897 lines
47 KiB
CSV
897 lines
47 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230623,235400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,235300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,235200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,235100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,235000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,234000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,233000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,232300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,232000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,231000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,230000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,225300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,225000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,224000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,223000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,222300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,222000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,221000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,220000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,215300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,215000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,214000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,213000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,212300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,212000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,211000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,210000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,205300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,205000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,204000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,203000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,202300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,202000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,201000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,200000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,195300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,195000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,194000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,193000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,192300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,192000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,191000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,190000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,185300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,185000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,184000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,183000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,182300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,182000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,181000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,180000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,175300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,175000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,174000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,173000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,172300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,172000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,171000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,170000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,165300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,165000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,164000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,163000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,162300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,162000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,161000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,160000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155400,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,155300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,155000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,154000,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153900,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153800,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153700,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153600,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153500,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153400,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153300,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153200,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153100,1611850700,43550,43550,43550,43550,0
|
||
|
|
20230623,153000,1611850700,43550,43550,43550,43550,1878
|
||
|
|
20230623,152900,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152800,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152700,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152600,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152500,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152400,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152300,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152200,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152100,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,152000,1530063800,43550,43550,43550,43550,0
|
||
|
|
20230623,151900,1530063800,43550,43500,43550,43500,40
|
||
|
|
20230623,151800,1528322650,43500,43450,43500,43450,195
|
||
|
|
20230623,151700,1519840450,43550,43500,43550,43450,389
|
||
|
|
20230623,151600,1502903600,43450,43500,43500,43450,35
|
||
|
|
20230623,151500,1501381400,43500,43400,43500,43400,374
|
||
|
|
20230623,151400,1485118650,43450,43450,43450,43450,68
|
||
|
|
20230623,151300,1482164050,43450,43450,43500,43450,17
|
||
|
|
20230623,151200,1481424900,43500,43450,43500,43450,65
|
||
|
|
20230623,151100,1478598900,43450,43450,43450,43450,2
|
||
|
|
20230623,151000,1478512000,43450,43450,43550,43400,324
|
||
|
|
20230623,150900,1464418850,43400,43450,43450,43400,16
|
||
|
|
20230623,150800,1463723700,43400,43400,43400,43400,75
|
||
|
|
20230623,150700,1460468700,43450,43450,43450,43400,52
|
||
|
|
20230623,150600,1458210600,43450,43450,43450,43450,114
|
||
|
|
20230623,150500,1453257300,43450,43400,43450,43400,4
|
||
|
|
20230623,150400,1453083550,43400,43350,43400,43350,25
|
||
|
|
20230623,150300,1451999300,43450,43400,43450,43400,28
|
||
|
|
20230623,150200,1450784050,43400,43350,43400,43350,30
|
||
|
|
20230623,150100,1449482150,43350,43450,43450,43350,82
|
||
|
|
20230623,150000,1445924100,43500,43500,43500,43450,73
|
||
|
|
20230623,145900,1442750350,43450,43550,43550,43450,140
|
||
|
|
20230623,145800,1436659850,43500,43550,43550,43500,2
|
||
|
|
20230623,145700,1436572800,43550,43500,43550,43500,35
|
||
|
|
20230623,145600,1435048650,43550,43550,43550,43500,382
|
||
|
|
20230623,145500,1418417200,43500,43550,43550,43500,43
|
||
|
|
20230623,145400,1416544650,43550,43550,43550,43550,25
|
||
|
|
20230623,145300,1415455900,43500,43500,43500,43500,1
|
||
|
|
20230623,145200,1415412400,43550,43550,43550,43550,134
|
||
|
|
20230623,145100,1409576700,43550,43500,43550,43500,18
|
||
|
|
20230623,145000,1408792900,43500,43550,43550,43500,97
|
||
|
|
20230623,144900,1404571300,43500,43600,43600,43500,17
|
||
|
|
20230623,144800,1403830300,43500,43500,43500,43500,5
|
||
|
|
20230623,144700,1403612800,43650,43650,43650,43650,8
|
||
|
|
20230623,144600,1403263600,43650,43550,43650,43450,384
|
||
|
|
20230623,144500,1386520900,43550,43450,43550,43450,530
|
||
|
|
20230623,144400,1363451400,43400,43450,43450,43400,31
|
||
|
|
20230623,144300,1362104550,43350,43350,43350,43350,20
|
||
|
|
20230623,144200,1361237550,43450,43450,43500,43350,122
|
||
|
|
20230623,144100,1355935400,43400,43450,43450,43400,411
|
||
|
|
20230623,144000,1338090550,43450,43450,43450,43450,65
|
||
|
|
20230623,143900,1335266300,43450,43400,43450,43400,79
|
||
|
|
20230623,143800,1331833900,43450,43450,43450,43450,0
|
||
|
|
20230623,143700,1331833900,43450,43400,43450,43400,29
|
||
|
|
20230623,143600,1330573950,43450,43450,43450,43450,15
|
||
|
|
20230623,143500,1329922200,43450,43500,43500,43450,297
|
||
|
|
20230623,143400,1317015350,43550,43500,43550,43500,78
|
||
|
|
20230623,143300,1313621350,43450,43500,43500,43450,110
|
||
|
|
20230623,143200,1308836500,43500,43500,43500,43500,227
|
||
|
|
20230623,143100,1298962000,43550,43550,43550,43550,16
|
||
|
|
20230623,143000,1298265200,43550,43500,43550,43450,188
|
||
|
|
20230623,142900,1290084400,43450,43500,43500,43450,64
|
||
|
|
20230623,142800,1287302850,43550,43550,43550,43550,0
|
||
|
|
20230623,142700,1287302850,43550,43400,43550,43400,293
|
||
|
|
20230623,142600,1274573700,43400,43400,43450,43400,37
|
||
|
|
20230623,142500,1272967100,43450,43450,43450,43450,44
|
||
|
|
20230623,142400,1271055300,43450,43450,43450,43400,169
|
||
|
|
20230623,142300,1263717700,43450,43550,43550,43450,241
|
||
|
|
20230623,142200,1253241550,43500,43450,43500,43450,11
|
||
|
|
20230623,142100,1252763550,43550,43500,43550,43450,409
|
||
|
|
20230623,142000,1234972300,43550,43550,43550,43550,2
|
||
|
|
20230623,141900,1234885200,43550,43600,43600,43550,187
|
||
|
|
20230623,141800,1226740600,43600,43550,43600,43550,30
|
||
|
|
20230623,141700,1225433100,43550,43600,43600,43550,31
|
||
|
|
20230623,141600,1224081550,43550,43550,43600,43550,34
|
||
|
|
20230623,141500,1222599300,43600,43600,43600,43600,22
|
||
|
|
20230623,141400,1221640100,43600,43550,43600,43500,76
|
||
|
|
20230623,141300,1218330250,43500,43500,43500,43500,5
|
||
|
|
20230623,141200,1218112750,43550,43500,43550,43500,71
|
||
|
|
20230623,141100,1215021250,43550,43500,43550,43500,52
|
||
|
|
20230623,141000,1212758450,43500,43500,43500,43500,21
|
||
|
|
20230623,140900,1211844950,43550,43550,43550,43550,15
|
||
|
|
20230623,140800,1211191700,43500,43500,43500,43500,19
|
||
|
|
20230623,140700,1210365200,43450,43500,43500,43450,73
|
||
|
|
20230623,140600,1207191950,43550,43500,43550,43450,175
|
||
|
|
20230623,140500,1199581150,43550,43500,43550,43500,3
|
||
|
|
20230623,140400,1199450600,43550,43500,43550,43500,60
|
||
|
|
20230623,140300,1196838150,43450,43450,43450,43450,36
|
||
|
|
20230623,140200,1195273950,43450,43500,43500,43450,692
|
||
|
|
20230623,140100,1165197150,43550,43500,43550,43450,342
|
||
|
|
20230623,140000,1150325950,43550,43550,43550,43550,36
|
||
|
|
20230623,135900,1148758150,43550,43550,43600,43550,101
|
||
|
|
20230623,135800,1144357550,43500,43500,43500,43500,54
|
||
|
|
20230623,135700,1142008550,43550,43500,43550,43500,23
|
||
|
|
20230623,135600,1141007100,43600,43500,43600,43500,104
|
||
|
|
20230623,135500,1136481700,43550,43550,43550,43550,9
|
||
|
|
20230623,135400,1136089750,43550,43550,43550,43500,147
|
||
|
|
20230623,135300,1129692450,43500,43500,43500,43500,112
|
||
|
|
20230623,135200,1124820450,43550,43550,43550,43550,15
|
||
|
|
20230623,135100,1124167200,43500,43600,43600,43500,161
|
||
|
|
20230623,135000,1117157150,43600,43550,43600,43550,51
|
||
|
|
20230623,134900,1114935950,43600,43600,43600,43600,76
|
||
|
|
20230623,134800,1111622350,43550,43550,43550,43550,2
|
||
|
|
20230623,134700,1111535250,43550,43550,43550,43500,24
|
||
|
|
20230623,134600,1110490500,43550,43500,43550,43500,2
|
||
|
|
20230623,134500,1110403450,43500,43550,43550,43500,3
|
||
|
|
20230623,134400,1110272850,43600,43550,43600,43550,497
|
||
|
|
20230623,134300,1088606500,43500,43550,43550,43500,106
|
||
|
|
20230623,134200,1083991400,43550,43550,43550,43550,28
|
||
|
|
20230623,134100,1082772000,43550,43500,43550,43500,165
|
||
|
|
20230623,134000,1075592400,43450,43600,43600,43450,1369
|
||
|
|
20230623,133900,1016086650,43600,43550,43600,43550,201
|
||
|
|
20230623,133800,1007323150,43600,43600,43600,43600,47
|
||
|
|
20230623,133700,1005273950,43600,43550,43600,43550,428
|
||
|
|
20230623,133600,986628600,43550,43550,43600,43550,249
|
||
|
|
20230623,133500,975783900,43550,43500,43550,43500,423
|
||
|
|
20230623,133400,957367250,43500,43500,43500,43450,418
|
||
|
|
20230623,133300,939194450,43550,43550,43550,43550,30
|
||
|
|
20230623,133200,937887950,43500,43550,43550,43500,41
|
||
|
|
20230623,133100,936102700,43550,43550,43550,43550,15
|
||
|
|
20230623,133000,935449450,43500,43500,43500,43500,1
|
||
|
|
20230623,132900,935405950,43550,43500,43550,43500,47
|
||
|
|
20230623,132800,933359200,43550,43500,43550,43500,17
|
||
|
|
20230623,132700,932618900,43550,43550,43550,43550,6
|
||
|
|
20230623,132600,932357600,43600,43550,43600,43550,70
|
||
|
|
20230623,132500,929307900,43550,43650,43650,43550,835
|
||
|
|
20230623,132400,892890050,43600,43550,43600,43550,297
|
||
|
|
20230623,132300,879950700,43550,43550,43550,43550,16
|
||
|
|
20230623,132200,879253900,43450,43500,43500,43450,62
|
||
|
|
20230623,132100,876558800,43500,43500,43500,43500,44
|
||
|
|
20230623,132000,874644800,43450,43450,43450,43450,0
|
||
|
|
20230623,131900,874644800,43450,43450,43450,43450,18
|
||
|
|
20230623,131800,873862700,43450,43450,43450,43450,16
|
||
|
|
20230623,131700,873167500,43400,43400,43400,43400,19
|
||
|
|
20230623,131600,872342900,43400,43400,43400,43400,113
|
||
|
|
20230623,131500,867438700,43350,43350,43350,43350,1
|
||
|
|
20230623,131400,867395350,43400,43400,43400,43400,42
|
||
|
|
20230623,131300,865572550,43400,43400,43400,43400,15
|
||
|
|
20230623,131200,864921550,43400,43400,43400,43400,55
|
||
|
|
20230623,131100,862534550,43350,43450,43450,43350,120
|
||
|
|
20230623,131000,857326000,43450,43450,43450,43450,0
|
||
|
|
20230623,130900,857326000,43450,43450,43450,43450,55
|
||
|
|
20230623,130800,854936250,43450,43400,43450,43400,31
|
||
|
|
20230623,130700,853590050,43450,43450,43450,43450,43
|
||
|
|
20230623,130600,851721700,43450,43500,43550,43450,77
|
||
|
|
20230623,130500,848371150,43500,43500,43500,43500,23
|
||
|
|
20230623,130400,847370650,43500,43500,43500,43450,344
|
||
|
|
20230623,130300,832413550,43550,43500,43550,43500,23
|
||
|
|
20230623,130200,831412250,43550,43550,43550,43550,0
|
||
|
|
20230623,130100,831412250,43550,43550,43550,43550,45
|
||
|
|
20230623,130000,829452500,43550,43500,43550,43500,54
|
||
|
|
20230623,125900,827102500,43500,43550,43550,43500,50
|
||
|
|
20230623,125800,824925700,43550,43500,43550,43500,17
|
||
|
|
20230623,125700,824185400,43550,43550,43550,43550,5
|
||
|
|
20230623,125600,823967650,43550,43550,43550,43550,25
|
||
|
|
20230623,125500,822878900,43500,43600,43600,43500,107
|
||
|
|
20230623,125400,818221450,43600,43600,43600,43550,45
|
||
|
|
20230623,125300,816259500,43600,43550,43600,43550,21
|
||
|
|
20230623,125200,815344150,43550,43550,43550,43550,0
|
||
|
|
20230623,125100,815344150,43550,43550,43550,43550,131
|
||
|
|
20230623,125000,809639100,43500,43550,43550,43500,314
|
||
|
|
20230623,124900,795978500,43550,43500,43550,43500,151
|
||
|
|
20230623,124800,789405500,43500,43500,43500,43500,16
|
||
|
|
20230623,124700,788709500,43450,43450,43450,43450,0
|
||
|
|
20230623,124600,788709500,43450,43450,43450,43450,62
|
||
|
|
20230623,124500,786015600,43450,43450,43450,43450,20
|
||
|
|
20230623,124400,785146600,43450,43450,43450,43450,59
|
||
|
|
20230623,124300,782583050,43450,43450,43500,43450,94
|
||
|
|
20230623,124200,778497950,43450,43450,43450,43450,2
|
||
|
|
20230623,124100,778411050,43450,43450,43450,43450,63
|
||
|
|
20230623,124000,775673700,43400,43400,43400,43400,34
|
||
|
|
20230623,123900,774198100,43450,43450,43450,43450,35
|
||
|
|
20230623,123800,772677350,43450,43450,43450,43450,16
|
||
|
|
20230623,123700,771982150,43400,43400,43400,43400,24
|
||
|
|
20230623,123600,770940550,43450,43450,43450,43450,60
|
||
|
|
20230623,123500,768333550,43450,43450,43450,43450,180
|
||
|
|
20230623,123400,760512550,43450,43500,43500,43450,169
|
||
|
|
20230623,123300,753162250,43550,43550,43550,43550,53
|
||
|
|
20230623,123200,750854100,43500,43500,43500,43500,3
|
||
|
|
20230623,123100,750723600,43550,43500,43550,43500,56
|
||
|
|
20230623,123000,748285150,43500,43550,43550,43500,34
|
||
|
|
20230623,122900,746804900,43500,43500,43550,43500,215
|
||
|
|
20230623,122800,737452300,43500,43500,43500,43450,247
|
||
|
|
20230623,122700,726709000,43500,43500,43500,43500,0
|
||
|
|
20230623,122600,726709000,43500,43500,43500,43500,77
|
||
|
|
20230623,122500,723359500,43400,43450,43450,43400,87
|
||
|
|
20230623,122400,719580100,43450,43450,43450,43450,71
|
||
|
|
20230623,122300,716495150,43450,43400,43450,43400,125
|
||
|
|
20230623,122200,711068250,43350,43350,43350,43350,33
|
||
|
|
20230623,122100,709637700,43400,43400,43400,43400,41
|
||
|
|
20230623,122000,707858300,43350,43350,43350,43350,9
|
||
|
|
20230623,121900,707468150,43350,43350,43350,43350,0
|
||
|
|
20230623,121800,707468150,43350,43250,43400,43250,504
|
||
|
|
20230623,121700,685639750,43250,43250,43250,43250,131
|
||
|
|
20230623,121600,679974000,43250,43250,43250,43250,47
|
||
|
|
20230623,121500,677941250,43250,43250,43250,43250,0
|
||
|
|
20230623,121400,677941250,43250,43250,43250,43250,0
|
||
|
|
20230623,121300,677941250,43250,43200,43250,43200,214
|
||
|
|
20230623,121200,668692850,43250,43250,43250,43250,0
|
||
|
|
20230623,121100,668692850,43250,43250,43250,43250,43
|
||
|
|
20230623,121000,666833100,43250,43200,43250,43200,11
|
||
|
|
20230623,120900,666357800,43250,43200,43250,43200,14
|
||
|
|
20230623,120800,665752350,43250,43250,43250,43250,56
|
||
|
|
20230623,120700,663330350,43250,43250,43250,43250,0
|
||
|
|
20230623,120600,663330350,43250,43250,43250,43250,44
|
||
|
|
20230623,120500,661427350,43250,43250,43250,43250,27
|
||
|
|
20230623,120400,660259600,43200,43200,43200,43200,0
|
||
|
|
20230623,120300,660259600,43200,43250,43250,43200,144
|
||
|
|
20230623,120200,654034750,43200,43150,43200,43150,181
|
||
|
|
20230623,120100,646216000,43150,43150,43150,43150,118
|
||
|
|
20230623,120000,641124300,43150,43150,43150,43150,16
|
||
|
|
20230623,115900,640433900,43150,43150,43150,43150,0
|
||
|
|
20230623,115800,640433900,43150,43100,43150,43100,80
|
||
|
|
20230623,115700,636985000,43050,43050,43050,43050,1
|
||
|
|
20230623,115600,636941950,43100,43100,43100,43050,104
|
||
|
|
20230623,115500,632460250,43100,43050,43100,43050,41
|
||
|
|
20230623,115400,630694400,43100,43100,43100,43100,0
|
||
|
|
20230623,115300,630694400,43100,43050,43100,43050,125
|
||
|
|
20230623,115200,625308000,43100,43100,43100,43100,0
|
||
|
|
20230623,115100,625308000,43100,43100,43100,43100,29
|
||
|
|
20230623,115000,624058100,43100,43100,43100,43100,15
|
||
|
|
20230623,114900,623411600,43050,43050,43050,43050,19
|
||
|
|
20230623,114800,622593650,43100,43050,43100,43050,54
|
||
|
|
20230623,114700,620266450,43100,43100,43100,43100,0
|
||
|
|
20230623,114600,620266450,43100,43100,43100,43100,34
|
||
|
|
20230623,114500,618801050,43100,43050,43100,43050,37
|
||
|
|
20230623,114400,617207400,43050,43050,43050,43050,1
|
||
|
|
20230623,114300,617164350,43100,43050,43100,43050,58
|
||
|
|
20230623,114200,614664750,43050,43050,43050,43050,62
|
||
|
|
20230623,114100,611995650,43050,43100,43100,43050,38
|
||
|
|
20230623,114000,610359600,43100,43100,43100,43100,83
|
||
|
|
20230623,113900,606782300,43100,43100,43100,43100,50
|
||
|
|
20230623,113800,604627300,43150,43100,43150,43100,70
|
||
|
|
20230623,113700,601609550,43100,43100,43100,43050,172
|
||
|
|
20230623,113600,594197150,43150,43150,43150,43150,3
|
||
|
|
20230623,113500,594067700,43150,43150,43150,43150,43
|
||
|
|
20230623,113400,592212250,43150,43150,43150,43150,0
|
||
|
|
20230623,113300,592212250,43150,43150,43150,43150,15
|
||
|
|
20230623,113200,591565000,43150,43050,43150,43050,156
|
||
|
|
20230623,113100,584847900,43100,43100,43100,43100,29
|
||
|
|
20230623,113000,583598000,43100,43100,43100,43100,114
|
||
|
|
20230623,112900,578684600,43100,43100,43100,43100,0
|
||
|
|
20230623,112800,578684600,43100,43100,43100,43100,15
|
||
|
|
20230623,112700,578038100,43000,43000,43000,43000,8
|
||
|
|
20230623,112600,577694100,43100,43100,43100,43100,0
|
||
|
|
20230623,112500,577694100,43100,42950,43100,42950,72
|
||
|
|
20230623,112400,574599300,43100,43100,43100,43100,30
|
||
|
|
20230623,112300,573306300,42900,43150,43150,42900,43
|
||
|
|
20230623,112200,571457850,43150,43150,43150,43150,16
|
||
|
|
20230623,112100,570767450,42900,42950,42950,42900,500
|
||
|
|
20230623,112000,549315400,43150,43050,43150,42950,178
|
||
|
|
20230623,111900,541647200,42950,43000,43000,42900,536
|
||
|
|
20230623,111800,518620150,43000,43050,43050,43000,60
|
||
|
|
20230623,111700,516037250,43050,43050,43050,43050,0
|
||
|
|
20230623,111600,516037250,43050,43050,43050,43050,22
|
||
|
|
20230623,111500,515090150,43050,43050,43050,43000,49
|
||
|
|
20230623,111400,512981050,43050,43050,43050,43050,0
|
||
|
|
20230623,111300,512981050,43050,42950,43050,42950,65
|
||
|
|
20230623,111200,510183400,42950,42950,42950,42950,28
|
||
|
|
20230623,111100,508980800,43100,43100,43100,43100,21
|
||
|
|
20230623,111000,508075700,43000,42850,43050,42850,362
|
||
|
|
20230623,110900,492538100,42900,42900,42900,42900,8
|
||
|
|
20230623,110800,492194900,42900,42900,42900,42900,51
|
||
|
|
20230623,110700,490007000,42850,42900,42900,42850,40
|
||
|
|
20230623,110600,488291050,42900,42900,42900,42900,4
|
||
|
|
20230623,110500,488119450,42850,42850,42850,42850,0
|
||
|
|
20230623,110400,488119450,42850,42850,42850,42850,78
|
||
|
|
20230623,110300,484777150,42850,42850,42850,42850,0
|
||
|
|
20230623,110200,484777150,42850,42850,42850,42850,0
|
||
|
|
20230623,110100,484777150,42850,42850,42850,42850,20
|
||
|
|
20230623,110000,483920150,42850,42850,42850,42850,0
|
||
|
|
20230623,105900,483920150,42850,42850,42850,42850,15
|
||
|
|
20230623,105800,483277400,42850,42850,42850,42850,0
|
||
|
|
20230623,105700,483277400,42850,42850,42850,42850,0
|
||
|
|
20230623,105600,483277400,42850,42850,42850,42850,96
|
||
|
|
20230623,105500,479163800,42800,42800,42800,42800,100
|
||
|
|
20230623,105400,474883800,42800,42850,42850,42800,120
|
||
|
|
20230623,105300,469746250,42850,42850,42850,42850,390
|
||
|
|
20230623,105200,453034750,42900,42900,42900,42900,35
|
||
|
|
20230623,105100,451533250,42850,42850,42900,42850,50
|
||
|
|
20230623,105000,449389350,42900,42900,42900,42900,1
|
||
|
|
20230623,104900,449346450,42900,42900,42900,42900,189
|
||
|
|
20230623,104800,441238350,42900,42950,42950,42900,5
|
||
|
|
20230623,104700,441023650,42900,42900,42900,42900,0
|
||
|
|
20230623,104600,441023650,42900,42900,42900,42900,0
|
||
|
|
20230623,104500,441023650,42900,42900,42900,42900,12
|
||
|
|
20230623,104400,440508850,42900,42900,42900,42900,9
|
||
|
|
20230623,104300,440122750,42900,42900,42900,42900,104
|
||
|
|
20230623,104200,435661150,42900,42950,42950,42900,40
|
||
|
|
20230623,104100,433943200,42950,42950,42950,42950,21
|
||
|
|
20230623,104000,433041250,42950,42950,42950,42950,221
|
||
|
|
20230623,103900,423549300,42950,43000,43000,42950,330
|
||
|
|
20230623,103800,409359350,43050,43050,43050,43050,0
|
||
|
|
20230623,103700,409359350,43050,43050,43050,43050,0
|
||
|
|
20230623,103600,409359350,43050,43050,43050,43050,20
|
||
|
|
20230623,103500,408498350,43000,43000,43000,43000,201
|
||
|
|
20230623,103400,399855350,43000,43100,43150,43000,814
|
||
|
|
20230623,103300,364792000,43150,43150,43150,43150,0
|
||
|
|
20230623,103200,364792000,43150,43150,43150,43150,0
|
||
|
|
20230623,103100,364792000,43150,43150,43150,43150,0
|
||
|
|
20230623,103000,364792000,43150,43150,43150,43150,0
|
||
|
|
20230623,102900,364792000,43150,43150,43150,43150,22
|
||
|
|
20230623,102800,363842700,43150,43150,43150,43150,5
|
||
|
|
20230623,102700,363626950,43150,43150,43150,43150,78
|
||
|
|
20230623,102600,360261250,43150,43150,43150,43150,105
|
||
|
|
20230623,102500,355730500,43200,43200,43200,43200,20
|
||
|
|
20230623,102400,354866500,43150,43150,43150,43150,3
|
||
|
|
20230623,102300,354737050,43150,43150,43150,43150,1
|
||
|
|
20230623,102200,354693900,43150,43150,43150,43150,52
|
||
|
|
20230623,102100,352450100,43200,43150,43200,43150,448
|
||
|
|
20230623,102000,333107300,43150,43150,43150,43150,19
|
||
|
|
20230623,101900,332287450,43150,43150,43150,43150,124
|
||
|
|
20230623,101800,326936850,43150,43150,43150,43150,0
|
||
|
|
20230623,101700,326936850,43150,43150,43150,43150,1
|
||
|
|
20230623,101600,326893700,43150,43150,43150,43150,29
|
||
|
|
20230623,101500,325642350,43250,43050,43250,43050,511
|
||
|
|
20230623,101400,303605750,43050,43050,43050,43000,80
|
||
|
|
20230623,101300,300161800,43050,43050,43050,43050,79
|
||
|
|
20230623,101200,296760850,43050,43050,43050,43050,5
|
||
|
|
20230623,101100,296545600,43100,43050,43100,43050,37
|
||
|
|
20230623,101000,294951900,43050,43050,43050,43050,16
|
||
|
|
20230623,100900,294263100,43050,43150,43150,43050,150
|
||
|
|
20230623,100800,287804200,43150,43100,43150,43100,18
|
||
|
|
20230623,100700,287027700,43100,43100,43100,43100,0
|
||
|
|
20230623,100600,287027700,43100,43100,43100,43050,187
|
||
|
|
20230623,100500,278968700,43100,43100,43100,43100,55
|
||
|
|
20230623,100400,276598200,43150,43100,43150,43050,64
|
||
|
|
20230623,100300,273840200,43100,43100,43100,43100,15
|
||
|
|
20230623,100200,273193700,43150,43150,43150,43150,3
|
||
|
|
20230623,100100,273064250,43150,43150,43150,43150,1
|
||
|
|
20230623,100000,273021100,43150,43100,43150,43050,127
|
||
|
|
20230623,095900,267547400,43100,43100,43100,43100,3
|
||
|
|
20230623,095800,267418100,43100,43050,43100,43050,49
|
||
|
|
20230623,095700,265306550,43050,43100,43100,43050,146
|
||
|
|
20230623,095600,259014650,43100,43150,43150,43100,167
|
||
|
|
20230623,095500,251809450,43150,43150,43150,43150,27
|
||
|
|
20230623,095400,250644400,43150,43100,43150,43100,127
|
||
|
|
20230623,095300,245164800,43000,43000,43000,43000,0
|
||
|
|
20230623,095200,245164800,43000,43000,43000,43000,0
|
||
|
|
20230623,095100,245164800,43000,43000,43000,43000,25
|
||
|
|
20230623,095000,244089800,43000,43150,43150,43000,224
|
||
|
|
20230623,094900,234439900,43150,43150,43150,43150,0
|
||
|
|
20230623,094800,234439900,43150,43100,43150,43100,23
|
||
|
|
20230623,094700,233447550,43100,43100,43100,43100,1
|
||
|
|
20230623,094600,233404450,43100,43050,43100,43050,95
|
||
|
|
20230623,094500,229310950,43050,43100,43100,43050,116
|
||
|
|
20230623,094400,224313100,43100,43100,43100,43100,18
|
||
|
|
20230623,094300,223537300,43100,43050,43100,43050,203
|
||
|
|
20230623,094200,214794750,43050,43150,43150,43050,179
|
||
|
|
20230623,094100,207077950,43200,43150,43200,43150,73
|
||
|
|
20230623,094000,203924450,43150,43050,43150,43050,68
|
||
|
|
20230623,093900,200992650,43050,43050,43050,43050,16
|
||
|
|
20230623,093800,200303850,43150,43100,43150,43100,29
|
||
|
|
20230623,093700,199053200,43150,43150,43150,43150,70
|
||
|
|
20230623,093600,196032700,43050,43050,43150,43050,22
|
||
|
|
20230623,093500,195084500,43050,43000,43050,43000,259
|
||
|
|
20230623,093400,183934650,43050,43000,43050,43000,6
|
||
|
|
20230623,093300,183676450,43000,43000,43000,43000,7
|
||
|
|
20230623,093200,183375450,43000,43000,43000,43000,8
|
||
|
|
20230623,093100,183031450,43050,43000,43050,43000,25
|
||
|
|
20230623,093000,181955700,43100,43150,43150,43100,67
|
||
|
|
20230623,092900,179066250,43150,43150,43150,43150,29
|
||
|
|
20230623,092800,177814900,43250,43250,43250,43250,46
|
||
|
|
20230623,092700,175825400,43250,43200,43250,43200,118
|
||
|
|
20230623,092600,170724200,43250,43300,43300,43200,166
|
||
|
|
20230623,092500,163540500,43300,43150,43300,43150,30
|
||
|
|
20230623,092400,162243000,43250,43100,43250,43100,94
|
||
|
|
20230623,092300,158185800,43100,43150,43150,43100,158
|
||
|
|
20230623,092200,151368550,43100,43150,43150,43100,31
|
||
|
|
20230623,092100,150031600,43050,43050,43050,43050,51
|
||
|
|
20230623,092000,147836050,43050,43100,43100,43050,57
|
||
|
|
20230623,091900,145382150,43100,43000,43200,42950,65
|
||
|
|
20230623,091800,142581100,42950,43000,43000,42950,40
|
||
|
|
20230623,091700,140861150,42900,42900,42900,42900,1
|
||
|
|
20230623,091600,140818250,42900,42900,42900,42900,1
|
||
|
|
20230623,091500,140775350,42900,42900,42950,42900,139
|
||
|
|
20230623,091400,134806100,42950,42850,42950,42850,29
|
||
|
|
20230623,091300,133562650,42850,42850,42850,42850,1
|
||
|
|
20230623,091200,133519800,42850,42900,42900,42850,115
|
||
|
|
20230623,091100,128587050,42850,42850,42900,42800,157
|
||
|
|
20230623,091000,121860650,42900,43000,43000,42900,121
|
||
|
|
20230623,090900,116669650,43000,42900,43000,42900,159
|
||
|
|
20230623,090800,109847600,42850,42800,42900,42800,46
|
||
|
|
20230623,090700,107876450,42800,42800,42950,42800,18
|
||
|
|
20230623,090600,107103850,42800,42750,43000,42750,172
|
||
|
|
20230623,090500,99739400,42750,42700,42750,42700,143
|
||
|
|
20230623,090400,93626800,42700,42700,42750,42700,77
|
||
|
|
20230623,090300,90335200,42700,42700,42750,42700,163
|
||
|
|
20230623,090200,83372250,42750,42800,42800,42700,99
|
||
|
|
20230623,090100,79141450,42600,42900,42900,42600,1314
|
||
|
|
20230623,090000,22894000,42900,43100,43100,42850,532
|