69900,50
|
|
20240801,142100,157125200,69900,69900,69900,69900,0
|
|
20240801,142000,157125200,69900,69900,69900,69900,0
|
|
20240801,141900,157125200,69900,69900,69900,69900,0
|
|
20240801,141800,157125200,69900,69900,69900,69900,0
|
|
20240801,141700,157125200,69900,69900,69900,69900,0
|
|
20240801,141600,157125200,69900,69900,69900,69900,0
|
|
20240801,141500,157125200,69900,69900,69900,69900,0
|
|
20240801,141400,157125200,69900,69900,69900,69900,37
|
|
20240801,141300,154538900,69900,69900,69900,69900,18
|
|
20240801,141200,153280700,69900,69900,69900,69900,0
|
|
20240801,141100,153280700,69900,69900,69900,69900,19
|
|
20240801,141000,151952600,69900,69900,69900,69900,0
|
|
20240801,140900,151952600,69900,69900,69900,69900,0
|
|
20240801,140800,151952600,69900,69900,69900,69900,0
|
|
20240801,140700,151952600,69900,69900,69900,69900,6
|
|
20240801,140600,151533200,69900,69900,69900,69900,10
|
|
20240801,140500,150834200,69800,69800,69800,69800,0
|
|
20240801,140400,150834200,69800,69800,69800,69800,0
|
|
20240801,140300,150834200,69800,69800,69800,69800,0
|
|
20240801,140200,150834200,69800,69800,69800,69800,0
|
|
20240801,140100,150834200,69800,69800,69800,69800,0
|
|
20240801,140000,150834200,69800,69900,69900,69800,190
|
|
20240801,135900,137556600,70000,70000,70000,70000,0
|
|
20240801,135800,137556600,70000,70000,70000,70000,0
|
|
20240801,135700,137556600,70000,70000,70000,70000,0
|
|
20240801,135600,137556600,70000,70000,70000,70000,0
|
|
20240801,135500,137556600,70000,70000,70000,70000,0
|
|
20240801,135400,137556600,70000,70000,70000,70000,0
|
|
20240801,135300,137556600,70000,70000,70000,70000,0
|
|
20240801,135200,137556600,70000,70000,70000,70000,0
|
|
20240801,135100,137556600,70000,70000,70000,70000,0
|
|
20240801,135000,137556600,70000,70000,70000,70000,0
|
|
20240801,134900,137556600,70000,70000,70000,70000,0
|
|
20240801,134800,137556600,70000,70000,70000,70000,0
|
|
20240801,134700,137556600,70000,70000,70000,70000,0
|
|
20240801,134600,137556600,70000,70000,70000,70000,0
|
|
20240801,134500,137556600,70000,70000,70000,70000,0
|
|
20240801,134400,137556600,70000,70000,70000,70000,0
|
|
20240801,134300,137556600,70000,70000,70000,70000,0
|
|
20240801,134200,137556600,70000,70000,70000,70000,0
|
|
20240801,134100,137556600,70000,70000,70000,70000,0
|
|
20240801,134000,137556600,70000,70000,70000,70000,0
|
|
20240801,133900,137556600,70000,70000,70000,70000,0
|
|
20240801,133800,137556600,70000,70000,70000,70000,0
|
|
20240801,133700,137556600,70000,70000,70000,70000,0
|
|
20240801,133600,137556600,70000,70000,70000,70000,0
|
|
20240801,133500,137556600,70000,70000,70000,70000,0
|
|
20240801,133400,137556600,70000,70000,70000,70000,0
|
|
20240801,133300,137556600,70000,70000,70000,70000,0
|
|
20240801,133200,137556600,70000,70000,70000,70000,0
|
|
20240801,133100,137556600,70000,70000,70000,70000,0
|
|
20240801,133000,137556600,70000,70000,70000,70000,0
|
|
20240801,132900,137556600,70000,70000,70000,70000,3
|
|
20240801,132800,137346600,70000,70000,70000,70000,0
|
|
20240801,132700,137346600,70000,70000,70000,70000,0
|
|
20240801,132600,137346600,70000,70000,70000,70000,0
|
|
20240801,132500,137346600,70000,70000,70000,70000,0
|
|
20240801,132400,137346600,70000,70000,70000,70000,0
|
|
20240801,132300,137346600,70000,70000,70000,70000,0
|
|
20240801,132200,137346600,70000,70000,70000,70000,0
|
|
20240801,132100,137346600,70000,70000,70000,70000,0
|
|
20240801,132000,137346600,70000,70000,70000,70000,0
|
|
20240801,131900,137346600,70000,70000,70000,70000,0
|
|
20240801,131800,137346600,70000,70000,70000,70000,0
|
|
20240801,131700,137346600,70000,70000,70000,70000,0
|
|
20240801,131600,137346600,70000,70000,70000,70000,0
|
|
20240801,131500,137346600,70000,70000,70000,70000,0
|
|
20240801,131400,137346600,70000,70000,70000,70000,0
|
|
20240801,131300,137346600,70000,70000,70000,70000,0
|
|
20240801,131200,137346600,70000,70000,70000,70000,0
|
|
20240801,131100,137346600,70000,70000,70000,70000,0
|
|
20240801,131000,137346600,70000,70000,70000,70000,0
|
|
20240801,130900,137346600,70000,70000,70000,70000,0
|
|
20240801,130800,137346600,70000,70000,70000,70000,0
|
|
20240801,130700,137346600,70000,70000,70000,70000,0
|
|
20240801,130600,137346600,70000,70000,70000,70000,0
|
|
20240801,130500,137346600,70000,70000,70000,70000,0
|
|
20240801,130400,137346600,70000,70000,70000,70000,0
|
|
20240801,130300,137346600,70000,70000,70000,70000,9
|
|
20240801,130200,136716600,69800,69800,69800,69800,0
|
|
20240801,130100,136716600,69800,69800,69800,69800,0
|
|
20240801,130000,136716600,69800,69900,69900,69800,324
|
|
20240801,125900,114069700,69900,69900,69900,69900,17
|
|
20240801,125800,112881400,69900,69900,69900,69900,0
|
|
20240801,125700,112881400,69900,69900,69900,69900,20
|
|
20240801,125600,111483400,69800,69900,69900,69800,149
|
|
20240801,125500,101068700,69900,69900,69900,69900,1
|
|
20240801,125400,100998800,69800,69800,69800,69800,1
|
|
20240801,125300,100929000,69800,69800,69800,69800,0
|
|
20240801,125200,100929000,69800,69800,69800,69800,17
|
|
20240801,125100,99742400,69800,69800,69800,69800,0
|
|
20240801,125000,99742400,69800,69800,69800,69800,19
|
|
20240801,124900,98416200,69800,69800,69800,69800,1
|
|
20240801,124800,98346400,69800,69800,69800,69800,0
|
|
20240801,124700,98346400,69800,69800,69800,69800,0
|
|
20240801,124600,98346400,69800,69800,69800,69800,2
|
|
20240801,124500,98206800,69800,69800,69800,69800,0
|
|
20240801,124400,98206800,69800,69800,69800,69800,0
|
|
20240801,124300,98206800,69800,69700,69800,69700,3
|
|
20240801,124200,97997500,69700,69800,69800,69700,37
|
|
20240801,124100,95418400,69900,69900,69900,69900,0
|
|
20240801,124000,95418400,69900,69900,69900,69900,1
|
|
20240801,123900,95348500,69900,69900,69900,69900,0
|
|
20240801,123800,95348500,69900,69900,69900,69900,2
|
|
20240801,123700,95208700,69900,69900,69900,69900,0
|
|
20240801,123600,95208700,69900,69900,69900,69900,0
|
|
20240801,123500,95208700,69900,69900,69900,69900,1
|
|
20240801,123400,95138800,69900,69900,69900,69900,0
|
|
20240801,123300,95138800,69900,69900,69900,69900,2
|
|
20240801,123200,94999000,69900,69900,69900,69900,1
|
|
20240801,123100,94929100,69900,69900,69900,69900,0
|
|
20240801,123000,94929100,69900,69900,69900,69900,2
|
|
20240801,122900,94789300,69900,69900,69900,69900,0
|
|
20240801,122800,94789300,69900,69900,69900,69900,0
|
|
20240801,122700,94789300,69900,69900,69900,69900,2
|
|
20240801,122600,94649500,69900,69900,69900,69900,0
|
|
20240801,122500,94649500,69900,69900,69900,69900,1
|
|
20240801,122400,94579600,69800,69800,69800,69800,0
|
|
20240801,122300,94579600,69800,69800,69800,69800,0
|
|
20240801,122200,94579600,69800,69800,69800,69800,1
|
|
20240801,122100,94509800,69900,69900,69900,69900,1
|
|
20240801,122000,94439900,69900,69900,69900,69900,0
|
|
20240801,121900,94439900,69900,69900,69900,69900,2
|
|
20240801,121800,94300100,69900,69900,69900,69900,5
|
|
20240801,121700,93950600,69900,69900,69900,69900,2
|
|
20240801,121600,93810800,69900,69900,69900,69900,0
|
|
20240801,121500,93810800,69900,69900,69900,69900,0
|
|
20240801,121400,93810800,69900,69900,69900,69900,2
|
|
20240801,121300,93671000,69800,69800,69800,69800,0
|
|
20240801,121200,93671000,69800,69800,69800,69800,0
|
|
20240801,121100,93671000,69800,69800,69800,69800,1
|
|
20240801,121000,93601200,69800,69800,69800,69800,0
|
|
20240801,120900,93601200,69800,69800,69800,69800,2
|
|
20240801,120800,93461600,69800,69800,69800,69800,0
|
|
20240801,120700,93461600,69800,69800,69800,69800,5
|
|
20240801,120600,93112600,69900,69900,69900,69900,2
|
|
20240801,120500,92972800,69900,69900,69900,69900,0
|
|
20240801,120400,92972800,69900,69900,69900,69900,0
|
|
20240801,120300,92972800,69900,69900,69900,69900,2
|
|
20240801,120200,92833000,69900,69900,69900,69900,0
|
|
20240801,120100,92833000,69900,69900,69900,69900,3
|
|
20240801,120000,92623300,69900,69900,69900,69900,0
|
|
20240801,115900,92623300,69900,69900,69900,69900,0
|
|
20240801,115800,92623300,69900,69900,69900,69900,2
|
|
20240801,115700,92483500,69900,69900,69900,69900,0
|
|
20240801,115600,92483500,69900,69900,69900,69900,0
|
|
20240801,115500,92483500,69900,69800,69900,69800,3
|
|
20240801,115400,92273900,69900,69900,69900,69900,0
|
|
20240801,115300,92273900,69900,69900,69900,69900,2
|
|
20240801,115200,92134100,69900,69900,69900,69900,0
|
|
20240801,115100,92134100,69900,69900,69900,69900,0
|
|
20240801,115000,92134100,69900,69900,69900,69900,2
|
|
20240801,114900,91994300,69900,69900,69900,69900,0
|
|
20240801,114800,91994300,69900,69900,69900,69900,0
|
|
20240801,114700,91994300,69900,69900,69900,69900,1
|
|
20240801,114600,91924400,69900,69900,69900,69900,0
|
|
20240801,114500,91924400,69900,69900,69900,69900,2
|
|
20240801,114400,91784600,69900,69900,69900,69900,0
|
|
20240801,114300,91784600,69900,69900,69900,69900,0
|
|
20240801,114200,91784600,69900,69900,69900,69900,2
|
|
20240801,114100,91644800,69800,69800,69800,69800,0
|
|
20240801,114000,91644800,69800,69800,69800,69800,6
|
|
20240801,113900,91226000,69900,69900,69900,69900,2
|
|
20240801,113800,91086200,69900,69900,69900,69900,0
|
|
20240801,113700,91086200,69900,69900,69900,69900,1
|
|
20240801,113600,91016300,69900,69900,69900,69900,0
|
|
20240801,113500,91016300,69900,69900,69900,69900,0
|
|
20240801,113400,91016300,69900,69900,69900,69900,2
|
|
20240801,113300,90876500,69900,69900,69900,69900,0
|
|
20240801,113200,90876500,69900,69900,69900,69900,1
|
|
20240801,113100,90806600,70000,69900,70000,69900,9
|
|
20240801,113000,90177300,70000,70000,70000,70000,0
|
|
20240801,112900,90177300,70000,70000,70000,70000,2
|
|
20240801,112800,90037300,70000,70000,70000,70000,0
|
|
20240801,112700,90037300,70000,70000,70000,70000,5
|
|
20240801,112600,89687300,70000,70000,70000,70000,2
|
|
20240801,112500,89547300,70000,70000,70000,70000,0
|
|
20240801,112400,89547300,70000,70000,70000,70000,0
|
|
20240801,112300,89547300,70000,70000,70000,70000,1
|
|
20240801,112200,89477300,70000,70000,70000,70000,0
|
|
20240801,112100,89477300,70000,70000,70000,70000,2
|
|
20240801,112000,89337300,70000,70000,70000,70000,2
|
|
20240801,111900,89197300,70000,70000,70000,70000,0
|
|
20240801,111800,89197300,70000,70000,70000,70000,2
|
|
20240801,111700,89057300,70000,70000,70000,70000,0
|
|
20240801,111600,89057300,70000,70000,70000,70000,1
|
|
20240801,111500,88987300,70000,70000,70000,70000,2
|
|
20240801,111400,88847300,70000,70000,70000,70000,0
|
|
20240801,111300,88847300,70000,70000,70000,70000,1
|
|
20240801,111200,88777300,70000,70000,70000,70000,0
|
|
20240801,111100,88777300,70000,70000,70000,70000,0
|
|
20240801,111000,88777300,70000,70000,70000,70000,2
|
|
20240801,110900,88637300,70000,70000,70000,70000,0
|
|
20240801,110800,88637300,70000,70000,70000,70000,0
|
|
20240801,110700,88637300,70000,70000,70000,70000,2
|
|
20240801,110600,88497300,70000,70000,70000,70000,2
|
|
20240801,110500,88357300,70000,70000,70000,70000,2
|
|
20240801,110400,88217300,70000,70000,70000,70000,0
|
|
20240801,110300,88217300,70000,70000,70000,70000,0
|
|
20240801,110200,88217300,70000,70000,70000,70000,2
|
|
20240801,110100,88077300,70000,70000,70000,70000,0
|
|
20240801,110000,88077300,70000,70000,70000,70000,0
|
|
20240801,105900,88077300,70000,70000,70000,70000,1
|
|
20240801,105800,88007300,70000,69900,70000,69900,2
|
|
20240801,105700,87867400,70000,70000,70000,70000,2
|
|
20240801,105600,87727400,70000,70000,70000,70000,1
|
|
20240801,105500,87657400,69900,69900,69900,69900,1
|
|
20240801,105400,87587500,69900,69900,69900,69900,0
|
|
20240801,105300,87587500,69900,69900,69900,69900,0
|
|
20240801,105200,87587500,69900,69900,69900,69900,1
|
|
20240801,105100,87517600,69900,69900,69900,69900,1
|
|
20240801,105000,87447700,70000,70000,70000,70000,0
|
|
20240801,104900,87447700,70000,70000,70000,70000,0
|
|
20240801,104800,87447700,70000,70000,70000,70000,0
|
|
20240801,104700,87447700,70000,69800,70000,69800,11
|
|
20240801,104600,86679700,69800,69800,69800,69800,3
|
|
20240801,104500,86470300,69800,69800,69800,69800,3
|
|
20240801,104400,86260900,69800,69900,69900,69800,8
|
|
20240801,104300,85702300,69700,69700,69700,69700,0
|
|
20240801,104200,85702300,69700,69700,69700,69700,0
|
|
20240801,104100,85702300,69700,69700,69700,69700,0
|
|
20240801,104000,85702300,69700,69900,69900,69700,14
|
|
20240801,103900,84725900,70000,70000,70000,70000,0
|
|
20240801,103800,84725900,70000,70000,70000,70000,2
|
|
20240801,103700,84585900,70000,70000,70000,70000,0
|
|
20240801,103600,84585900,70000,70000,70000,70000,0
|
|
20240801,103500,84585900,70000,70000,70000,70000,1
|
|
20240801,103400,84515900,70000,70000,70000,70000,0
|
|
20240801,103300,84515900,70000,70000,70000,70000,2
|
|
20240801,103200,84375900,70000,70000,70000,70000,0
|
|
20240801,103100,84375900,70000,70000,70000,70000,1
|
|
20240801,103000,84305900,69900,70000,70000,69900,4
|
|
20240801,102900,84026000,70000,70000,70000,70000,0
|
|
20240801,102800,84026000,70000,70000,70000,70000,0
|
|
20240801,102700,84026000,70000,70000,70000,70000,2
|
|
20240801,102600,83886000,70000,70000,70000,70000,0
|
|
20240801,102500,83886000,70000,70000,70000,70000,0
|
|
20240801,102400,83886000,70000,70000,70000,70000,0
|
|
20240801,102300,83886000,70000,70000,70000,70000,0
|
|
20240801,102200,83886000,70000,69800,70000,69800,2
|
|
20240801,102100,83746200,69700,69800,69800,69700,30
|
|
20240801,102000,81653200,69800,69800,69800,69800,24
|
|
20240801,101900,79978000,70000,70000,70000,70000,1
|
|
20240801,101800,79908000,69800,69500,69800,69500,670
|
|
20240801,101700,33159100,69500,69500,69500,69500,0
|
|
20240801,101600,33159100,69500,69500,69500,69500,0
|
|
20240801,101500,33159100,69500,69500,69500,69500,0
|
|
20240801,101400,33159100,69500,69500,69500,69500,31
|
|
20240801,101300,31004600,69600,69600,69600,69600,25
|
|
20240801,101200,29264600,69600,69600,69600,69600,0
|
|
20240801,101100,29264600,69600,69600,69600,69600,0
|
|
20240801,101000,29264600,69600,69600,69600,69600,0
|
|
20240801,100900,29264600,69600,69600,69600,69600,0
|
|
20240801,100800,29264600,69600,69700,69700,69600,22
|
|
20240801,100700,27731400,69700,69800,69800,69700,44
|
|
20240801,100600,24660400,69800,69800,69800,69800,6
|
|
20240801,100500,24241600,70000,70000,70000,70000,20
|
|
20240801,100400,22841600,70000,70000,70000,70000,0
|
|
20240801,100300,22841600,70000,70000,70000,70000,0
|
|
20240801,100200,22841600,70000,70000,70000,70000,0
|
|
20240801,100100,22841600,70000,70000,70000,70000,20
|
|
20240801,100000,21441600,70000,70000,70000,70000,1
|
|
20240801,095900,21371600,70000,69900,70000,69900,21
|
|
20240801,095800,19903600,69900,69900,69900,69900,0
|
|
20240801,095700,19903600,69900,69900,69900,69900,0
|
|
20240801,095600,19903600,69900,69900,69900,69900,24
|
|
20240801,095500,18226000,69900,70000,70000,69900,68
|
|
20240801,095400,13466600,70000,70000,70000,70000,0
|
|
20240801,095300,13466600,70000,70000,70000,70000,0
|
|
20240801,095200,13466600,70000,70000,70000,70000,0
|
|
20240801,095100,13466600,70000,70000,70000,70000,0
|
|
20240801,095000,13466600,70000,70000,70000,70000,0
|
|
20240801,094900,13466600,70000,70100,70100,70000,49
|
|
20240801,094800,10034600,70100,70100,70100,70100,2
|
|
20240801,094700,9894400,70100,70100,70100,70100,0
|
|
20240801,094600,9894400,70100,70100,70200,70100,42
|
|
20240801,094500,6950100,70100,70100,70100,70100,0
|
|
20240801,094400,6950100,70100,70100,70100,70100,1
|
|
20240801,094300,6880000,70000,70000,70000,70000,0
|
|
20240801,094200,6880000,70000,70000,70000,70000,1
|
|
20240801,094100,6810000,70100,70100,70100,70100,0
|
|
20240801,094000,6810000,70100,70100,70100,70100,0
|
|
20240801,093900,6810000,70100,70100,70100,70100,0
|
|
20240801,093800,6810000,70100,70100,70100,70100,3
|
|
20240801,093700,6599700,70100,70100,70100,70100,0
|
|
20240801,093600,6599700,70100,70100,70100,70100,0
|
|
20240801,093500,6599700,70100,70100,70100,70100,0
|
|
20240801,093400,6599700,70100,70100,70100,70100,0
|
|
20240801,093300,6599700,70100,70100,70100,70100,0
|
|
20240801,093200,6599700,70100,70100,70100,70100,0
|
|
20240801,093100,6599700,70100,70100,70100,70100,2
|
|
20240801,093000,6459500,70200,70200,70200,70200,0
|
|
20240801,092900,6459500,70200,70200,70200,70200,1
|
|
20240801,092800,6389300,70000,70000,70000,70000,0
|
|
20240801,092700,6389300,70000,70000,70000,70000,8
|
|
20240801,092600,5829300,70200,70200,70200,70200,0
|
|
20240801,092500,5829300,70200,70200,70200,70200,8
|
|
20240801,092400,5267700,70300,70300,70300,70300,1
|
|
20240801,092300,5197400,70300,70300,70300,70300,0
|
|
20240801,092200,5197400,70300,70300,70300,70300,0
|
|
20240801,092100,5197400,70300,70300,70300,70300,0
|
|
20240801,092000,5197400,70300,70300,70300,70300,5
|
|
20240801,091900,4845900,70300,70300,70300,70300,0
|
|
20240801,091800,4845900,70300,70300,70300,70300,0
|
|
20240801,091700,4845900,70300,70300,70300,70300,0
|
|
20240801,091600,4845900,70300,70300,70300,70300,0
|
|
20240801,091500,4845900,70300,70300,70300,70300,0
|
|
20240801,091400,4845900,70300,70300,70300,70300,0
|
|
20240801,091300,4845900,70300,70300,70300,70300,15
|
|
20240801,091200,3791400,70300,70300,70300,70300,0
|
|
20240801,091100,3791400,70300,70300,70300,70300,2
|
|
20240801,091000,3650800,70200,70300,70300,70200,12
|
|
20240801,090900,2808300,70300,70300,70300,70300,0
|
|
20240801,090800,2808300,70300,70300,70300,70300,0
|
|
20240801,090700,2808300,70300,70300,70300,70300,24
|
|
20240801,090600,1121100,70200,70200,70200,70200,0
|
|
20240801,090500,1121100,70200,70200,70200,70200,2
|
|
20240801,090400,980700,70100,70100,70100,70100,5
|
|
20240801,090300,630200,70100,70100,70100,70100,1
|
|
20240801,090200,560100,70000,70000,70000,70000,0
|
|
20240801,090100,560100,70000,70000,70000,70000,7
|
|
20240801,090000,70100,70100,70100,70100,70100,1
|