582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183900,8873835800,70400,70400,70400,70400,3656
|
|
20230628,183800,8873835800,70400,70400,70400,70400,0
|
|
20230628,183700,8873835800,70400,70400,70400,70400,0
|
|
20230628,183600,8873835800,70400,70400,70400,70400,0
|
|
20230628,183500,8873835800,70400,70400,70400,70400,0
|
|
20230628,183400,8873835800,70400,70400,70400,70400,0
|
|
20230628,183300,8873835800,70400,70400,70400,70400,0
|
|
20230628,183200,8873835800,70400,70400,70400,70400,0
|
|
20230628,183100,8873835800,70400,70400,70400,70400,0
|
|
20230628,183000,8873835800,70400,70400,70400,70400,0
|
|
20230628,182900,8873835800,70400,70400,70400,70400,0
|
|
20230628,182800,8873835800,70400,70400,70400,70400,0
|
|
20230628,182700,8873835800,70400,70400,70400,70400,0
|
|
20230628,182600,8873835800,70400,70400,70400,70400,0
|
|
20230628,182500,8873835800,70400,70400,70400,70400,0
|
|
20230628,182400,8873835800,70400,70400,70400,70400,0
|
|
20230628,182300,8873835800,70400,70400,70400,70400,0
|
|
20230628,182200,8873835800,70400,70400,70400,70400,0
|
|
20230628,182100,8873835800,70400,70400,70400,70400,0
|
|
20230628,182000,8873835800,70400,70400,70400,70400,0
|
|
20230628,181900,8873835800,70400,70400,70400,70400,0
|
|
20230628,181800,8873835800,70400,70400,70400,70400,0
|
|
20230628,181700,8873835800,70400,70400,70400,70400,0
|
|
20230628,181600,8873835800,70400,70400,70400,70400,0
|
|
20230628,181500,8873835800,70400,70400,70400,70400,0
|
|
20230628,181400,8873835800,70400,70400,70400,70400,0
|
|
20230628,181300,8873835800,70400,70400,70400,70400,0
|
|
20230628,181200,8873835800,70400,70400,70400,70400,0
|
|
20230628,181100,8873835800,70400,70400,70400,70400,0
|
|
20230628,181000,8873835800,70400,70400,70400,70400,0
|
|
20230628,180900,8873835800,70400,70400,70400,70400,3656
|
|
20230628,180800,8873835800,70400,70400,70400,70400,0
|
|
20230628,180700,8873835800,70400,70400,70400,70400,0
|
|
20230628,180600,8873835800,70400,70400,70400,70400,0
|
|
20230628,180500,8873835800,70400,70400,70400,70400,0
|
|
20230628,180400,8873835800,70400,70400,70400,70400,0
|
|
20230628,180300,8873835800,70400,70400,70400,70400,0
|
|
20230628,180200,8873835800,70400,70400,70400,70400,0
|
|
20230628,180100,8873835800,70400,70400,70400,70400,0
|
|
20230628,180000,8873835800,70400,70400,70400,70400,0
|
|
20230628,175900,8873835800,70400,70400,70400,70400,0
|
|
20230628,175800,8873835800,70400,70400,70400,70400,0
|
|
20230628,175700,8873835800,70400,70400,70400,70400,0
|
|
20230628,175600,8873835800,70400,70400,70400,70400,0
|
|
20230628,175500,8873835800,70400,70400,70400,70400,0
|
|
20230628,175400,8873835800,70400,70400,70400,70400,0
|
|
20230628,175300,8873835800,70400,70400,70400,70400,0
|
|
20230628,175200,8873835800,70400,70400,70400,70400,0
|
|
20230628,175100,8873835800,70400,70400,70400,70400,0
|
|
20230628,175000,8873835800,70400,70400,70400,70400,0
|
|
20230628,174900,8873835800,70400,70400,70400,70400,0
|
|
20230628,174800,8873835800,70400,70400,70400,70400,0
|
|
20230628,174700,8873835800,70400,70400,70400,70400,0
|
|
20230628,174600,8873835800,70400,70400,70400,70400,0
|
|
20230628,174500,8873835800,70400,70400,70400,70400,0
|
|
20230628,174400,8873835800,70400,70400,70400,70400,0
|
|
20230628,174300,8873835800,70400,70400,70400,70400,0
|
|
20230628,174200,8873835800,70400,70400,70400,70400,0
|
|
20230628,174100,8873835800,70400,70400,70400,70400,0
|
|
20230628,174000,8873835800,70400,70400,70400,70400,0
|
|
20230628,173900,8873835800,70400,70400,70400,70400,3656
|
|
20230628,173800,8873835800,70400,70400,70400,70400,0
|
|
20230628,173700,8873835800,70400,70400,70400,70400,0
|
|
20230628,173600,8873835800,70400,70400,70400,70400,0
|
|
20230628,173500,8873835800,70400,70400,70400,70400,0
|
|
20230628,173400,8873835800,70400,70400,70400,70400,0
|
|
20230628,173300,8873835800,70400,70400,70400,70400,0
|
|
20230628,173200,8873835800,70400,70400,70400,70400,0
|
|
20230628,173100,8873835800,70400,70400,70400,70400,0
|
|
20230628,173000,8873835800,70400,70400,70400,70400,0
|
|
20230628,172900,8873835800,70400,70400,70400,70400,0
|
|
20230628,172800,8873835800,70400,70400,70400,70400,0
|
|
20230628,172700,8873835800,70400,70400,70400,70400,0
|
|
20230628,172600,8873835800,70400,70400,70400,70400,0
|
|
20230628,172500,8873835800,70400,70400,70400,70400,0
|
|
20230628,172400,8873835800,70400,70400,70400,70400,0
|
|
20230628,172300,8873835800,70400,70400,70400,70400,0
|
|
20230628,172200,8873835800,70400,70400,70400,70400,0
|
|
20230628,172100,8873835800,70400,70400,70400,70400,0
|
|
20230628,172000,8873835800,70400,70400,70400,70400,0
|
|
20230628,171900,8873835800,70400,70400,70400,70400,0
|
|
20230628,171800,8873835800,70400,70400,70400,70400,0
|
|
20230628,171700,8873835800,70400,70400,70400,70400,0
|
|
20230628,171600,8873835800,70400,70400,70400,70400,0
|
|
20230628,171500,8873835800,70400,70400,70400,70400,0
|
|
20230628,171400,8873835800,70400,70400,70400,70400,0
|
|
20230628,171300,8873835800,70400,70400,70400,70400,0
|
|
20230628,171200,8873835800,70400,70400,70400,70400,0
|
|
20230628,171100,8873835800,70400,70400,70400,70400,0
|
|
20230628,171000,8873835800,70400,70400,70400,70400,0
|
|
20230628,170900,8873835800,70400,70400,70400,70400,3656
|
|
20230628,170800,8873835800,70400,70400,70400,70400,0
|
|
20230628,170700,8873835800,70400,70400,70400,70400,0
|
|
20230628,170600,8873835800,70400,70400,70400,70400,0
|
|
20230628,170500,8873835800,70400,70400,70400,70400,0
|
|
20230628,170400,8873835800,70400,70400,70400,70400,0
|
|
20230628,170300,8873835800,70400,70400,70400,70400,0
|
|
20230628,170200,8873835800,70400,70400,70400,70400,0
|
|
20230628,170100,8873835800,70400,70400,70400,70400,0
|
|
20230628,170000,8873835800,70400,70400,70400,70400,0
|
|
20230628,165900,8873835800,70400,70400,70400,70400,0
|
|
20230628,165800,8873835800,70400,70400,70400,70400,0
|
|
20230628,165700,8873835800,70400,70400,70400,70400,0
|
|
20230628,165600,8873835800,70400,70400,70400,70400,0
|
|
20230628,165500,8873835800,70400,70400,70400,70400,0
|
|
20230628,165400,8873835800,70400,70400,70400,70400,0
|
|
20230628,165300,8873835800,70400,70400,70400,70400,0
|
|
20230628,165200,8873835800,70400,70400,70400,70400,0
|
|
20230628,165100,8873835800,70400,70400,70400,70400,0
|
|
20230628,165000,8873835800,70400,70400,70400,70400,0
|
|
20230628,164900,8873835800,70400,70400,70400,70400,0
|
|
20230628,164800,8873835800,70400,70400,70400,70400,0
|
|
20230628,164700,8873835800,70400,70400,70400,70400,0
|
|
20230628,164600,8873835800,70400,70400,70400,70400,0
|
|
20230628,164500,8873835800,70400,70400,70400,70400,0
|
|
20230628,164400,8873835800,70400,70400,70400,70400,0
|
|
20230628,164300,8873835800,70400,70400,70400,70400,0
|
|
20230628,164200,8873835800,70400,70400,70400,70400,0
|
|
20230628,164100,8873835800,70400,70400,70400,70400,0
|
|
20230628,164000,8873835800,70400,70400,70400,70400,0
|
|
20230628,163900,8873835800,70400,70400,70400,70400,3656
|
|
20230628,163800,8873835800,70400,70400,70400,70400,0
|
|
20230628,163700,8873835800,70400,70400,70400,70400,0
|
|
20230628,163600,8873835800,70400,70400,70400,70400,0
|
|
20230628,163500,8873835800,70400,70400,70400,70400,0
|
|
20230628,163400,8873835800,70400,70400,70400,70400,0
|
|
20230628,163300,8873835800,70400,70400,70400,70400,0
|
|
20230628,163200,8873835800,70400,70400,70400,70400,0
|
|
20230628,163100,8873835800,70400,70400,70400,70400,0
|
|
20230628,163000,8873835800,70400,70400,70400,70400,0
|
|
20230628,162900,8873835800,70400,70400,70400,70400,0
|
|
20230628,162800,8873835800,70400,70400,70400,70400,0
|
|
20230628,162700,8873835800,70400,70400,70400,70400,0
|
|
20230628,162600,8873835800,70400,70400,70400,70400,0
|
|
20230628,162500,8873835800,70400,70400,70400,70400,0
|
|
20230628,162400,8873835800,70400,70400,70400,70400,0
|
|
20230628,162300,8873835800,70400,70400,70400,70400,0
|
|
20230628,162200,8873835800,70400,70400,70400,70400,0
|
|
20230628,162100,8873835800,70400,70400,70400,70400,0
|
|
20230628,162000,8873835800,70400,70400,70400,70400,0
|
|
20230628,161900,8873835800,70400,70400,70400,70400,0
|
|
20230628,161800,8873835800,70400,70400,70400,70400,0
|
|
20230628,161700,8873835800,70400,70400,70400,70400,0
|
|
20230628,161600,8873835800,70400,70400,70400,70400,0
|
|
20230628,161500,8873835800,70400,70400,70400,70400,0
|
|
20230628,161400,8873835800,70400,70400,70400,70400,0
|
|
20230628,161300,8873835800,70400,70400,70400,70400,0
|
|
20230628,161200,8873835800,70400,70400,70400,70400,0
|
|
20230628,161100,8873835800,70400,70400,70400,70400,0
|
|
20230628,161000,8873835800,70400,70400,70400,70400,0
|
|
20230628,160900,8873835800,70400,70400,70400,70400,3656
|
|
20230628,160800,8873835800,70400,70400,70400,70400,0
|
|
20230628,160700,8873835800,70400,70400,70400,70400,0
|
|
20230628,160600,8873835800,70400,70400,70400,70400,0
|
|
20230628,160500,8873835800,70400,70400,70400,70400,0
|
|
20230628,160400,8873835800,70400,70400,70400,70400,0
|
|
20230628,160300,8873835800,70400,70400,70400,70400,0
|
|
20230628,160200,8873835800,70400,70400,70400,70400,0
|
|
20230628,160100,8873835800,70400,70400,70400,70400,0
|
|
20230628,160000,8873835800,70400,70400,70400,70400,0
|
|
20230628,155900,8873835800,70400,70400,70400,70400,0
|
|
20230628,155800,8873835800,70400,70400,70400,70400,0
|
|
20230628,155700,8873835800,70400,70400,70400,70400,0
|
|
20230628,155600,8873835800,70400,70400,70400,70400,0
|
|
20230628,155500,8873835800,70400,70400,70400,70400,0
|
|
20230628,155400,8873835800,70400,70400,70400,70400,0
|
|
20230628,155300,8873835800,70400,70400,70400,70400,0
|
|
20230628,155200,8873835800,70400,70400,70400,70400,0
|
|
20230628,155100,8873835800,70400,70400,70400,70400,0
|
|
20230628,155000,8873835800,70400,70400,70400,70400,0
|
|
20230628,154900,8873835800,70400,70400,70400,70400,0
|
|
20230628,154800,8873835800,70400,70400,70400,70400,0
|
|
20230628,154700,8873835800,70400,70400,70400,70400,0
|
|
20230628,154600,8873835800,70400,70400,70400,70400,0
|
|
20230628,154500,8873835800,70400,70400,70400,70400,0
|
|
20230628,154400,8873835800,70400,70400,70400,70400,0
|
|
20230628,154300,8873835800,70400,70400,70400,70400,0
|
|
20230628,154200,8873835800,70400,70400,70400,70400,0
|
|
20230628,154100,8873835800,70400,70400,70400,70400,0
|
|
20230628,154000,8873835800,70400,70400,70400,70400,0
|
|
20230628,153900,8873835800,70400,70400,70400,70400,3656
|
|
20230628,153800,8873835800,70400,70400,70400,70400,0
|
|
20230628,153700,8873835800,70400,70400,70400,70400,0
|
|
20230628,153600,8873835800,70400,70400,70400,70400,0
|
|
20230628,153500,8873835800,70400,70400,70400,70400,0
|
|
20230628,153400,8873835800,70400,70400,70400,70400,0
|
|
20230628,153300,8873835800,70400,70400,70400,70400,0
|
|
20230628,153200,8873835800,70400,70400,70400,70400,0
|
|
20230628,153100,8873835800,70400,70400,70400,70400,0
|
|
20230628,153000,8873835800,70400,70400,70400,70400,3656
|
|
20230628,152900,8616453400,70300,70300,70300,70300,0
|
|
20230628,152800,8616453400,70300,70300,70300,70300,0
|
|
20230628,152700,8616453400,70300,70300,70300,70300,0
|
|
20230628,152600,8616453400,70300,70300,70300,70300,0
|
|
20230628,152500,8616453400,70300,70300,70300,70300,0
|
|
20230628,152400,8616453400,70300,70300,70300,70300,0
|
|
20230628,152300,8616453400,70300,70300,70300,70300,0
|
|
20230628,152200,8616453400,70300,70300,70300,70300,0
|
|
20230628,152100,8616453400,70300,70300,70300,70300,0
|
|
20230628,152000,8616453400,70300,70300,70300,70300,0
|
|
20230628,151900,8616453400,70300,70300,70300,70200,202
|
|
20230628,151800,8602255500,70300,70300,70300,70300,163
|
|
20230628,151700,8590796600,70200,70200,70300,70200,386
|
|
20230628,151600,8563668000,70200,70200,70300,70200,153
|
|
20230628,151500,8552913900,70300,70300,70300,70200,238
|
|
20230628,151400,8536188400,70300,70300,70300,70200,145
|
|
20230628,151300,8525995300,70300,70300,70300,70200,126
|
|
20230628,151200,8517143600,70300,70300,70300,70200,108
|
|
20230628,151100,8509553100,70300,70300,70300,70200,164
|
|
20230628,151000,8498031500,70200,70300,70300,70200,207
|
|
20230628,150900,8483491700,70200,70200,70300,70200,574
|
|
20230628,150800,8443192400,70200,70200,70200,70100,347
|
|
20230628,150700,8418852900,70100,70200,70200,70100,34
|
|
20230628,150600,8416466600,70200,70100,70200,70100,89
|
|
20230628,150500,8410225300,70200,70200,70200,70100,395
|
|
20230628,150400,8382512800,70200,70200,70300,70200,101
|
|
20230628,150300,8375420700,70200,70300,70400,70200,741
|
|
20230628,150200,8323359000,70400,70400,70400,70300,547
|
|
20230628,150100,8284850600,70500,70500,70500,70400,82
|
|
20230628,150000,8279076300,70400,70400,70500,70400,188
|
|
20230628,145900,8265835400,70400,70600,70600,70400,416
|
|
20230628,145800,8236490000,70500,70500,70600,70500,418
|
|
20230628,145700,8207007200,70500,70500,70600,70500,481
|
|
20230628,145600,8173075800,70600,70500,70600,70500,574
|
|
20230628,145500,8132585700,70600,70500,70600,70500,284
|
|
20230628,145400,8112542000,70600,70600,70600,70500,672
|
|
20230628,145300,8065144200,70600,70500,70600,70500,568
|
|
20230628,145200,8025077800,70600,70600,70600,70500,512
|
|
20230628,145100,7988959100,70600,70800,70800,70600,574
|
|
20230628,145000,7948401800,70800,70800,70900,70700,831
|
|
20230628,144900,7889563800,70800,70900,70900,70800,447
|
|
20230628,144800,7857891100,70900,70900,70900,70800,452
|
|
20230628,144700,7825865500,70900,70900,71000,70800,445
|
|
20230628,144600,7794320100,71000,71100,71100,70700,275
|
|
20230628,144500,7774831000,71000,71000,71100,70900,893
|
|
20230628,144400,7711455500,71000,71000,71100,70900,337
|
|
20230628,144300,7687532600,70900,71000,71100,70900,495
|
|
20230628,144200,7652406000,70900,71000,71200,70700,608
|
|
20230628,144100,7609213500,71100,71100,71200,71000,763
|
|
20230628,144000,7554955500,71100,71100,71100,71000,378
|
|
20230628,143900,7528091200,71100,71000,71100,71000,369
|
|
20230628,143800,7501862900,71100,71100,71100,71000,552
|
|
20230628,143700,7462645300,71100,71000,71100,70600,486
|
|
20230628,143600,7428155200,70800,71100,71200,70500,624
|
|
20230628,143500,7383896800,71000,70900,71100,70800,467
|
|
20230628,143400,7350782500,70800,70800,70900,70800,272
|
|
20230628,143300,7331499200,70800,71000,71100,70800,929
|
|
20230628,143200,7265602300,71000,70900,71000,70900,284
|
|
20230628,143100,7245439400,71000,71000,71000,70900,382
|
|
20230628,143000,7218322700,71000,71000,71100,70900,273
|
|
20230628,142900,7198937600,71000,71000,71000,70900,325
|
|
20230628,142800,7175868000,71000,71000,71000,70900,608
|
|
20230628,142700,7132738900,71000,70900,71000,70900,353
|
|
20230628,142600,7107680400,71000,71000,71000,70900,327
|
|
20230628,142500,7084474400,71000,71100,71200,70900,659
|
|
20230628,142400,7037670100,71000,71200,71200,71000,592
|
|
20230628,142300,6995570000,71100,71100,71200,71100,882
|
|
20230628,142200,6932801500,71100,71000,71300,71000,1454
|
|
20230628,142100,6829359900,71000,71000,71000,70900,427
|
|
20230628,142000,6799048300,70900,70900,71000,70900,575
|
|
20230628,141900,6758240800,70800,70700,70900,70600,738
|
|
20230628,141800,6706033700,70600,70600,70700,70600,220
|
|
20230628,141700,6690482400,70700,70600,70700,70400,1732
|
|
20230628,141600,6568327600,70500,70600,70700,70500,951
|
|
20230628,141500,6501167700,70700,70700,70700,70600,357
|
|
20230628,141400,6475930900,70700,70600,70700,70500,457
|
|
20230628,141300,6443652400,70600,70500,70600,70500,634
|
|
20230628,141200,6398936500,70500,70900,70900,70000,1241
|
|
20230628,141100,6311362600,70800,70800,70900,70800,254
|
|
20230628,141000,6293354600,70900,71000,71000,70900,542
|
|
20230628,140900,6254902200,70900,71100,71200,70900,485
|
|
20230628,140800,6220440400,71200,71300,71300,71100,329
|
|
20230628,140700,6197010500,71300,71300,71300,71200,299
|
|
20230628,140600,6175709800,71300,71200,71400,71200,271
|
|
20230628,140500,6156399600,71200,71200,71300,71100,574
|
|
20230628,140400,6115529300,71300,71500,71500,71200,301
|
|
20230628,140300,6094039500,71500,71400,71500,71300,366
|
|
20230628,140200,6067922800,71500,71500,71500,71400,547
|
|
20230628,140100,6028850000,71500,71400,71500,71400,569
|
|
20230628,140000,5988198800,71500,71500,71500,71300,1710
|
|
20230628,135900,5866111700,71500,71500,71500,71400,653
|
|
20230628,135800,5819428600,71500,71400,71500,71400,491
|
|
20230628,135700,5784327900,71500,71500,71500,71400,580
|
|
20230628,135600,5742873200,71400,71500,71500,71400,921
|
|
20230628,135500,5677053200,71500,71500,71500,71400,524
|
|
20230628,135400,5639593700,71400,71500,71500,71400,565
|
|
20230628,135300,5599196800,71400,71500,71500,71400,625
|
|
20230628,135200,5554517000,71500,71300,71500,71300,390
|
|
20230628,135100,5526669100,71400,71400,71400,71300,520
|
|
20230628,135000,5489546000,71400,71400,71400,71300,605
|
|
20230628,134900,5446350600,71400,71400,71400,71300,712
|
|
20230628,134800,5395519300,71400,71400,71400,71300,734
|
|
20230628,134700,5343120700,71400,71400,71400,71300,732
|
|
20230628,134600,5290858800,71300,71400,71400,71200,794
|
|
20230628,134500,5234211500,71400,71400,71400,71300,1409
|
|
20230628,134400,5133710700,71300,71300,71300,71200,661
|
|
20230628,134300,5086586600,71200,71300,71300,71200,340
|
|
20230628,134200,5062345800,71300,71300,71300,71200,463
|
|
20230628,134100,5029339100,71300,71200,71300,71200,419
|
|
20230628,134000,4999470400,71200,71100,71300,71100,509
|
|
20230628,133900,4963226700,71100,71200,71200,71100,669
|
|
20230628,133800,4915609100,71100,71200,71200,71100,504
|
|
20230628,133700,4879735000,71200,71200,71200,71100,292
|
|
20230628,133600,4858954700,71200,71200,71200,71100,245
|
|
20230628,133500,4841512200,71100,71200,71300,71100,817
|
|
20230628,133400,4783348200,71300,71200,71300,71200,664
|
|
20230628,133300,4736061600,71200,71300,71300,71200,461
|
|
20230628,133200,4703209200,71300,71200,71300,71200,273
|
|
20230628,133100,4683750800,71100,71200,71200,71000,239
|
|
20230628,133000,4666748800,70800,71300,71300,70800,928
|
|
20230628,132900,4600668600,71200,71300,71300,71200,489
|
|
20230628,132800,4565803000,71300,71300,71300,71200,618
|
|
20230628,132700,4521777900,71200,71300,71300,71100,2026
|
|
20230628,132600,4377461100,71200,70900,71300,70900,3180
|
|
20230628,132500,4151611000,70900,70900,71000,70900,677
|
|
20230628,132400,4103575900,70900,70800,70900,70800,587
|
|
20230628,132300,4061963300,70800,70700,70800,70700,1109
|
|
20230628,132200,3983492800,70700,70500,70700,70400,2794
|
|
20230628,132100,3786375100,70500,70200,70500,70100,2929
|
|
20230628,132000,3580490700,70100,70100,70200,70000,1161
|
|
20230628,131900,3499094900,70100,70100,70100,70100,284
|
|
20230628,131800,3479186500,70100,70100,70100,70000,375
|
|
20230628,131700,3452910200,70000,70000,70100,70000,146
|
|
20230628,131600,3442686900,70000,70000,70000,69900,211
|
|
20230628,131500,3427917000,70000,70000,70000,70000,311
|
|
20230628,131400,3406147000,69900,70000,70000,69900,160
|
|
20230628,131300,3394947100,70000,70000,70000,70000,194
|
|
20230628,131200,3381367100,70000,70000,70000,69900,326
|
|
20230628,131100,3358547200,70000,70000,70000,70000,185
|
|
20230628,131000,3345597200,70000,70000,70000,69900,228
|
|
20230628,130900,3329640700,70000,70000,70000,70000,165
|
|
20230628,130800,3318090700,69900,70000,70000,69900,223
|
|
20230628,130700,3302482100,70000,70000,70000,69900,187
|
|
20230628,130600,3289392200,70000,69900,70000,69900,110
|
|
20230628,130500,3281701800,70000,70000,70000,69900,95
|
|
20230628,130400,3275053100,70000,69900,70000,69900,227
|
|
20230628,130300,3259178100,70000,70000,70000,69900,16
|
|
20230628,130200,3258058200,70000,70000,70000,70000,59
|
|
20230628,130100,3253928200,70000,70000,70000,69900,97
|
|
20230628,130000,3247139900,70000,69900,70000,69800,139
|
|
20230628,125900,3237425300,69900,70100,70100,69900,1070
|
|
20230628,125800,3162524200,70100,70100,70100,70100,71
|
|
20230628,125700,3157547100,70100,70100,70100,70000,434
|
|
20230628,125600,3127163700,70000,70100,70100,70000,97
|
|
20230628,125500,3120364500,70100,70100,70100,70100,40
|
|
20230628,125400,3117560500,70100,70100,70100,70000,29
|
|
20230628,125300,3115527800,70100,70000,70100,70000,482
|
|
20230628,125200,3081775000,70100,70100,70100,70000,16
|
|
20230628,125100,3080653500,70100,70100,70100,70100,85
|
|
20230628,125000,3074695000,70100,70100,70100,70100,98
|
|
20230628,124900,3067825200,70100,70100,70100,70000,24
|
|
20230628,124800,3066143300,70100,70100,70100,70000,106
|
|
20230628,124700,3058712800,70100,70100,70100,70100,59
|
|
20230628,124600,3054576900,70100,70100,70100,70100,51
|
|
20230628,124500,3051001800,70100,70100,70100,70100,69
|
|
20230628,124400,3046164900,70100,70000,70100,70000,559
|
|
20230628,124300,3007028900,70100,70100,70100,70000,1004
|
|
20230628,124200,2936744100,70100,70100,70100,70100,153
|
|
20230628,124100,2926018800,70100,70100,70100,70100,95
|
|
20230628,124000,2919359300,70100,70100,70100,70000,214
|
|
20230628,123900,2904358000,70100,70100,70100,70100,186
|
|
20230628,123800,2891319400,70100,70100,70100,70000,65
|
|
20230628,123700,2886763000,70100,70100,70100,70000,150
|
|
20230628,123600,2876248200,70100,70100,70100,70100,55
|
|
20230628,123500,2872392700,70100,70000,70100,70000,114
|
|
20230628,123400,2864402400,70100,70000,70100,70000,135
|
|
20230628,123300,2854939900,70100,70100,70100,70100,105
|
|
20230628,123200,2847579400,70100,70100,70100,70100,50
|
|
20230628,123100,2844074400,70100,70000,70100,70000,319
|
|
20230628,123000,2821726900,70100,70100,70100,70100,253
|
|
20230628,122900,2803991600,70100,70100,70100,70000,78
|
|
20230628,122800,2798523900,70100,70100,70100,70000,92
|
|
20230628,122700,2792074800,70100,70100,70100,70100,91
|
|
20230628,122600,2785695700,70100,70000,70100,69900,636
|
|
20230628,122500,2741174300,70000,70000,70000,69900,127
|
|
20230628,122400,2732284400,70000,70000,70000,70000,61
|
|
20230628,122300,2728014400,70000,70000,70000,69900,213
|
|
20230628,122200,2713104700,70000,70000,70000,70000,75
|
|
20230628,122100,2707854700,70000,70000,70000,70000,113
|
|
20230628,122000,2699944700,70000,70000,70000,69900,259
|
|
20230628,121900,2681815200,70000,70000,70000,69900,228
|
|
20230628,121800,2665856800,70000,70000,70000,69900,67
|
|
20230628,121700,2661166900,70000,70000,70000,70000,190
|
|
20230628,121600,2647866900,70000,69900,70000,69900,95
|
|
20230628,121500,2641217000,69900,70000,70000,69900,92
|
|
20230628,121400,2634777500,70000,70000,70000,70000,68
|
|
20230628,121300,2630017500,70000,69900,70000,69900,516
|
|
20230628,121200,2593898200,70000,70000,70000,70000,89
|
|
20230628,121100,2587668200,70000,70000,70000,70000,53
|
|
20230628,121000,2583958200,70000,69900,70000,69900,106
|
|
20230628,120900,2576538300,70000,70000,70000,69900,112
|
|
20230628,120800,2568698400,70000,70000,70000,70000,123
|
|
20230628,120700,2560088400,70000,70000,70000,69900,142
|
|
20230628,120600,2550148700,70000,70000,70000,70000,75
|
|
20230628,120500,2544898700,70000,70000,70000,69900,63
|
|
20230628,120400,2540489500,70000,70000,70000,69900,154
|
|
20230628,120300,2529712200,70000,69900,70000,69900,78
|
|
20230628,120200,2524252300,70000,70000,70000,70000,78
|
|
20230628,120100,2518792300,69900,70000,70000,69900,115
|
|
20230628,120000,2510742500,70000,70000,70000,70000,61
|
|
20230628,115900,2506472500,70000,70000,70000,69900,42
|
|
20230628,115800,2503532600,70000,70000,70000,69900,115
|
|
20230628,115700,2495484200,70000,70000,70000,70000,16
|
|
20230628,115600,2494364200,70000,69900,70000,69900,88
|
|
20230628,115500,2488204300,70000,69900,70000,69900,87
|
|
20230628,115400,2482114500,69900,70000,70000,69900,576
|
|
20230628,115300,2441846500,70000,70000,70000,70000,113
|
|
20230628,115200,2433936500,70000,69900,70000,69900,460
|
|
20230628,115100,2401777300,70000,70000,70000,69900,84
|
|
20230628,115000,2395900300,70000,70000,70000,69900,219
|
|
20230628,114900,2380571400,70000,70000,70000,69900,87
|
|
20230628,114800,2374481600,70000,70000,70000,69900,76
|
|
20230628,114700,2369165500,70000,69900,70000,69900,277
|
|
20230628,114600,2349776200,70000,70000,70000,69900,51
|
|
20230628,114500,2346206300,70000,70000,70000,69900,99
|
|
20230628,114400,2339277000,69900,70000,70000,69900,75
|
|
20230628,114300,2334027300,70000,70000,70000,70000,500
|
|
20230628,114200,2299027300,70000,69900,70000,69900,449
|
|
20230628,114100,2267629400,69900,69900,69900,69800,171
|
|
20230628,114000,2255676600,69900,69900,69900,69800,50
|
|
20230628,113900,2252181800,69900,69900,69900,69800,149
|
|
20230628,113800,2241766800,69900,69900,69900,69800,84
|
|
20230628,113700,2235895300,69900,69900,69900,69900,51
|
|
20230628,113600,2232330400,69900,69900,69900,69800,127
|
|
20230628,113500,2223455900,69900,69900,69900,69800,33
|
|
20230628,113400,2221149300,69800,69900,69900,69800,30
|
|
20230628,113300,2219052400,69900,69900,69900,69800,368
|
|
20230628,113200,2193359200,69900,69900,69900,69800,64
|
|
20230628,113100,2188885700,69900,69900,69900,69800,59
|
|
20230628,113000,2184762200,69900,69900,69900,69800,76
|
|
20230628,112900,2179451700,69900,69900,69900,69900,60
|
|
20230628,112800,2175257700,69900,69900,69900,69900,89
|
|
20230628,112700,2169036600,69900,69900,69900,69800,54
|
|
20230628,112600,2165264000,69900,69800,69900,69800,58
|
|
20230628,112500,2161210100,69900,69900,69900,69800,202
|
|
20230628,112400,2147090500,69900,69900,69900,69900,59
|
|
20230628,112300,2142966400,69900,69800,69900,69800,304
|
|
20230628,112200,2121722900,69900,69800,69900,69800,393
|
|
20230628,112100,2094283400,69900,69900,69900,69900,45
|
|
20230628,112000,2091137900,69900,69800,69900,69800,81
|
|
20230628,111900,2085480300,69800,69800,69800,69800,78
|
|
20230628,111800,2080035900,69800,69800,69800,69700,616
|
|
20230628,111700,2037093800,69800,69800,69800,69700,83
|
|
20230628,111600,2031300500,69800,69800,69800,69800,27
|
|
20230628,111500,2029415900,69800,69800,69800,69700,171
|
|
20230628,111400,2017480200,69800,69800,69800,69800,57
|
|
20230628,111300,2013501600,69800,69800,69800,69700,167
|
|
20230628,111200,2001859200,69800,69700,69800,69700,877
|
|
20230628,111100,1940725700,69800,69800,69800,69700,92
|
|
20230628,111000,1934304400,69800,69800,69800,69700,244
|
|
20230628,110900,1917288600,69800,69800,69800,69700,353
|
|
20230628,110800,1892672200,69800,69800,69800,69800,183
|
|
20230628,110700,1879898800,69800,69800,69800,69700,29
|
|
20230628,110600,1877874700,69700,69800,69800,69700,357
|
|
20230628,110500,1852976900,69800,69800,69800,69800,55
|
|
20230628,110400,1849137900,69800,69700,69800,69700,93
|
|
20230628,110300,1842654700,69700,69700,69700,69600,251
|
|
20230628,110200,1825167500,69700,69700,69700,69600,77
|
|
20230628,110100,1819802600,69700,69700,69700,69600,64
|
|
20230628,110000,1815342100,69700,69700,69700,69600,60
|
|
20230628,105900,1811160300,69700,69700,69700,69600,40
|
|
20230628,105800,1808372500,69700,69600,69700,69600,242
|
|
20230628,105700,1791526600,69600,69500,69600,69500,18
|
|
20230628,105600,1790274100,69600,69500,69600,69500,148
|
|
20230628,105500,1779983500,69500,69500,69500,69500,145
|
|
20230628,105400,1769906000,69500,69500,69600,69400,127
|
|
20230628,105300,1761079500,69500,69300,69600,69300,97
|
|
20230628,105200,1754336700,69300,69300,69400,69300,69
|
|
20230628,105100,1749549100,69300,69500,69600,69300,184
|
|
20230628,105000,1736758600,69500,69400,69600,69400,120
|
|
20230628,104900,1728424900,69400,69600,69600,69300,237
|
|
20230628,104800,1711952500,69600,69500,69600,69400,178
|
|
20230628,104700,1699581600,69400,69400,69500,69300,146
|
|
20230628,104600,1689443900,69400,69400,69500,69300,444
|
|
20230628,104500,1658628700,69400,69400,69500,69300,277
|
|
20230628,104400,1639403300,69400,69400,69500,69400,333
|
|
20230628,104300,1616281700,69400,69400,69500,69400,33
|
|
20230628,104200,1613991000,69400,69400,69500,69400,37
|
|
20230628,104100,1611420900,69400,69400,69500,69400,126
|
|
20230628,104000,1602675400,69400,69400,69500,69400,45
|
|
20230628,103900,1599550000,69400,69400,69500,69400,48
|
|
20230628,103800,1596216300,69500,69400,69500,69400,209
|
|
20230628,103700,1581702100,69500,69400,69500,69400,26
|
|
20230628,103600,1579897600,69400,69600,69700,69400,537
|
|
20230628,103500,1542527900,69600,69700,69700,69600,62
|
|
20230628,103400,1538208100,69600,69700,69800,69600,426
|
|
20230628,103300,1508515900,69700,69800,69900,69700,293
|
|
20230628,103200,1488063600,69800,69800,69900,69800,258
|
|
20230628,103100,1470052900,69800,69800,69900,69800,779
|
|
20230628,103000,1415675500,69800,69900,69900,69800,39
|
|
20230628,102900,1412952700,69800,69800,69900,69800,275
|
|
20230628,102800,1393756600,69800,69800,69900,69800,50
|
|
20230628,102700,1390263100,69800,69800,69900,69800,58
|
|
20230628,102600,1386212200,69800,69800,69900,69800,220
|
|
20230628,102500,1370849800,69800,69800,69900,69800,103
|
|
20230628,102400,1363656400,69800,69800,69900,69800,14
|
|
20230628,102300,1362679100,69800,69800,69900,69700,1326
|
|
20230628,102200,1270120800,69800,69700,69800,69700,9
|
|
20230628,102100,1269492700,69700,69700,69800,69700,269
|
|
20230628,102000,1250743300,69700,69600,69700,69600,306
|
|
20230628,101900,1229415600,69800,69800,69800,69700,876
|
|
20230628,101800,1168349200,69800,69800,69800,69800,51
|
|
20230628,101700,1164789400,69800,69700,69800,69700,58
|
|
20230628,101600,1160742800,69800,69800,69900,69700,533
|
|
20230628,101500,1123539900,69800,69900,69900,69800,99
|
|
20230628,101400,1116627600,69900,69800,69900,69800,9
|
|
20230628,101300,1115998800,69900,69900,69900,69800,31
|
|
20230628,101200,1113832100,69900,69900,69900,69800,531
|
|
20230628,101100,1076719600,70000,69900,70000,69900,91
|
|
20230628,101000,1070357400,69900,69900,70000,69900,22
|
|
20230628,100900,1068818100,70000,70000,70000,69900,49
|
|
20230628,100800,1065390500,69900,69800,70000,69800,16
|
|
20230628,100700,1064272000,70000,69900,70000,69800,1021
|
|
20230628,100600,992902500,70000,70000,70000,69900,246
|
|
20230628,100500,975682700,70000,69900,70000,69900,83
|
|
20230628,100400,969875300,69900,69800,69900,69800,122
|
|
20230628,100300,961348300,69900,69900,69900,69800,265
|
|
20230628,100200,942834900,69800,69900,69900,69800,136
|
|
20230628,100100,933334800,69900,69800,69900,69800,288
|
|
20230628,100000,913226300,69800,69800,69800,69700,59
|
|
20230628,095900,909108200,69800,69700,69800,69700,4
|
|
20230628,095800,908829300,69800,69900,69900,69700,408
|
|
20230628,095700,880352300,69900,69900,70000,69900,881
|
|
20230628,095600,818767600,69900,69700,69900,69700,966
|
|
20230628,095500,751382200,69700,69700,69700,69600,72
|
|
20230628,095400,746369500,69700,69600,69700,69600,3
|
|
20230628,095300,746160600,69600,69700,69700,69600,60
|
|
20230628,095200,741978900,69700,69600,69700,69600,680
|
|
20230628,095100,694649800,69600,69600,69600,69500,173
|
|
20230628,095000,682609100,69400,69400,69600,69400,556
|
|
20230628,094900,643984200,69500,69300,69500,69300,372
|
|
20230628,094800,618166300,69300,69200,69300,69200,84
|
|
20230628,094700,612347100,69200,69100,69200,69100,29
|
|
20230628,094600,610340700,69200,69300,69300,69100,734
|
|
20230628,094500,559544800,69300,69000,69300,69000,833
|
|
20230628,094400,502027300,69000,69000,69000,69000,84
|
|
20230628,094300,496231300,69000,69000,69000,69000,43
|
|
20230628,094200,493264300,69000,69000,69000,68900,38
|
|
20230628,094100,490643300,69000,68900,69000,68900,13
|
|
20230628,094000,489746400,68900,68900,69000,68900,85
|
|
20230628,093900,483889800,69000,69000,69000,69000,23
|
|
20230628,093800,482302800,69000,69000,69000,69000,11
|
|
20230628,093700,481543800,69000,69000,69000,69000,1
|
|
20230628,093600,481474800,69000,69000,69000,69000,21
|
|
20230628,093500,480025800,69000,68900,69000,68900,72
|
|
20230628,093400,475063900,68900,68700,68900,68700,671
|
|
20230628,093300,428934800,68600,68600,68600,68600,247
|
|
20230628,093200,411990600,68600,68700,68900,68600,235
|
|
20230628,093100,395850000,68900,69000,69000,68700,618
|
|
20230628,093000,353277700,69000,69000,69000,69000,1
|
|
20230628,092900,353208700,68900,68900,68900,68900,21
|
|
20230628,092800,351761800,68900,68900,68900,68900,3
|
|
20230628,092700,351555100,68900,68900,69000,68900,9
|
|
20230628,092600,350934900,68900,68900,69000,68800,123
|
|
20230628,092500,342460000,68800,68700,68800,68700,482
|
|
20230628,092400,309307300,68600,68600,68700,68600,130
|
|
20230628,092300,300380900,68500,68700,68700,68500,881
|
|
20230628,092200,239908200,68700,68900,68900,68700,463
|
|
20230628,092100,208059400,68900,68800,69000,68800,507
|
|
20230628,092000,173094300,68800,68800,68800,68700,296
|
|
20230628,091900,152741600,68800,68800,68800,68800,57
|
|
20230628,091800,148820000,68800,68800,68800,68700,149
|
|
20230628,091700,138578000,68700,68700,68700,68700,41
|
|
20230628,091600,135761300,68700,68800,68800,68700,190
|
|
20230628,091500,122689400,68900,68800,68900,68700,44
|
|
20230628,091400,119660200,68700,68800,68800,68700,26
|
|
20230628,091300,117872000,68700,68700,68800,68700,176
|
|
20230628,091200,105778600,68600,68600,68600,68600,108
|
|
20230628,091100,98369800,68600,68800,68800,68600,105
|
|
20230628,091000,91156400,68800,68800,68800,68600,12
|
|
20230628,090900,90332500,68600,68600,68700,68600,9
|
|
20230628,090800,89715000,68600,68600,68600,68600,4
|
|
20230628,090700,89440600,68800,68600,68800,68600,23
|
|
20230628,090600,87862200,68800,68800,68800,68500,111
|
|
20230628,090500,80248900,68800,68800,68800,68600,215
|
|
20230628,090400,65473000,68800,68800,68900,68800,76
|
|
20230628,090300,60241500,68800,68800,68800,68500,185
|
|
20230628,090200,47529300,68800,69200,69200,68800,144
|
|
20230628,090100,37580000,69200,69400,69400,69200,147
|
|
20230628,090000,27403800,69400,69500,69500,69200,395
|