586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184300,796096548000,70000,70000,70000,70000,897524
|
|
20230906,184200,796096548000,70000,70000,70000,70000,0
|
|
20230906,184100,796096548000,70000,70000,70000,70000,0
|
|
20230906,184000,796096548000,70000,70000,70000,70000,0
|
|
20230906,183900,796096548000,70000,70000,70000,70000,0
|
|
20230906,183800,796096548000,70000,70000,70000,70000,0
|
|
20230906,183700,796096548000,70000,70000,70000,70000,0
|
|
20230906,183600,796096548000,70000,70000,70000,70000,0
|
|
20230906,183500,796096548000,70000,70000,70000,70000,0
|
|
20230906,183400,796096548000,70000,70000,70000,70000,0
|
|
20230906,183300,796096548000,70000,70000,70000,70000,0
|
|
20230906,183200,796096548000,70000,70000,70000,70000,0
|
|
20230906,183100,796096548000,70000,70000,70000,70000,0
|
|
20230906,183000,796096548000,70000,70000,70000,70000,0
|
|
20230906,182900,796096548000,70000,70000,70000,70000,0
|
|
20230906,182800,796096548000,70000,70000,70000,70000,0
|
|
20230906,182700,796096548000,70000,70000,70000,70000,0
|
|
20230906,182600,796096548000,70000,70000,70000,70000,0
|
|
20230906,182500,796096548000,70000,70000,70000,70000,0
|
|
20230906,182400,796096548000,70000,70000,70000,70000,0
|
|
20230906,182300,796096548000,70000,70000,70000,70000,0
|
|
20230906,182200,796096548000,70000,70000,70000,70000,0
|
|
20230906,182100,796096548000,70000,70000,70000,70000,0
|
|
20230906,182000,796096548000,70000,70000,70000,70000,0
|
|
20230906,181900,796096548000,70000,70000,70000,70000,0
|
|
20230906,181800,796096548000,70000,70000,70000,70000,0
|
|
20230906,181700,796096548000,70000,70000,70000,70000,0
|
|
20230906,181600,796096548000,70000,70000,70000,70000,0
|
|
20230906,181500,796096548000,70000,70000,70000,70000,0
|
|
20230906,181400,796096548000,70000,70000,70000,70000,0
|
|
20230906,181300,796096548000,70000,70000,70000,70000,897524
|
|
20230906,181200,796096548000,70000,70000,70000,70000,0
|
|
20230906,181100,796096548000,70000,70000,70000,70000,0
|
|
20230906,181000,796096548000,70000,70000,70000,70000,0
|
|
20230906,180900,796096548000,70000,70000,70000,70000,0
|
|
20230906,180800,796096548000,70000,70000,70000,70000,0
|
|
20230906,180700,796096548000,70000,70000,70000,70000,0
|
|
20230906,180600,796096548000,70000,70000,70000,70000,0
|
|
20230906,180500,796096548000,70000,70000,70000,70000,0
|
|
20230906,180400,796096548000,70000,70000,70000,70000,0
|
|
20230906,180300,796096548000,70000,70000,70000,70000,0
|
|
20230906,180200,796096548000,70000,70000,70000,70000,0
|
|
20230906,180100,796096548000,70000,70000,70000,70000,0
|
|
20230906,180000,796096548000,70000,70000,70000,70000,0
|
|
20230906,175900,796096548000,70000,70000,70000,70000,0
|
|
20230906,175800,796096548000,70000,70000,70000,70000,0
|
|
20230906,175700,796096548000,70000,70000,70000,70000,0
|
|
20230906,175600,796096548000,70000,70000,70000,70000,0
|
|
20230906,175500,796096548000,70000,70000,70000,70000,0
|
|
20230906,175400,796096548000,70000,70000,70000,70000,0
|
|
20230906,175300,796096548000,70000,70000,70000,70000,0
|
|
20230906,175200,796096548000,70000,70000,70000,70000,0
|
|
20230906,175100,796096548000,70000,70000,70000,70000,0
|
|
20230906,175000,796096548000,70000,70000,70000,70000,0
|
|
20230906,174900,796096548000,70000,70000,70000,70000,0
|
|
20230906,174800,796096548000,70000,70000,70000,70000,0
|
|
20230906,174700,796096548000,70000,70000,70000,70000,0
|
|
20230906,174600,796096548000,70000,70000,70000,70000,0
|
|
20230906,174500,796096548000,70000,70000,70000,70000,0
|
|
20230906,174400,796096548000,70000,70000,70000,70000,0
|
|
20230906,174300,796096548000,70000,70000,70000,70000,897524
|
|
20230906,174200,796096548000,70000,70000,70000,70000,0
|
|
20230906,174100,796096548000,70000,70000,70000,70000,0
|
|
20230906,174000,796096548000,70000,70000,70000,70000,0
|
|
20230906,173900,796096548000,70000,70000,70000,70000,0
|
|
20230906,173800,796096548000,70000,70000,70000,70000,0
|
|
20230906,173700,796096548000,70000,70000,70000,70000,0
|
|
20230906,173600,796096548000,70000,70000,70000,70000,0
|
|
20230906,173500,796096548000,70000,70000,70000,70000,0
|
|
20230906,173400,796096548000,70000,70000,70000,70000,0
|
|
20230906,173300,796096548000,70000,70000,70000,70000,0
|
|
20230906,173200,796096548000,70000,70000,70000,70000,0
|
|
20230906,173100,796096548000,70000,70000,70000,70000,0
|
|
20230906,173000,796096548000,70000,70000,70000,70000,0
|
|
20230906,172900,796096548000,70000,70000,70000,70000,0
|
|
20230906,172800,796096548000,70000,70000,70000,70000,0
|
|
20230906,172700,796096548000,70000,70000,70000,70000,0
|
|
20230906,172600,796096548000,70000,70000,70000,70000,0
|
|
20230906,172500,796096548000,70000,70000,70000,70000,0
|
|
20230906,172400,796096548000,70000,70000,70000,70000,0
|
|
20230906,172300,796096548000,70000,70000,70000,70000,0
|
|
20230906,172200,796096548000,70000,70000,70000,70000,0
|
|
20230906,172100,796096548000,70000,70000,70000,70000,0
|
|
20230906,172000,796096548000,70000,70000,70000,70000,0
|
|
20230906,171900,796096548000,70000,70000,70000,70000,0
|
|
20230906,171800,796096548000,70000,70000,70000,70000,0
|
|
20230906,171700,796096548000,70000,70000,70000,70000,0
|
|
20230906,171600,796096548000,70000,70000,70000,70000,0
|
|
20230906,171500,796096548000,70000,70000,70000,70000,0
|
|
20230906,171400,796096548000,70000,70000,70000,70000,0
|
|
20230906,171300,796096548000,70000,70000,70000,70000,897524
|
|
20230906,171200,796096548000,70000,70000,70000,70000,0
|
|
20230906,171100,796096548000,70000,70000,70000,70000,0
|
|
20230906,171000,796096548000,70000,70000,70000,70000,0
|
|
20230906,170900,796096548000,70000,70000,70000,70000,0
|
|
20230906,170800,796096548000,70000,70000,70000,70000,0
|
|
20230906,170700,796096548000,70000,70000,70000,70000,0
|
|
20230906,170600,796096548000,70000,70000,70000,70000,0
|
|
20230906,170500,796096548000,70000,70000,70000,70000,0
|
|
20230906,170400,796096548000,70000,70000,70000,70000,0
|
|
20230906,170300,796096548000,70000,70000,70000,70000,0
|
|
20230906,170200,796096548000,70000,70000,70000,70000,0
|
|
20230906,170100,796096548000,70000,70000,70000,70000,0
|
|
20230906,170000,796096548000,70000,70000,70000,70000,0
|
|
20230906,165900,796096548000,70000,70000,70000,70000,0
|
|
20230906,165800,796096548000,70000,70000,70000,70000,0
|
|
20230906,165700,796096548000,70000,70000,70000,70000,0
|
|
20230906,165600,796096548000,70000,70000,70000,70000,0
|
|
20230906,165500,796096548000,70000,70000,70000,70000,0
|
|
20230906,165400,796096548000,70000,70000,70000,70000,0
|
|
20230906,165300,796096548000,70000,70000,70000,70000,0
|
|
20230906,165200,796096548000,70000,70000,70000,70000,0
|
|
20230906,165100,796096548000,70000,70000,70000,70000,0
|
|
20230906,165000,796096548000,70000,70000,70000,70000,0
|
|
20230906,164900,796096548000,70000,70000,70000,70000,0
|
|
20230906,164800,796096548000,70000,70000,70000,70000,0
|
|
20230906,164700,796096548000,70000,70000,70000,70000,0
|
|
20230906,164600,796096548000,70000,70000,70000,70000,0
|
|
20230906,164500,796096548000,70000,70000,70000,70000,0
|
|
20230906,164400,796096548000,70000,70000,70000,70000,0
|
|
20230906,164300,796096548000,70000,70000,70000,70000,897524
|
|
20230906,164200,796096548000,70000,70000,70000,70000,0
|
|
20230906,164100,796096548000,70000,70000,70000,70000,0
|
|
20230906,164000,796096548000,70000,70000,70000,70000,0
|
|
20230906,163900,796096548000,70000,70000,70000,70000,0
|
|
20230906,163800,796096548000,70000,70000,70000,70000,0
|
|
20230906,163700,796096548000,70000,70000,70000,70000,0
|
|
20230906,163600,796096548000,70000,70000,70000,70000,0
|
|
20230906,163500,796096548000,70000,70000,70000,70000,0
|
|
20230906,163400,796096548000,70000,70000,70000,70000,0
|
|
20230906,163300,796096548000,70000,70000,70000,70000,0
|
|
20230906,163200,796096548000,70000,70000,70000,70000,0
|
|
20230906,163100,796096548000,70000,70000,70000,70000,0
|
|
20230906,163000,796096548000,70000,70000,70000,70000,0
|
|
20230906,162900,796096548000,70000,70000,70000,70000,0
|
|
20230906,162800,796096548000,70000,70000,70000,70000,0
|
|
20230906,162700,796096548000,70000,70000,70000,70000,0
|
|
20230906,162600,796096548000,70000,70000,70000,70000,0
|
|
20230906,162500,796096548000,70000,70000,70000,70000,0
|
|
20230906,162400,796096548000,70000,70000,70000,70000,0
|
|
20230906,162300,796096548000,70000,70000,70000,70000,0
|
|
20230906,162200,796096548000,70000,70000,70000,70000,0
|
|
20230906,162100,796096548000,70000,70000,70000,70000,0
|
|
20230906,162000,796096548000,70000,70000,70000,70000,0
|
|
20230906,161900,796096548000,70000,70000,70000,70000,0
|
|
20230906,161800,796096548000,70000,70000,70000,70000,0
|
|
20230906,161700,796096548000,70000,70000,70000,70000,0
|
|
20230906,161600,796096548000,70000,70000,70000,70000,0
|
|
20230906,161500,796096548000,70000,70000,70000,70000,0
|
|
20230906,161400,796096548000,70000,70000,70000,70000,0
|
|
20230906,161300,796096548000,70000,70000,70000,70000,897524
|
|
20230906,161200,796096548000,70000,70000,70000,70000,0
|
|
20230906,161100,796096548000,70000,70000,70000,70000,0
|
|
20230906,161000,796096548000,70000,70000,70000,70000,0
|
|
20230906,160900,796096548000,70000,70000,70000,70000,0
|
|
20230906,160800,796096548000,70000,70000,70000,70000,0
|
|
20230906,160700,796096548000,70000,70000,70000,70000,0
|
|
20230906,160600,796096548000,70000,70000,70000,70000,0
|
|
20230906,160500,796096548000,70000,70000,70000,70000,0
|
|
20230906,160400,796096548000,70000,70000,70000,70000,0
|
|
20230906,160300,796096548000,70000,70000,70000,70000,0
|
|
20230906,160200,796096548000,70000,70000,70000,70000,0
|
|
20230906,160100,796096548000,70000,70000,70000,70000,0
|
|
20230906,160000,796096548000,70000,70000,70000,70000,0
|
|
20230906,155900,796096548000,70000,70000,70000,70000,0
|
|
20230906,155800,796096548000,70000,70000,70000,70000,0
|
|
20230906,155700,796096548000,70000,70000,70000,70000,0
|
|
20230906,155600,796096548000,70000,70000,70000,70000,0
|
|
20230906,155500,796096548000,70000,70000,70000,70000,0
|
|
20230906,155400,796096548000,70000,70000,70000,70000,0
|
|
20230906,155300,796096548000,70000,70000,70000,70000,0
|
|
20230906,155200,796096548000,70000,70000,70000,70000,0
|
|
20230906,155100,796096548000,70000,70000,70000,70000,0
|
|
20230906,155000,796096548000,70000,70000,70000,70000,0
|
|
20230906,154900,796096548000,70000,70000,70000,70000,0
|
|
20230906,154800,796096548000,70000,70000,70000,70000,0
|
|
20230906,154700,796096548000,70000,70000,70000,70000,0
|
|
20230906,154600,796096548000,70000,70000,70000,70000,0
|
|
20230906,154500,796096548000,70000,70000,70000,70000,0
|
|
20230906,154400,796096548000,70000,70000,70000,70000,0
|
|
20230906,154300,796096548000,70000,70000,70000,70000,897524
|
|
20230906,154200,796096548000,70000,70000,70000,70000,0
|
|
20230906,154100,796096548000,70000,70000,70000,70000,0
|
|
20230906,154000,796096548000,70000,70000,70000,70000,0
|
|
20230906,153900,796096548000,70000,70000,70000,70000,0
|
|
20230906,153800,796096548000,70000,70000,70000,70000,0
|
|
20230906,153700,796096548000,70000,70000,70000,70000,0
|
|
20230906,153600,796096548000,70000,70000,70000,70000,0
|
|
20230906,153500,796096548000,70000,70000,70000,70000,0
|
|
20230906,153400,796096548000,70000,70000,70000,70000,0
|
|
20230906,153300,796096548000,70000,70000,70000,70000,0
|
|
20230906,153200,796096548000,70000,70000,70000,70000,0
|
|
20230906,153100,796096548000,70000,70000,70000,70000,0
|
|
20230906,153000,796096548000,70000,70000,70000,70000,897524
|
|
20230906,152900,733269868000,70000,70000,70000,70000,0
|
|
20230906,152800,733269868000,70000,70000,70000,70000,0
|
|
20230906,152700,733269868000,70000,70000,70000,70000,0
|
|
20230906,152600,733269868000,70000,70000,70000,70000,0
|
|
20230906,152500,733269868000,70000,70000,70000,70000,0
|
|
20230906,152400,733269868000,70000,70000,70000,70000,0
|
|
20230906,152300,733269868000,70000,70000,70000,70000,0
|
|
20230906,152200,733269868000,70000,70000,70000,70000,0
|
|
20230906,152100,733269868000,70000,70000,70000,70000,0
|
|
20230906,152000,733269868000,70000,70000,70000,70000,0
|
|
20230906,151900,733269868000,70000,70100,70100,70000,57915
|
|
20230906,151800,729215087200,70100,70000,70100,70000,19273
|
|
20230906,151700,727865305800,70000,70000,70100,70000,28932
|
|
20230906,151600,725839530800,70000,70000,70100,70000,21373
|
|
20230906,151500,724342936400,70100,70100,70100,70000,19488
|
|
20230906,151400,722978010900,70100,70000,70100,70000,11485
|
|
20230906,151300,722173520900,70000,70000,70100,70000,11500
|
|
20230906,151200,721367909500,70100,70100,70100,70000,6913
|
|
20230906,151100,720883645300,70100,70000,70100,70000,16002
|
|
20230906,151000,719762265000,70100,70100,70100,70000,7910
|
|
20230906,150900,719207993400,70000,70100,70100,70000,8792
|
|
20230906,150800,718592138400,70000,70000,70100,70000,15262
|
|
20230906,150700,717523219000,70100,70000,70100,70000,15537
|
|
20230906,150600,716434614300,70000,70100,70100,70000,9326
|
|
20230906,150500,715781390800,70100,70100,70100,70000,10274
|
|
20230906,150400,715061596400,70100,70100,70100,70000,13623
|
|
20230906,150300,714107219700,70000,70000,70100,70000,14074
|
|
20230906,150200,713121218100,70000,70100,70100,70000,13654
|
|
20230906,150100,712164588100,70100,70000,70100,70000,23162
|
|
20230906,150000,710541643200,70100,70100,70100,70000,10794
|
|
20230906,145900,709785163000,70000,70000,70100,70000,9948
|
|
20230906,145800,709088282700,70000,70100,70100,70000,9558
|
|
20230906,145700,708418934200,70100,70000,70100,69900,58253
|
|
20230906,145600,704341099400,69900,70000,70000,69900,10115
|
|
20230906,145500,703633390500,69900,69900,70000,69900,11133
|
|
20230906,145400,702854616800,69900,70000,70000,69900,10726
|
|
20230906,145300,702104018700,69900,70000,70000,69900,66847
|
|
20230906,145200,697425440400,70000,70100,70100,70000,125373
|
|
20230906,145100,688649110100,70100,70100,70100,70000,173025
|
|
20230906,145000,676537062800,70000,70100,70100,70000,11728
|
|
20230906,144900,675715784600,70100,70100,70100,70000,29406
|
|
20230906,144800,673654979300,70000,70100,70100,70000,10470
|
|
20230906,144700,672921400800,70000,70100,70100,70000,6534
|
|
20230906,144600,672463701000,70100,70000,70100,70000,12014
|
|
20230906,144500,671622354600,70100,70100,70100,70000,20741
|
|
20230906,144400,670170028600,70100,70100,70100,70000,14076
|
|
20230906,144300,669184261200,70100,70100,70100,70000,6724
|
|
20230906,144200,668713176400,70000,70100,70100,70000,6229
|
|
20230906,144100,668276805300,70100,70000,70100,70000,10997
|
|
20230906,144000,667506647800,70100,70100,70100,70000,8056
|
|
20230906,143900,666942217100,70100,70100,70100,70000,8069
|
|
20230906,143800,666376979800,70000,70100,70100,70000,5790
|
|
20230906,143700,665971300500,70000,70100,70100,70000,4644
|
|
20230906,143600,665645918400,70000,70100,70100,70000,4676
|
|
20230906,143500,665318227600,70100,70000,70100,70000,8282
|
|
20230906,143400,664737904000,70100,70000,70100,69900,234022
|
|
20230906,143300,648356182400,70000,69900,70000,69900,6996
|
|
20230906,143200,647866667700,70000,69900,70000,69900,20844
|
|
20230906,143100,646409151000,70000,69900,70000,69900,5834
|
|
20230906,143000,646000950200,69900,70000,70000,69900,7458
|
|
20230906,142900,645479127000,70000,70000,70000,69900,7329
|
|
20230906,142800,644966505500,70000,70000,70000,69900,5435
|
|
20230906,142700,644586239800,70000,70000,70000,69900,5920
|
|
20230906,142600,644172103100,70000,70000,70000,69900,6467
|
|
20230906,142500,643719608200,70000,69900,70000,69900,4879
|
|
20230906,142400,643378197300,69900,69900,70000,69900,14175
|
|
20230906,142300,642386958500,70000,70000,70000,69900,13018
|
|
20230906,142200,641476331000,70000,70000,70000,69900,14057
|
|
20230906,142100,640492510600,70000,70000,70000,69900,7939
|
|
20230906,142000,639937089900,69900,70000,70000,69900,26556
|
|
20230906,141900,638078368100,69900,70000,70000,69900,8302
|
|
20230906,141800,637497360700,69900,70000,70000,69900,10405
|
|
20230906,141700,636769725700,69900,70000,70000,69900,7559
|
|
20230906,141600,636240951500,70000,70000,70000,69900,4445
|
|
20230906,141500,635929974300,70000,70000,70000,69900,7647
|
|
20230906,141400,635395121200,70000,70000,70000,69900,8984
|
|
20230906,141300,634766640300,70000,69900,70000,69900,7511
|
|
20230906,141200,634241194000,70000,70000,70000,69900,24430
|
|
20230906,141100,632533127200,70000,70000,70000,69900,6927
|
|
20230906,141000,632048663400,69900,70000,70000,69900,7590
|
|
20230906,140900,631517742900,70000,70000,70000,69900,4908
|
|
20230906,140800,631174267600,70000,69900,70000,69900,12951
|
|
20230906,140700,630268621900,69900,70000,70000,69900,5656
|
|
20230906,140600,629872970100,70000,70000,70000,69900,12335
|
|
20230906,140500,629010385400,69900,70000,70000,69900,19434
|
|
20230906,140400,627651518500,70000,70000,70000,69900,6663
|
|
20230906,140300,627185387200,70000,70000,70000,69900,5977
|
|
20230906,140200,626767257700,70000,69900,70000,69900,5930
|
|
20230906,140100,626352355700,69900,70000,70000,69900,7275
|
|
20230906,140000,625843351300,70000,70000,70000,69900,165628
|
|
20230906,135900,614249690000,69900,70000,70000,69900,4796
|
|
20230906,135800,613914088300,70000,69900,70000,69900,4609
|
|
20230906,135700,613591633200,70000,70000,70000,69900,8566
|
|
20230906,135600,612992537500,70000,69900,70000,69900,6202
|
|
20230906,135500,612558534500,69900,69900,70000,69900,7271
|
|
20230906,135400,612049891400,70000,70000,70000,69900,6283
|
|
20230906,135300,611610197300,70000,70000,70000,69900,5409
|
|
20230906,135200,611231677000,70000,70000,70000,69900,7428
|
|
20230906,135100,610711799400,70000,69900,70000,69900,5330
|
|
20230906,135000,610338749400,70000,70000,70000,69900,3879
|
|
20230906,134900,610067296900,70000,70000,70000,69900,5173
|
|
20230906,134800,609705260500,70000,69900,70000,69900,5611
|
|
20230906,134700,609312575500,70000,70000,70000,69900,4631
|
|
20230906,134600,608988440200,69900,70000,70000,69900,3887
|
|
20230906,134500,608716408900,70000,70000,70000,69900,5762
|
|
20230906,134400,608313145000,70000,70000,70000,69900,35119
|
|
20230906,134300,605854888300,70000,70000,70000,69900,4754
|
|
20230906,134200,605522183500,70000,69900,70000,69900,4876
|
|
20230906,134100,605180974400,69900,70000,70000,69900,4057
|
|
20230906,134000,604897130700,70000,70000,70000,69900,5279
|
|
20230906,133900,604527653500,69900,70000,70000,69900,4577
|
|
20230906,133800,604207441700,70000,70000,70000,69900,2496
|
|
20230906,133700,604032788900,70000,70000,70000,69900,3397
|
|
20230906,133600,603795056000,70000,70100,70100,70000,118334
|
|
20230906,133500,595511503300,70000,70100,70100,70000,15284
|
|
20230906,133400,594441162400,70100,70000,70100,70000,3519
|
|
20230906,133300,594194685700,70000,70000,70100,69900,57731
|
|
20230906,133200,590153451600,70000,70000,70100,69900,74291
|
|
20230906,133100,584952872500,70000,70000,70100,70000,37356
|
|
20230906,133000,582337587500,70000,70000,70100,70000,18800
|
|
20230906,132900,581020931000,70100,70000,70100,69900,180249
|
|
20230906,132800,568401268700,70000,70000,70000,69900,5587
|
|
20230906,132700,568010311100,69900,70000,70000,69900,5409
|
|
20230906,132600,567631747700,70000,70000,70000,69900,4771
|
|
20230906,132500,567297867400,69900,70000,70000,69900,71926
|
|
20230906,132400,562263485100,70000,70000,70000,69900,4909
|
|
20230906,132300,561919981400,70000,70000,70000,69900,10210
|
|
20230906,132200,561205559100,70000,70000,70000,69900,7876
|
|
20230906,132100,560654578000,69900,70000,70000,69900,12595
|
|
20230906,132000,559773588200,70000,70000,70000,69900,6107
|
|
20230906,131900,559346282400,70000,70000,70000,69900,5032
|
|
20230906,131800,558994314200,70000,70000,70000,69900,5370
|
|
20230906,131700,558618594900,70000,70000,70000,69900,37299
|
|
20230906,131600,556007868600,70000,69900,70000,69900,4268
|
|
20230906,131500,555709227100,69900,69900,70000,69900,4734
|
|
20230906,131400,555377958100,70000,70000,70000,69900,3493
|
|
20230906,131300,555133560200,70000,70000,70000,69900,4684
|
|
20230906,131200,554805794900,70000,70000,70000,69900,6719
|
|
20230906,131100,554335609000,70000,70000,70000,69900,3945
|
|
20230906,131000,554059585700,70000,70000,70000,69900,4199
|
|
20230906,130900,553765830400,70000,70000,70000,69900,5055
|
|
20230906,130800,553412187800,70000,70000,70000,69900,5869
|
|
20230906,130700,553001509800,69900,70000,70000,69900,3276
|
|
20230906,130600,552772290700,70000,69900,70000,69900,6575
|
|
20230906,130500,552312206600,70000,70000,70000,69900,5210
|
|
20230906,130400,551947799900,70000,70000,70000,69900,4064
|
|
20230906,130300,551663486800,69900,70000,70000,69900,8818
|
|
20230906,130200,551046928700,70000,70000,70000,69900,33683
|
|
20230906,130100,548692334400,70000,70000,70000,69900,7202
|
|
20230906,130000,548188651400,69900,69900,70000,69900,3008
|
|
20230906,125900,547978193400,70000,70000,70000,69900,3977
|
|
20230906,125800,547700057000,70000,69900,70000,69900,2822
|
|
20230906,125700,547502569200,70000,70000,70000,69900,2571
|
|
20230906,125600,547322644100,70000,70000,70000,69900,1993
|
|
20230906,125500,547183210100,70000,69900,70000,69900,2875
|
|
20230906,125400,546982064800,70000,70000,70000,69900,3295
|
|
20230906,125300,546751494100,70000,70000,70000,69900,4049
|
|
20230906,125200,546468287400,69900,70000,70000,69900,4698
|
|
20230906,125100,546139725200,69900,70000,70000,69900,2782
|
|
20230906,125000,545945092100,70000,69900,70000,69900,1695
|
|
20230906,124900,545826521400,69900,70000,70000,69900,4337
|
|
20230906,124800,545523207500,70000,69900,70000,69900,48523
|
|
20230906,124700,542131425400,69900,69900,70000,69900,8100
|
|
20230906,124600,541565035100,70000,69900,70000,69800,33970
|
|
20230906,124500,539190541900,69900,69900,70000,69800,60838
|
|
20230906,124400,534938036400,69800,69800,69900,69800,6231
|
|
20230906,124300,534502633800,69900,70000,70000,69800,100317
|
|
20230906,124200,527490605100,70000,70000,70000,69900,10362
|
|
20230906,124100,526766171300,69900,70000,70000,69900,4244
|
|
20230906,124000,526469341700,70000,69900,70000,69900,2191
|
|
20230906,123900,526316048900,69900,70000,70000,69900,3084
|
|
20230906,123800,526100272500,69900,69900,70000,69900,14552
|
|
20230906,123700,525082654500,69900,70000,70000,69900,6433
|
|
20230906,123600,524632732900,69900,70000,70000,69900,12340
|
|
20230906,123500,523769959100,70000,69900,70000,69900,4429
|
|
20230906,123400,523460101100,70000,69900,70000,69900,4620
|
|
20230906,123300,523137004100,70000,70000,70000,69900,3545
|
|
20230906,123200,522888957700,70000,69900,70000,69900,4231
|
|
20230906,123100,522592970100,69900,70000,70000,69900,3974
|
|
20230906,123000,522315024300,69900,70000,70000,69900,9408
|
|
20230906,122900,521657219200,70000,69900,70000,69800,34325
|
|
20230906,122800,519257818100,69900,69900,69900,69800,4054
|
|
20230906,122700,518974491400,69900,70000,70000,69800,82978
|
|
20230906,122600,513174218400,69900,70000,70000,69900,1425
|
|
20230906,122500,513074551200,70000,70000,70000,69900,2326
|
|
20230906,122400,512911886500,70000,70000,70000,69900,1176
|
|
20230906,122300,512829638100,69900,69900,70000,69900,67892
|
|
20230906,122200,508082651400,69800,69900,69900,69800,9495
|
|
20230906,122100,507419050100,69900,69900,70000,69800,60937
|
|
20230906,122000,503159676700,70000,70000,70000,69900,210709
|
|
20230906,121900,488431009000,70000,69900,70000,69900,1608
|
|
20230906,121800,488318510900,70000,70000,70000,69900,2849
|
|
20230906,121700,488119162300,70000,70000,70000,69900,2099
|
|
20230906,121600,487972333700,70000,69900,70000,69900,2399
|
|
20230906,121500,487804502600,69900,70000,70000,69900,4841
|
|
20230906,121400,487465979100,70000,70000,70000,69900,2819
|
|
20230906,121300,487268836700,70000,70000,70000,69900,8242
|
|
20230906,121200,486692255300,70000,69900,70000,69900,2665
|
|
20230906,121100,486505828200,70000,69900,70000,69900,4164
|
|
20230906,121000,486214585700,70000,70000,70000,69900,2876
|
|
20230906,120900,486013471200,69900,70000,70000,69900,6330
|
|
20230906,120800,485570911700,69900,70000,70000,69900,4760
|
|
20230906,120700,485238016300,70000,70100,70100,69900,274632
|
|
20230906,120600,466013422800,70100,70000,70100,70000,3648
|
|
20230906,120500,465757902200,70000,70100,70100,70000,3587
|
|
20230906,120400,465506619100,70000,70000,70100,70000,13459
|
|
20230906,120300,464564265100,70000,70000,70100,70000,9873
|
|
20230906,120200,463872821000,70000,70100,70100,70000,5779
|
|
20230906,120100,463468030200,70100,70100,70100,70000,3341
|
|
20230906,120000,463233925000,70100,70000,70100,70000,3549
|
|
20230906,115900,462985311100,70100,70100,70100,70000,2549
|
|
20230906,115800,462806756500,70100,70100,70100,70000,7746
|
|
20230906,115700,462263839700,70100,70100,70100,70000,2790
|
|
20230906,115600,462068347000,70100,70000,70100,70000,5979
|
|
20230906,115500,461649614700,70100,70100,70100,70000,3600
|
|
20230906,115400,461397375800,70100,70000,70100,70000,2325
|
|
20230906,115300,461234492600,70100,70100,70100,70000,2594
|
|
20230906,115200,461052760700,70000,70100,70100,70000,39685
|
|
20230906,115100,458271084500,70100,70100,70100,70000,2919
|
|
20230906,115000,458066542000,70000,70000,70100,70000,2672
|
|
20230906,114900,457879353600,70100,70100,70100,70000,4741
|
|
20230906,114800,457547092700,70100,70100,70100,70000,2592
|
|
20230906,114700,457365455300,70000,70100,70100,70000,12287
|
|
20230906,114600,456504233300,70100,70000,70100,70000,6173
|
|
20230906,114500,456071561600,70100,70000,70100,70000,2972
|
|
20230906,114400,455863313200,70100,70100,70100,70000,3487
|
|
20230906,114300,455619008400,70000,70100,70100,70000,5477
|
|
20230906,114200,455235144500,70100,70100,70100,70000,3574
|
|
20230906,114100,454984808700,70100,70100,70100,70000,2006
|
|
20230906,114000,454844273200,70000,70100,70100,70000,1897
|
|
20230906,113900,454711374900,70100,70000,70100,70000,1340
|
|
20230906,113800,454617492700,70100,70000,70100,70000,3644
|
|
20230906,113700,454362171800,70100,70100,70100,70000,2282
|
|
20230906,113600,454202340900,70000,70000,70100,70000,1770
|
|
20230906,113500,454078347000,70000,70100,70100,70000,2042
|
|
20230906,113400,453935291900,70100,70100,70100,70000,1923
|
|
20230906,113300,453800584400,70100,70100,70100,70000,7680
|
|
20230906,113200,453262290700,70100,70100,70100,70000,2721
|
|
20230906,113100,453071624800,70000,70100,70100,70000,17298
|
|
20230906,113000,451859087800,70100,70000,70100,70000,10940
|
|
20230906,112900,451092449500,70100,70100,70100,70000,2880
|
|
20230906,112800,450890661000,70100,70100,70100,70000,4004
|
|
20230906,112700,450610166000,70100,70100,70100,70000,6905
|
|
20230906,112600,450126312600,70100,70000,70100,70000,88151
|
|
20230906,112500,443947033000,70100,70100,70100,70000,2790
|
|
20230906,112400,443751513000,70000,70100,70100,70000,9179
|
|
20230906,112300,443108144300,70100,70000,70100,70000,7091
|
|
20230906,112200,442611307100,70100,70100,70100,70000,2554
|
|
20230906,112100,442432389500,70100,70100,70100,70000,2418
|
|
20230906,112000,442262967300,70100,70000,70100,70000,2364
|
|
20230906,111900,442097320500,70100,69900,70100,69900,125528
|
|
20230906,111800,433310308000,70000,70000,70000,69900,10547
|
|
20230906,111700,432572758400,70000,70000,70000,69900,6289
|
|
20230906,111600,432132720200,70000,70000,70000,69900,2390
|
|
20230906,111500,431965462400,69900,70000,70000,69900,2230
|
|
20230906,111400,431809469600,70000,69900,70000,69900,8699
|
|
20230906,111300,431201281600,70000,70000,70000,69900,2066
|
|
20230906,111200,431056749200,69900,70000,70000,69900,3445
|
|
20230906,111100,430815696100,70000,70000,70000,69900,4663
|
|
20230906,111000,430489357900,70000,70000,70000,69900,5300
|
|
20230906,110900,430118555600,70000,70000,70000,69900,40924
|
|
20230906,110800,427254050200,70000,70000,70000,69900,12628
|
|
20230906,110700,426370232000,70000,69900,70000,69800,171365
|
|
20230906,110600,414389717000,69900,69900,69900,69800,3306
|
|
20230906,110500,414158853800,69900,69900,69900,69800,12191
|
|
20230906,110400,413307757200,69800,69900,69900,69800,4576
|
|
20230906,110300,412988211700,69800,69900,69900,69800,8527
|
|
20230906,110200,412392858300,69800,69900,69900,69800,5633
|
|
20230906,110100,411999328800,69800,69800,69900,69800,3305
|
|
20230906,110000,411768480000,69800,69900,69900,69800,3742
|
|
20230906,105900,411507161000,69900,69900,69900,69800,4329
|
|
20230906,105800,411204923600,69900,69800,69900,69800,6390
|
|
20230906,105700,410758800100,69800,69900,69900,69800,9133
|
|
20230906,105600,410121245900,69900,69800,69900,69800,7039
|
|
20230906,105500,409629817100,69900,69800,69900,69700,71210
|
|
20230906,105400,404660992000,69800,69900,69900,69800,108429
|
|
20230906,105300,397092026700,69900,69900,69900,69800,7158
|
|
20230906,105200,396592267600,69900,69900,69900,69800,6756
|
|
20230906,105100,396120423500,69900,69900,69900,69800,4385
|
|
20230906,105000,395814236500,69800,69900,69900,69800,4515
|
|
20230906,104900,395498934200,69800,69900,69900,69800,3417
|
|
20230906,104800,395260244900,69800,69900,69900,69800,3400
|
|
20230906,104700,395022807100,69900,69900,69900,69800,16040
|
|
20230906,104600,393903032500,69900,69700,69900,69700,72154
|
|
20230906,104500,388866534400,69800,69800,69800,69700,39322
|
|
20230906,104400,386122192700,69800,69700,69800,69700,38790
|
|
20230906,104300,383418371900,69700,69700,69800,69700,10543
|
|
20230906,104200,382683220600,69800,69800,69800,69700,8637
|
|
20230906,104100,382080844900,69700,69800,69900,69700,320882
|
|
20230906,104000,359685903100,69900,69800,69900,69800,72386
|
|
20230906,103900,354632460700,69900,69900,69900,69800,23395
|
|
20230906,103800,352999344200,69900,69900,69900,69800,8780
|
|
20230906,103700,352386167700,69900,70000,70000,69800,155918
|
|
20230906,103600,341488473600,69900,70000,70000,69900,9201
|
|
20230906,103500,340845223900,69900,70000,70000,69900,4297
|
|
20230906,103400,340544663800,70000,70000,70000,69900,4089
|
|
20230906,103300,340258613400,70000,69900,70000,69900,4999
|
|
20230906,103200,339909045800,70000,70000,70000,69900,17553
|
|
20230906,103100,338681998700,69900,70000,70000,69900,7672
|
|
20230906,103000,338145606400,69900,70000,70000,69900,10288
|
|
20230906,102900,337426347500,70000,69900,70000,69900,6794
|
|
20230906,102800,336951262000,70000,69900,70000,69900,5147
|
|
20230906,102700,336591361700,69900,70000,70000,69900,8451
|
|
20230906,102600,336000510500,70000,69900,70000,69900,8463
|
|
20230906,102500,335408798000,69900,69900,70000,69900,14294
|
|
20230906,102400,334409543000,69900,70000,70000,69900,6990
|
|
20230906,102300,333920807900,69900,69900,70000,69900,9260
|
|
20230906,102200,333273387600,69900,69900,70000,69900,42335
|
|
20230906,102100,330313952600,69900,69900,70000,69900,5082
|
|
20230906,102000,329958575400,69900,70000,70000,69900,7286
|
|
20230906,101900,329449137300,70000,69800,70000,69800,65043
|
|
20230906,101800,324902900500,69900,69900,70000,69900,301002
|
|
20230906,101700,303862751900,70000,70000,70000,69900,49154
|
|
20230906,101600,300426447600,69900,70000,70100,69900,510028
|
|
20230906,101500,264727059700,70100,70100,70100,70000,42510
|
|
20230906,101400,261751202700,70000,70100,70100,70000,7577
|
|
20230906,101300,261220323600,70100,70000,70100,70000,21848
|
|
20230906,101200,259690266300,70100,70100,70100,70000,11463
|
|
20230906,101100,258887446200,70100,70200,70200,70000,89870
|
|
20230906,101000,252587806300,70100,70100,70200,70100,5416
|
|
20230906,100900,252208117100,70100,70100,70200,70000,105801
|
|
20230906,100800,244791426700,70000,70100,70100,70000,6809
|
|
20230906,100700,244314516700,70000,70100,70100,70000,7994
|
|
20230906,100600,243754605200,70100,70100,70200,70000,158048
|
|
20230906,100500,232677841200,70200,70100,70200,70100,10553
|
|
20230906,100400,231938032200,70200,70100,70200,70100,12089
|
|
20230906,100300,231090308300,70100,70200,70200,70100,4871
|
|
20230906,100200,230748768000,70100,70200,70200,70100,7085
|
|
20230906,100100,230251949900,70100,70200,70200,70100,3274
|
|
20230906,100000,230022368700,70200,70200,70200,70100,5838
|
|
20230906,095900,229612889000,70200,70200,70200,70100,10608
|
|
20230906,095800,228869089200,70100,70100,70200,70100,23554
|
|
20230906,095700,227217840900,70200,70100,70200,70100,77751
|
|
20230906,095600,221767329600,70200,70200,70200,70100,25429
|
|
20230906,095500,219984567700,70200,70100,70200,70100,7697
|
|
20230906,095400,219444867400,70100,70100,70200,70100,5889
|
|
20230906,095300,219031802800,70100,70200,70200,70100,11485
|
|
20230906,095200,218226247200,70100,70200,70200,70100,69105
|
|
20230906,095100,213381874100,70200,70100,70200,70100,142073
|
|
20230906,095000,203422395300,70100,70200,70200,70100,4749
|
|
20230906,094900,203089190600,70200,70200,70200,70100,7243
|
|
20230906,094800,202581281000,70200,70200,70200,70100,7971
|
|
20230906,094700,202022132300,70100,70100,70200,70100,18009
|
|
20230906,094600,200758645800,70100,70100,70200,70100,30819
|
|
20230906,094500,198598015100,70100,70200,70200,70100,10752
|
|
20230906,094400,197844179300,70100,70300,70300,70100,232279
|
|
20230906,094300,181539884200,70300,70300,70300,70200,20444
|
|
20230906,094200,180104415900,70300,70200,70300,70200,10475
|
|
20230906,094100,179368837200,70200,70200,70300,70200,6013
|
|
20230906,094000,178946607400,70300,70200,70300,70200,15586
|
|
20230906,093900,177852112800,70200,70200,70300,70200,9907
|
|
20230906,093800,177156428400,70300,70400,70400,70200,75221
|
|
20230906,093700,171868473700,70400,70400,70400,70200,153332
|
|
20230906,093600,161089164500,70300,70400,70400,70300,10703
|
|
20230906,093500,160336307900,70400,70300,70400,70300,9042
|
|
20230906,093400,159700205500,70400,70400,70400,70300,11986
|
|
20230906,093300,158856526000,70300,70400,70400,70300,9872
|
|
20230906,093200,158161706400,70400,70400,70400,70300,15160
|
|
20230906,093100,157095248700,70400,70500,70500,70300,91899
|
|
20230906,093000,150625608400,70500,70400,70500,70300,59466
|
|
20230906,092900,146439543800,70400,70300,70400,70300,7642
|
|
20230906,092800,145901887900,70400,70300,70400,70300,9306
|
|
20230906,092700,145247098300,70400,70400,70400,70300,11132
|
|
20230906,092600,144463580600,70400,70400,70500,70300,128438
|
|
20230906,092500,135421699300,70400,70400,70400,70300,12123
|
|
20230906,092400,134568626800,70400,70400,70400,70300,95793
|
|
20230906,092300,127824992500,70400,70300,70400,70300,9869
|
|
20230906,092200,127130472800,70400,70400,70400,70300,7319
|
|
20230906,092100,126615405000,70400,70300,70400,70200,172600
|
|
20230906,092000,114481681100,70300,70200,70300,70200,14383
|
|
20230906,091900,113471661400,70300,70300,70300,70200,8716
|
|
20230906,091800,112859518600,70300,70300,70300,70200,15249
|
|
20230906,091700,111788389900,70200,70300,70300,70200,6709
|
|
20230906,091600,111316989600,70300,70300,70300,70200,10435
|
|
20230906,091500,110583773000,70300,70200,70300,70200,38298
|
|
20230906,091400,107894401400,70300,70300,70300,70200,8615
|
|
20230906,091300,107289272100,70200,70300,70300,70200,9288
|
|
20230906,091200,106636954600,70300,70300,70300,70100,194145
|
|
20230906,091100,93009207600,70200,70300,70300,70200,19237
|
|
20230906,091000,91658430300,70200,70300,70400,70200,180465
|
|
20230906,090900,78978945300,70400,70400,70400,70300,22523
|
|
20230906,090800,77394627200,70400,70300,70400,70300,19375
|
|
20230906,090700,76031317900,70400,70400,70400,70300,72027
|
|
20230906,090600,70961385400,70300,70300,70400,70300,43053
|
|
20230906,090500,67932564600,70400,70400,70500,70300,137427
|
|
20230906,090400,58257638900,70300,70500,70500,70300,119887
|
|
20230906,090300,49819012900,70400,70500,70600,70400,84860
|
|
20230906,090200,43838442200,70500,70700,70700,70500,82942
|
|
20230906,090100,37984884200,70700,70600,70700,70500,111793
|
|
20230906,090000,30092819500,70700,70700,70800,70600,424076
|