808 lines
44 KiB
CSV
808 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,222400,116766195600,55300,55300,55300,55300,0
|
|
20230614,222300,116766195600,55300,55300,55300,55300,0
|
|
20230614,222200,116766195600,55300,55300,55300,55300,0
|
|
20230614,222100,116766195600,55300,55300,55300,55300,0
|
|
20230614,222000,116766195600,55300,55300,55300,55300,0
|
|
20230614,221900,116766195600,55300,55300,55300,55300,0
|
|
20230614,221800,116766195600,55300,55300,55300,55300,0
|
|
20230614,221700,116766195600,55300,55300,55300,55300,0
|
|
20230614,221600,116766195600,55300,55300,55300,55300,0
|
|
20230614,221500,116766195600,55300,55300,55300,55300,0
|
|
20230614,221400,116766195600,55300,55300,55300,55300,0
|
|
20230614,221300,116766195600,55300,55300,55300,55300,0
|
|
20230614,221200,116766195600,55300,55300,55300,55300,0
|
|
20230614,221100,116766195600,55300,55300,55300,55300,0
|
|
20230614,221000,116766195600,55300,55300,55300,55300,0
|
|
20230614,220900,116766195600,55300,55300,55300,55300,0
|
|
20230614,220800,116766195600,55300,55300,55300,55300,0
|
|
20230614,220700,116766195600,55300,55300,55300,55300,0
|
|
20230614,220600,116766195600,55300,55300,55300,55300,0
|
|
20230614,220500,116766195600,55300,55300,55300,55300,0
|
|
20230614,220400,116766195600,55300,55300,55300,55300,0
|
|
20230614,220300,116766195600,55300,55300,55300,55300,0
|
|
20230614,220200,116766195600,55300,55300,55300,55300,0
|
|
20230614,220100,116766195600,55300,55300,55300,55300,0
|
|
20230614,220000,116766195600,55300,55300,55300,55300,0
|
|
20230614,215900,116766195600,55300,55300,55300,55300,0
|
|
20230614,215800,116766195600,55300,55300,55300,55300,0
|
|
20230614,215700,116766195600,55300,55300,55300,55300,0
|
|
20230614,215600,116766195600,55300,55300,55300,55300,0
|
|
20230614,215500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,215400,116766195600,55300,55300,55300,55300,0
|
|
20230614,215300,116766195600,55300,55300,55300,55300,0
|
|
20230614,215200,116766195600,55300,55300,55300,55300,0
|
|
20230614,215100,116766195600,55300,55300,55300,55300,0
|
|
20230614,215000,116766195600,55300,55300,55300,55300,0
|
|
20230614,214900,116766195600,55300,55300,55300,55300,0
|
|
20230614,214800,116766195600,55300,55300,55300,55300,0
|
|
20230614,214700,116766195600,55300,55300,55300,55300,0
|
|
20230614,214600,116766195600,55300,55300,55300,55300,0
|
|
20230614,214500,116766195600,55300,55300,55300,55300,0
|
|
20230614,214400,116766195600,55300,55300,55300,55300,0
|
|
20230614,214300,116766195600,55300,55300,55300,55300,0
|
|
20230614,214200,116766195600,55300,55300,55300,55300,0
|
|
20230614,214100,116766195600,55300,55300,55300,55300,0
|
|
20230614,214000,116766195600,55300,55300,55300,55300,0
|
|
20230614,213900,116766195600,55300,55300,55300,55300,0
|
|
20230614,213800,116766195600,55300,55300,55300,55300,0
|
|
20230614,213700,116766195600,55300,55300,55300,55300,0
|
|
20230614,213600,116766195600,55300,55300,55300,55300,0
|
|
20230614,213500,116766195600,55300,55300,55300,55300,0
|
|
20230614,213400,116766195600,55300,55300,55300,55300,0
|
|
20230614,213300,116766195600,55300,55300,55300,55300,0
|
|
20230614,213200,116766195600,55300,55300,55300,55300,0
|
|
20230614,213100,116766195600,55300,55300,55300,55300,0
|
|
20230614,213000,116766195600,55300,55300,55300,55300,0
|
|
20230614,212900,116766195600,55300,55300,55300,55300,0
|
|
20230614,212800,116766195600,55300,55300,55300,55300,0
|
|
20230614,212700,116766195600,55300,55300,55300,55300,0
|
|
20230614,212600,116766195600,55300,55300,55300,55300,0
|
|
20230614,212500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,212400,116766195600,55300,55300,55300,55300,0
|
|
20230614,212300,116766195600,55300,55300,55300,55300,0
|
|
20230614,212200,116766195600,55300,55300,55300,55300,0
|
|
20230614,212100,116766195600,55300,55300,55300,55300,0
|
|
20230614,212000,116766195600,55300,55300,55300,55300,0
|
|
20230614,211900,116766195600,55300,55300,55300,55300,0
|
|
20230614,211800,116766195600,55300,55300,55300,55300,0
|
|
20230614,211700,116766195600,55300,55300,55300,55300,0
|
|
20230614,211600,116766195600,55300,55300,55300,55300,0
|
|
20230614,211500,116766195600,55300,55300,55300,55300,0
|
|
20230614,211400,116766195600,55300,55300,55300,55300,0
|
|
20230614,211300,116766195600,55300,55300,55300,55300,0
|
|
20230614,211200,116766195600,55300,55300,55300,55300,0
|
|
20230614,211100,116766195600,55300,55300,55300,55300,0
|
|
20230614,211000,116766195600,55300,55300,55300,55300,0
|
|
20230614,210900,116766195600,55300,55300,55300,55300,0
|
|
20230614,210800,116766195600,55300,55300,55300,55300,0
|
|
20230614,210700,116766195600,55300,55300,55300,55300,0
|
|
20230614,210600,116766195600,55300,55300,55300,55300,0
|
|
20230614,210500,116766195600,55300,55300,55300,55300,0
|
|
20230614,210400,116766195600,55300,55300,55300,55300,0
|
|
20230614,210300,116766195600,55300,55300,55300,55300,0
|
|
20230614,210200,116766195600,55300,55300,55300,55300,0
|
|
20230614,210100,116766195600,55300,55300,55300,55300,0
|
|
20230614,210000,116766195600,55300,55300,55300,55300,0
|
|
20230614,205900,116766195600,55300,55300,55300,55300,0
|
|
20230614,205800,116766195600,55300,55300,55300,55300,0
|
|
20230614,205700,116766195600,55300,55300,55300,55300,0
|
|
20230614,205600,116766195600,55300,55300,55300,55300,0
|
|
20230614,205500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,205400,116766195600,55300,55300,55300,55300,0
|
|
20230614,205300,116766195600,55300,55300,55300,55300,0
|
|
20230614,205200,116766195600,55300,55300,55300,55300,0
|
|
20230614,205100,116766195600,55300,55300,55300,55300,0
|
|
20230614,205000,116766195600,55300,55300,55300,55300,0
|
|
20230614,204900,116766195600,55300,55300,55300,55300,0
|
|
20230614,204800,116766195600,55300,55300,55300,55300,0
|
|
20230614,204700,116766195600,55300,55300,55300,55300,0
|
|
20230614,204600,116766195600,55300,55300,55300,55300,0
|
|
20230614,204500,116766195600,55300,55300,55300,55300,0
|
|
20230614,204400,116766195600,55300,55300,55300,55300,0
|
|
20230614,204300,116766195600,55300,55300,55300,55300,0
|
|
20230614,204200,116766195600,55300,55300,55300,55300,0
|
|
20230614,204100,116766195600,55300,55300,55300,55300,0
|
|
20230614,204000,116766195600,55300,55300,55300,55300,0
|
|
20230614,203900,116766195600,55300,55300,55300,55300,0
|
|
20230614,203800,116766195600,55300,55300,55300,55300,0
|
|
20230614,203700,116766195600,55300,55300,55300,55300,0
|
|
20230614,203600,116766195600,55300,55300,55300,55300,0
|
|
20230614,203500,116766195600,55300,55300,55300,55300,0
|
|
20230614,203400,116766195600,55300,55300,55300,55300,0
|
|
20230614,203300,116766195600,55300,55300,55300,55300,0
|
|
20230614,203200,116766195600,55300,55300,55300,55300,0
|
|
20230614,203100,116766195600,55300,55300,55300,55300,0
|
|
20230614,203000,116766195600,55300,55300,55300,55300,0
|
|
20230614,202900,116766195600,55300,55300,55300,55300,0
|
|
20230614,202800,116766195600,55300,55300,55300,55300,0
|
|
20230614,202700,116766195600,55300,55300,55300,55300,0
|
|
20230614,202600,116766195600,55300,55300,55300,55300,0
|
|
20230614,202500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,202400,116766195600,55300,55300,55300,55300,0
|
|
20230614,202300,116766195600,55300,55300,55300,55300,0
|
|
20230614,202200,116766195600,55300,55300,55300,55300,0
|
|
20230614,202100,116766195600,55300,55300,55300,55300,0
|
|
20230614,202000,116766195600,55300,55300,55300,55300,0
|
|
20230614,201900,116766195600,55300,55300,55300,55300,0
|
|
20230614,201800,116766195600,55300,55300,55300,55300,0
|
|
20230614,201700,116766195600,55300,55300,55300,55300,0
|
|
20230614,201600,116766195600,55300,55300,55300,55300,0
|
|
20230614,201500,116766195600,55300,55300,55300,55300,0
|
|
20230614,201400,116766195600,55300,55300,55300,55300,0
|
|
20230614,201300,116766195600,55300,55300,55300,55300,0
|
|
20230614,201200,116766195600,55300,55300,55300,55300,0
|
|
20230614,201100,116766195600,55300,55300,55300,55300,0
|
|
20230614,201000,116766195600,55300,55300,55300,55300,0
|
|
20230614,200900,116766195600,55300,55300,55300,55300,0
|
|
20230614,200800,116766195600,55300,55300,55300,55300,0
|
|
20230614,200700,116766195600,55300,55300,55300,55300,0
|
|
20230614,200600,116766195600,55300,55300,55300,55300,0
|
|
20230614,200500,116766195600,55300,55300,55300,55300,0
|
|
20230614,200400,116766195600,55300,55300,55300,55300,0
|
|
20230614,200300,116766195600,55300,55300,55300,55300,0
|
|
20230614,200200,116766195600,55300,55300,55300,55300,0
|
|
20230614,200100,116766195600,55300,55300,55300,55300,0
|
|
20230614,200000,116766195600,55300,55300,55300,55300,0
|
|
20230614,195900,116766195600,55300,55300,55300,55300,0
|
|
20230614,195800,116766195600,55300,55300,55300,55300,0
|
|
20230614,195700,116766195600,55300,55300,55300,55300,0
|
|
20230614,195600,116766195600,55300,55300,55300,55300,0
|
|
20230614,195500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,195400,116766195600,55300,55300,55300,55300,0
|
|
20230614,195300,116766195600,55300,55300,55300,55300,0
|
|
20230614,195200,116766195600,55300,55300,55300,55300,0
|
|
20230614,195100,116766195600,55300,55300,55300,55300,0
|
|
20230614,195000,116766195600,55300,55300,55300,55300,0
|
|
20230614,194900,116766195600,55300,55300,55300,55300,0
|
|
20230614,194800,116766195600,55300,55300,55300,55300,0
|
|
20230614,194700,116766195600,55300,55300,55300,55300,0
|
|
20230614,194600,116766195600,55300,55300,55300,55300,0
|
|
20230614,194500,116766195600,55300,55300,55300,55300,0
|
|
20230614,194400,116766195600,55300,55300,55300,55300,0
|
|
20230614,194300,116766195600,55300,55300,55300,55300,0
|
|
20230614,194200,116766195600,55300,55300,55300,55300,0
|
|
20230614,194100,116766195600,55300,55300,55300,55300,0
|
|
20230614,194000,116766195600,55300,55300,55300,55300,0
|
|
20230614,193900,116766195600,55300,55300,55300,55300,0
|
|
20230614,193800,116766195600,55300,55300,55300,55300,0
|
|
20230614,193700,116766195600,55300,55300,55300,55300,0
|
|
20230614,193600,116766195600,55300,55300,55300,55300,0
|
|
20230614,193500,116766195600,55300,55300,55300,55300,0
|
|
20230614,193400,116766195600,55300,55300,55300,55300,0
|
|
20230614,193300,116766195600,55300,55300,55300,55300,0
|
|
20230614,193200,116766195600,55300,55300,55300,55300,0
|
|
20230614,193100,116766195600,55300,55300,55300,55300,0
|
|
20230614,193000,116766195600,55300,55300,55300,55300,0
|
|
20230614,192900,116766195600,55300,55300,55300,55300,0
|
|
20230614,192800,116766195600,55300,55300,55300,55300,0
|
|
20230614,192700,116766195600,55300,55300,55300,55300,0
|
|
20230614,192600,116766195600,55300,55300,55300,55300,0
|
|
20230614,192500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,192400,116766195600,55300,55300,55300,55300,0
|
|
20230614,192300,116766195600,55300,55300,55300,55300,0
|
|
20230614,192200,116766195600,55300,55300,55300,55300,0
|
|
20230614,192100,116766195600,55300,55300,55300,55300,0
|
|
20230614,192000,116766195600,55300,55300,55300,55300,0
|
|
20230614,191900,116766195600,55300,55300,55300,55300,0
|
|
20230614,191800,116766195600,55300,55300,55300,55300,0
|
|
20230614,191700,116766195600,55300,55300,55300,55300,0
|
|
20230614,191600,116766195600,55300,55300,55300,55300,0
|
|
20230614,191500,116766195600,55300,55300,55300,55300,0
|
|
20230614,191400,116766195600,55300,55300,55300,55300,0
|
|
20230614,191300,116766195600,55300,55300,55300,55300,0
|
|
20230614,191200,116766195600,55300,55300,55300,55300,0
|
|
20230614,191100,116766195600,55300,55300,55300,55300,0
|
|
20230614,191000,116766195600,55300,55300,55300,55300,0
|
|
20230614,190900,116766195600,55300,55300,55300,55300,0
|
|
20230614,190800,116766195600,55300,55300,55300,55300,0
|
|
20230614,190700,116766195600,55300,55300,55300,55300,0
|
|
20230614,190600,116766195600,55300,55300,55300,55300,0
|
|
20230614,190500,116766195600,55300,55300,55300,55300,0
|
|
20230614,190400,116766195600,55300,55300,55300,55300,0
|
|
20230614,190300,116766195600,55300,55300,55300,55300,0
|
|
20230614,190200,116766195600,55300,55300,55300,55300,0
|
|
20230614,190100,116766195600,55300,55300,55300,55300,0
|
|
20230614,190000,116766195600,55300,55300,55300,55300,0
|
|
20230614,185900,116766195600,55300,55300,55300,55300,0
|
|
20230614,185800,116766195600,55300,55300,55300,55300,0
|
|
20230614,185700,116766195600,55300,55300,55300,55300,0
|
|
20230614,185600,116766195600,55300,55300,55300,55300,0
|
|
20230614,185500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,185400,116766195600,55300,55300,55300,55300,0
|
|
20230614,185300,116766195600,55300,55300,55300,55300,0
|
|
20230614,185200,116766195600,55300,55300,55300,55300,0
|
|
20230614,185100,116766195600,55300,55300,55300,55300,0
|
|
20230614,185000,116766195600,55300,55300,55300,55300,0
|
|
20230614,184900,116766195600,55300,55300,55300,55300,0
|
|
20230614,184800,116766195600,55300,55300,55300,55300,0
|
|
20230614,184700,116766195600,55300,55300,55300,55300,0
|
|
20230614,184600,116766195600,55300,55300,55300,55300,0
|
|
20230614,184500,116766195600,55300,55300,55300,55300,0
|
|
20230614,184400,116766195600,55300,55300,55300,55300,0
|
|
20230614,184300,116766195600,55300,55300,55300,55300,0
|
|
20230614,184200,116766195600,55300,55300,55300,55300,0
|
|
20230614,184100,116766195600,55300,55300,55300,55300,0
|
|
20230614,184000,116766195600,55300,55300,55300,55300,0
|
|
20230614,183900,116766195600,55300,55300,55300,55300,0
|
|
20230614,183800,116766195600,55300,55300,55300,55300,0
|
|
20230614,183700,116766195600,55300,55300,55300,55300,0
|
|
20230614,183600,116766195600,55300,55300,55300,55300,0
|
|
20230614,183500,116766195600,55300,55300,55300,55300,0
|
|
20230614,183400,116766195600,55300,55300,55300,55300,0
|
|
20230614,183300,116766195600,55300,55300,55300,55300,0
|
|
20230614,183200,116766195600,55300,55300,55300,55300,0
|
|
20230614,183100,116766195600,55300,55300,55300,55300,0
|
|
20230614,183000,116766195600,55300,55300,55300,55300,0
|
|
20230614,182900,116766195600,55300,55300,55300,55300,0
|
|
20230614,182800,116766195600,55300,55300,55300,55300,0
|
|
20230614,182700,116766195600,55300,55300,55300,55300,0
|
|
20230614,182600,116766195600,55300,55300,55300,55300,0
|
|
20230614,182500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,182400,116766195600,55300,55300,55300,55300,0
|
|
20230614,182300,116766195600,55300,55300,55300,55300,0
|
|
20230614,182200,116766195600,55300,55300,55300,55300,0
|
|
20230614,182100,116766195600,55300,55300,55300,55300,0
|
|
20230614,182000,116766195600,55300,55300,55300,55300,0
|
|
20230614,181900,116766195600,55300,55300,55300,55300,0
|
|
20230614,181800,116766195600,55300,55300,55300,55300,0
|
|
20230614,181700,116766195600,55300,55300,55300,55300,0
|
|
20230614,181600,116766195600,55300,55300,55300,55300,0
|
|
20230614,181500,116766195600,55300,55300,55300,55300,0
|
|
20230614,181400,116766195600,55300,55300,55300,55300,0
|
|
20230614,181300,116766195600,55300,55300,55300,55300,0
|
|
20230614,181200,116766195600,55300,55300,55300,55300,0
|
|
20230614,181100,116766195600,55300,55300,55300,55300,0
|
|
20230614,181000,116766195600,55300,55300,55300,55300,0
|
|
20230614,180900,116766195600,55300,55300,55300,55300,0
|
|
20230614,180800,116766195600,55300,55300,55300,55300,0
|
|
20230614,180700,116766195600,55300,55300,55300,55300,0
|
|
20230614,180600,116766195600,55300,55300,55300,55300,0
|
|
20230614,180500,116766195600,55300,55300,55300,55300,0
|
|
20230614,180400,116766195600,55300,55300,55300,55300,0
|
|
20230614,180300,116766195600,55300,55300,55300,55300,0
|
|
20230614,180200,116766195600,55300,55300,55300,55300,0
|
|
20230614,180100,116766195600,55300,55300,55300,55300,0
|
|
20230614,180000,116766195600,55300,55300,55300,55300,0
|
|
20230614,175900,116766195600,55300,55300,55300,55300,0
|
|
20230614,175800,116766195600,55300,55300,55300,55300,0
|
|
20230614,175700,116766195600,55300,55300,55300,55300,0
|
|
20230614,175600,116766195600,55300,55300,55300,55300,0
|
|
20230614,175500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,175400,116766195600,55300,55300,55300,55300,0
|
|
20230614,175300,116766195600,55300,55300,55300,55300,0
|
|
20230614,175200,116766195600,55300,55300,55300,55300,0
|
|
20230614,175100,116766195600,55300,55300,55300,55300,0
|
|
20230614,175000,116766195600,55300,55300,55300,55300,0
|
|
20230614,174900,116766195600,55300,55300,55300,55300,0
|
|
20230614,174800,116766195600,55300,55300,55300,55300,0
|
|
20230614,174700,116766195600,55300,55300,55300,55300,0
|
|
20230614,174600,116766195600,55300,55300,55300,55300,0
|
|
20230614,174500,116766195600,55300,55300,55300,55300,0
|
|
20230614,174400,116766195600,55300,55300,55300,55300,0
|
|
20230614,174300,116766195600,55300,55300,55300,55300,0
|
|
20230614,174200,116766195600,55300,55300,55300,55300,0
|
|
20230614,174100,116766195600,55300,55300,55300,55300,0
|
|
20230614,174000,116766195600,55300,55300,55300,55300,0
|
|
20230614,173900,116766195600,55300,55300,55300,55300,0
|
|
20230614,173800,116766195600,55300,55300,55300,55300,0
|
|
20230614,173700,116766195600,55300,55300,55300,55300,0
|
|
20230614,173600,116766195600,55300,55300,55300,55300,0
|
|
20230614,173500,116766195600,55300,55300,55300,55300,0
|
|
20230614,173400,116766195600,55300,55300,55300,55300,0
|
|
20230614,173300,116766195600,55300,55300,55300,55300,0
|
|
20230614,173200,116766195600,55300,55300,55300,55300,0
|
|
20230614,173100,116766195600,55300,55300,55300,55300,0
|
|
20230614,173000,116766195600,55300,55300,55300,55300,0
|
|
20230614,172900,116766195600,55300,55300,55300,55300,0
|
|
20230614,172800,116766195600,55300,55300,55300,55300,0
|
|
20230614,172700,116766195600,55300,55300,55300,55300,0
|
|
20230614,172600,116766195600,55300,55300,55300,55300,0
|
|
20230614,172500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,172400,116766195600,55300,55300,55300,55300,0
|
|
20230614,172300,116766195600,55300,55300,55300,55300,0
|
|
20230614,172200,116766195600,55300,55300,55300,55300,0
|
|
20230614,172100,116766195600,55300,55300,55300,55300,0
|
|
20230614,172000,116766195600,55300,55300,55300,55300,0
|
|
20230614,171900,116766195600,55300,55300,55300,55300,0
|
|
20230614,171800,116766195600,55300,55300,55300,55300,0
|
|
20230614,171700,116766195600,55300,55300,55300,55300,0
|
|
20230614,171600,116766195600,55300,55300,55300,55300,0
|
|
20230614,171500,116766195600,55300,55300,55300,55300,0
|
|
20230614,171400,116766195600,55300,55300,55300,55300,0
|
|
20230614,171300,116766195600,55300,55300,55300,55300,0
|
|
20230614,171200,116766195600,55300,55300,55300,55300,0
|
|
20230614,171100,116766195600,55300,55300,55300,55300,0
|
|
20230614,171000,116766195600,55300,55300,55300,55300,0
|
|
20230614,170900,116766195600,55300,55300,55300,55300,0
|
|
20230614,170800,116766195600,55300,55300,55300,55300,0
|
|
20230614,170700,116766195600,55300,55300,55300,55300,0
|
|
20230614,170600,116766195600,55300,55300,55300,55300,0
|
|
20230614,170500,116766195600,55300,55300,55300,55300,0
|
|
20230614,170400,116766195600,55300,55300,55300,55300,0
|
|
20230614,170300,116766195600,55300,55300,55300,55300,0
|
|
20230614,170200,116766195600,55300,55300,55300,55300,0
|
|
20230614,170100,116766195600,55300,55300,55300,55300,0
|
|
20230614,170000,116766195600,55300,55300,55300,55300,0
|
|
20230614,165900,116766195600,55300,55300,55300,55300,0
|
|
20230614,165800,116766195600,55300,55300,55300,55300,0
|
|
20230614,165700,116766195600,55300,55300,55300,55300,0
|
|
20230614,165600,116766195600,55300,55300,55300,55300,0
|
|
20230614,165500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,165400,116766195600,55300,55300,55300,55300,0
|
|
20230614,165300,116766195600,55300,55300,55300,55300,0
|
|
20230614,165200,116766195600,55300,55300,55300,55300,0
|
|
20230614,165100,116766195600,55300,55300,55300,55300,0
|
|
20230614,165000,116766195600,55300,55300,55300,55300,0
|
|
20230614,164900,116766195600,55300,55300,55300,55300,0
|
|
20230614,164800,116766195600,55300,55300,55300,55300,0
|
|
20230614,164700,116766195600,55300,55300,55300,55300,0
|
|
20230614,164600,116766195600,55300,55300,55300,55300,0
|
|
20230614,164500,116766195600,55300,55300,55300,55300,0
|
|
20230614,164400,116766195600,55300,55300,55300,55300,0
|
|
20230614,164300,116766195600,55300,55300,55300,55300,0
|
|
20230614,164200,116766195600,55300,55300,55300,55300,0
|
|
20230614,164100,116766195600,55300,55300,55300,55300,0
|
|
20230614,164000,116766195600,55300,55300,55300,55300,0
|
|
20230614,163900,116766195600,55300,55300,55300,55300,0
|
|
20230614,163800,116766195600,55300,55300,55300,55300,0
|
|
20230614,163700,116766195600,55300,55300,55300,55300,0
|
|
20230614,163600,116766195600,55300,55300,55300,55300,0
|
|
20230614,163500,116766195600,55300,55300,55300,55300,0
|
|
20230614,163400,116766195600,55300,55300,55300,55300,0
|
|
20230614,163300,116766195600,55300,55300,55300,55300,0
|
|
20230614,163200,116766195600,55300,55300,55300,55300,0
|
|
20230614,163100,116766195600,55300,55300,55300,55300,0
|
|
20230614,163000,116766195600,55300,55300,55300,55300,0
|
|
20230614,162900,116766195600,55300,55300,55300,55300,0
|
|
20230614,162800,116766195600,55300,55300,55300,55300,0
|
|
20230614,162700,116766195600,55300,55300,55300,55300,0
|
|
20230614,162600,116766195600,55300,55300,55300,55300,0
|
|
20230614,162500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,162400,116766195600,55300,55300,55300,55300,0
|
|
20230614,162300,116766195600,55300,55300,55300,55300,0
|
|
20230614,162200,116766195600,55300,55300,55300,55300,0
|
|
20230614,162100,116766195600,55300,55300,55300,55300,0
|
|
20230614,162000,116766195600,55300,55300,55300,55300,0
|
|
20230614,161900,116766195600,55300,55300,55300,55300,0
|
|
20230614,161800,116766195600,55300,55300,55300,55300,0
|
|
20230614,161700,116766195600,55300,55300,55300,55300,0
|
|
20230614,161600,116766195600,55300,55300,55300,55300,0
|
|
20230614,161500,116766195600,55300,55300,55300,55300,0
|
|
20230614,161400,116766195600,55300,55300,55300,55300,0
|
|
20230614,161300,116766195600,55300,55300,55300,55300,0
|
|
20230614,161200,116766195600,55300,55300,55300,55300,0
|
|
20230614,161100,116766195600,55300,55300,55300,55300,0
|
|
20230614,161000,116766195600,55300,55300,55300,55300,0
|
|
20230614,160900,116766195600,55300,55300,55300,55300,0
|
|
20230614,160800,116766195600,55300,55300,55300,55300,0
|
|
20230614,160700,116766195600,55300,55300,55300,55300,0
|
|
20230614,160600,116766195600,55300,55300,55300,55300,0
|
|
20230614,160500,116766195600,55300,55300,55300,55300,0
|
|
20230614,160400,116766195600,55300,55300,55300,55300,0
|
|
20230614,160300,116766195600,55300,55300,55300,55300,0
|
|
20230614,160200,116766195600,55300,55300,55300,55300,0
|
|
20230614,160100,116766195600,55300,55300,55300,55300,0
|
|
20230614,160000,116766195600,55300,55300,55300,55300,0
|
|
20230614,155900,116766195600,55300,55300,55300,55300,0
|
|
20230614,155800,116766195600,55300,55300,55300,55300,0
|
|
20230614,155700,116766195600,55300,55300,55300,55300,0
|
|
20230614,155600,116766195600,55300,55300,55300,55300,0
|
|
20230614,155500,116766195600,55300,55300,55300,55300,30076
|
|
20230614,155400,116766195600,55300,55300,55300,55300,0
|
|
20230614,155300,116766195600,55300,55300,55300,55300,0
|
|
20230614,155200,116766195600,55300,55300,55300,55300,0
|
|
20230614,155100,116766195600,55300,55300,55300,55300,0
|
|
20230614,155000,116766195600,55300,55300,55300,55300,0
|
|
20230614,154900,116766195600,55300,55300,55300,55300,0
|
|
20230614,154800,116766195600,55300,55300,55300,55300,0
|
|
20230614,154700,116766195600,55300,55300,55300,55300,0
|
|
20230614,154600,116766195600,55300,55300,55300,55300,0
|
|
20230614,154500,116766195600,55300,55300,55300,55300,0
|
|
20230614,154400,116766195600,55300,55300,55300,55300,0
|
|
20230614,154300,116766195600,55300,55300,55300,55300,0
|
|
20230614,154200,116766195600,55300,55300,55300,55300,0
|
|
20230614,154100,116766195600,55300,55300,55300,55300,0
|
|
20230614,154000,116766195600,55300,55300,55300,55300,0
|
|
20230614,153900,116766195600,55300,55300,55300,55300,0
|
|
20230614,153800,116766195600,55300,55300,55300,55300,0
|
|
20230614,153700,116766195600,55300,55300,55300,55300,0
|
|
20230614,153600,116766195600,55300,55300,55300,55300,0
|
|
20230614,153500,116766195600,55300,55300,55300,55300,0
|
|
20230614,153400,116766195600,55300,55300,55300,55300,0
|
|
20230614,153300,116766195600,55300,55300,55300,55300,0
|
|
20230614,153200,116766195600,55300,55300,55300,55300,0
|
|
20230614,153100,116766195600,55300,55300,55300,55300,0
|
|
20230614,153000,116766195600,55300,55300,55300,55300,30076
|
|
20230614,152900,115102992800,55300,55300,55300,55300,0
|
|
20230614,152800,115102992800,55300,55300,55300,55300,0
|
|
20230614,152700,115102992800,55300,55300,55300,55300,0
|
|
20230614,152600,115102992800,55300,55300,55300,55300,0
|
|
20230614,152500,115102992800,55300,55300,55300,55300,0
|
|
20230614,152400,115102992800,55300,55300,55300,55300,0
|
|
20230614,152300,115102992800,55300,55300,55300,55300,0
|
|
20230614,152200,115102992800,55300,55300,55300,55300,0
|
|
20230614,152100,115102992800,55300,55300,55300,55300,0
|
|
20230614,152000,115102992800,55300,55300,55300,55300,0
|
|
20230614,151900,115102992800,55300,55500,55600,55200,11798
|
|
20230614,151800,114449240600,55600,55600,55700,55500,5156
|
|
20230614,151700,114162617800,55700,55800,55800,55600,6792
|
|
20230614,151600,113784409500,55800,55700,55800,55600,3990
|
|
20230614,151500,113562158200,55600,55700,55700,55600,3979
|
|
20230614,151400,113340744400,55700,55700,55700,55600,4399
|
|
20230614,151300,113095784000,55600,55700,55700,55600,3134
|
|
20230614,151200,112921413300,55700,55600,55700,55600,7485
|
|
20230614,151100,112505187800,55600,55700,55700,55600,2884
|
|
20230614,151000,112344757900,55600,55700,55700,55600,2579
|
|
20230614,150900,112201206500,55700,56000,56000,55600,9271
|
|
20230614,150800,111683863700,56000,56000,56100,55900,4246
|
|
20230614,150700,111446139400,56000,55900,56000,55800,3257
|
|
20230614,150600,111263954100,55900,55900,56000,55800,2208
|
|
20230614,150500,111140540300,56000,56000,56000,55700,2561
|
|
20230614,150400,110997354400,55800,55800,56000,55600,7894
|
|
20230614,150300,110556759500,55700,55800,55800,55700,4114
|
|
20230614,150200,110327399500,55700,55800,55900,55700,5008
|
|
20230614,150100,110048093300,55700,55400,55800,55200,7960
|
|
20230614,150000,109605557600,55400,55500,55500,55200,9368
|
|
20230614,145900,109087169700,55500,55600,55700,55400,7317
|
|
20230614,145800,108681261100,55600,55700,55800,55500,4764
|
|
20230614,145700,108416259400,55800,55900,56000,55600,9225
|
|
20230614,145600,107902095600,56000,56000,56000,55800,1647
|
|
20230614,145500,107809981100,55900,56100,56200,55800,4843
|
|
20230614,145400,107538529800,56200,56000,56200,56000,5705
|
|
20230614,145300,107218677700,56100,55800,56100,55800,5496
|
|
20230614,145200,106911367600,55900,55600,55900,55500,7811
|
|
20230614,145100,106476892600,55600,55500,55700,55500,5386
|
|
20230614,145000,106177512400,55600,55500,55600,55400,4363
|
|
20230614,144900,105935333600,55600,55500,55600,55500,2218
|
|
20230614,144800,105812174400,55500,55600,55600,55400,2083
|
|
20230614,144700,105696562500,55600,55200,55600,55100,11978
|
|
20230614,144600,105033248600,55200,55500,55500,55200,7611
|
|
20230614,144500,104612228900,55400,55500,55600,55400,5544
|
|
20230614,144400,104305002600,55500,55600,55700,55400,18765
|
|
20230614,144300,103263481600,55600,55800,55800,55600,14323
|
|
20230614,144200,102466008400,55800,55900,56000,55700,10369
|
|
20230614,144100,101887080400,55900,56100,56100,55900,11034
|
|
20230614,144000,101269279300,56000,56200,56200,56000,11891
|
|
20230614,143900,100602388900,56200,56200,56200,56100,1729
|
|
20230614,143800,100505362500,56100,56100,56200,56100,5663
|
|
20230614,143700,100187615700,56200,56100,56200,56100,2629
|
|
20230614,143600,100039954900,56200,56300,56300,56100,1953
|
|
20230614,143500,99930310400,56200,56100,56200,56100,3077
|
|
20230614,143400,99757546400,56100,56300,56300,56100,4517
|
|
20230614,143300,99503626800,56200,56300,56300,56200,3150
|
|
20230614,143200,99326441500,56200,56400,56400,56200,4128
|
|
20230614,143100,99094158100,56400,56500,56500,56300,5512
|
|
20230614,143000,98783094800,56600,56500,56600,56500,1735
|
|
20230614,142900,98685055900,56500,56500,56600,56400,4423
|
|
20230614,142800,98435130400,56500,56900,56900,56500,4766
|
|
20230614,142700,98165018200,56900,56800,57000,56800,9524
|
|
20230614,142600,97623245800,56800,56600,56900,56600,3502
|
|
20230614,142500,97424520600,56700,56500,56700,56500,3375
|
|
20230614,142400,97233740200,56400,56500,56500,56400,1076
|
|
20230614,142300,97173008800,56400,56400,56500,56400,1428
|
|
20230614,142200,97092432400,56400,56600,56600,56400,4703
|
|
20230614,142100,96826682300,56600,56600,56600,56500,3528
|
|
20230614,142000,96627057000,56600,56400,56600,56300,1981
|
|
20230614,141900,96515202600,56300,56300,56400,56200,4385
|
|
20230614,141800,96268284500,56400,56100,56400,56100,6018
|
|
20230614,141700,95929966100,56100,56300,56300,56100,2116
|
|
20230614,141600,95811169800,56300,56400,56400,56200,4470
|
|
20230614,141500,95559720500,56300,56600,56600,56200,5744
|
|
20230614,141400,95235655600,56600,56500,56700,56400,2994
|
|
20230614,141300,95066285600,56600,56800,56900,56500,3385
|
|
20230614,141200,94874298500,56900,57000,57000,56800,5474
|
|
20230614,141100,94562540700,57000,56600,57000,56500,6705
|
|
20230614,141000,94181545600,56600,56100,56600,56000,13031
|
|
20230614,140900,93447131800,56100,56200,56300,56100,7179
|
|
20230614,140800,93043692200,56300,56300,56400,56100,3620
|
|
20230614,140700,92840088200,56300,56200,56500,56100,5993
|
|
20230614,140600,92502401900,56300,55800,56400,55700,15195
|
|
20230614,140500,91650098300,55800,55800,56200,55700,14712
|
|
20230614,140400,90828871900,55700,56200,56200,55700,20794
|
|
20230614,140300,89664448500,56200,56300,56300,56200,10104
|
|
20230614,140200,89096451500,56300,56600,56700,56300,12098
|
|
20230614,140100,88413561200,56700,56800,56800,56600,3697
|
|
20230614,140000,88204016400,56700,56600,56900,56500,9991
|
|
20230614,135900,87637550800,56700,56600,56700,56600,2723
|
|
20230614,135800,87483389000,56700,56700,56700,56600,3267
|
|
20230614,135700,87298384100,56700,57000,57000,56600,5379
|
|
20230614,135600,86992921800,56900,56700,57100,56600,10753
|
|
20230614,135500,86381218100,56600,56600,56800,56400,9290
|
|
20230614,135400,85854983500,56600,56700,56800,56400,8793
|
|
20230614,135300,85357733700,56600,56900,57000,56500,6041
|
|
20230614,135200,85014952700,56900,56600,57000,56500,6928
|
|
20230614,135100,84621317100,56500,56500,56700,56200,17521
|
|
20230614,135000,83632770500,56500,56900,57000,56500,12597
|
|
20230614,134900,82918682800,57000,57100,57100,56900,13648
|
|
20230614,134800,82140788200,57100,57200,57200,57000,9948
|
|
20230614,134700,81572905400,57200,57200,57200,57100,4703
|
|
20230614,134600,81304266200,57200,57200,57300,57100,4442
|
|
20230614,134500,81050230900,57200,57200,57300,57100,12647
|
|
20230614,134400,80327416700,57200,57400,57500,57100,12664
|
|
20230614,134300,79602350700,57400,57400,57600,57300,5088
|
|
20230614,134200,79310180800,57400,57600,57600,57400,10602
|
|
20230614,134100,78701234300,57500,57700,57700,57500,6802
|
|
20230614,134000,78309827500,57600,57700,57800,57600,4618
|
|
20230614,133900,78043477900,57600,57800,57800,57600,7377
|
|
20230614,133800,77617876900,57800,58000,58100,57800,3380
|
|
20230614,133700,77422201300,58000,58100,58100,58000,722
|
|
20230614,133600,77380313600,58100,58100,58100,58000,1738
|
|
20230614,133500,77279410400,58100,58200,58300,58000,2058
|
|
20230614,133400,77159888800,58300,58100,58300,58000,5277
|
|
20230614,133300,76852744700,58000,58200,58200,57900,4671
|
|
20230614,133200,76581655400,58200,58200,58300,58100,3292
|
|
20230614,133100,76390335200,58200,58200,58300,58200,1526
|
|
20230614,133000,76301500000,58300,58300,58400,58200,1974
|
|
20230614,132900,76186435200,58200,58500,58500,58200,2218
|
|
20230614,132800,76056945900,58500,58300,58500,58300,1461
|
|
20230614,132700,75971624700,58400,58200,58400,58200,2908
|
|
20230614,132600,75802219200,58300,58200,58300,58200,1326
|
|
20230614,132500,75724989700,58200,58100,58300,58100,2996
|
|
20230614,132400,75550740500,58000,57900,58100,57900,3798
|
|
20230614,132300,75330445900,58000,58100,58100,58000,4846
|
|
20230614,132200,75049176800,58000,58100,58100,58000,645
|
|
20230614,132100,75011747800,58100,58100,58200,58000,2271
|
|
20230614,132000,74879851300,58000,57500,58400,57500,16746
|
|
20230614,131900,73911292800,57600,57700,57700,57500,3710
|
|
20230614,131800,73697579700,57600,57800,57900,57600,4663
|
|
20230614,131700,73428253700,57800,57900,57900,57800,2790
|
|
20230614,131600,73266933600,57900,57900,57900,57700,3975
|
|
20230614,131500,73037120500,57800,57400,57900,57300,11417
|
|
20230614,131400,72380255600,57400,57800,57900,57400,15619
|
|
20230614,131300,71481199800,57800,58000,58100,57700,19157
|
|
20230614,131200,70371938900,58000,58000,58100,58000,4057
|
|
20230614,131100,70136586400,58100,58100,58200,58100,3199
|
|
20230614,131000,69950717400,58100,58200,58200,58100,7616
|
|
20230614,130900,69508058700,58200,58400,58400,58200,9927
|
|
20230614,130800,68929933300,58400,58300,58400,58300,2842
|
|
20230614,130700,68764201200,58300,58400,58500,58300,5554
|
|
20230614,130600,68439883900,58400,58400,58500,58400,585
|
|
20230614,130500,68405698900,58400,58500,58600,58400,4487
|
|
20230614,130400,68143212100,58600,58500,58600,58500,1197
|
|
20230614,130300,68073136700,58500,58500,58600,58500,370
|
|
20230614,130200,68051488600,58500,58400,58500,58400,1571
|
|
20230614,130100,67959613000,58400,58500,58600,58400,2270
|
|
20230614,130000,67826811300,58600,58400,58600,58400,3303
|
|
20230614,125900,67633588200,58400,58400,58500,58300,6801
|
|
20230614,125800,67236362300,58300,58400,58400,58300,2039
|
|
20230614,125700,67117356600,58500,58400,58500,58400,2517
|
|
20230614,125600,66970355300,58500,58400,58500,58400,1122
|
|
20230614,125500,66904799600,58400,58400,58500,58400,1999
|
|
20230614,125400,66788057400,58500,58500,58500,58400,1061
|
|
20230614,125300,66726081600,58400,58700,58700,58400,2745
|
|
20230614,125200,66565321200,58700,58900,58900,58600,2056
|
|
20230614,125100,66444509800,58900,58500,58900,58500,1863
|
|
20230614,125000,66335047000,58600,58400,58800,58400,4616
|
|
20230614,124900,66064822600,58400,58400,58500,58300,2070
|
|
20230614,124800,65943978900,58400,58300,58500,58200,6152
|
|
20230614,124700,65585195700,58300,58400,58500,58300,6022
|
|
20230614,124600,65233916600,58500,58500,58500,58400,1660
|
|
20230614,124500,65136952000,58500,58400,58600,58300,9526
|
|
20230614,124400,64580715100,58500,58500,58600,58400,3490
|
|
20230614,124300,64376776100,58500,58400,58600,58300,8399
|
|
20230614,124200,63885788100,58400,58600,58600,58400,13174
|
|
20230614,124100,63115180200,58600,58800,58800,58500,8443
|
|
20230614,124000,62620227100,58700,58800,58800,58700,4466
|
|
20230614,123900,62357912600,58800,58800,58900,58700,2545
|
|
20230614,123800,62208331900,58800,58800,58900,58800,2078
|
|
20230614,123700,62086138700,58900,58800,58900,58800,3115
|
|
20230614,123600,61902919600,58800,58900,58900,58700,7763
|
|
20230614,123500,61446698900,58800,59000,59000,58800,7599
|
|
20230614,123400,60999390300,59000,59200,59200,59000,20809
|
|
20230614,123300,59770667600,59100,59200,59300,59100,3172
|
|
20230614,123200,59582954000,59200,59300,59300,59200,1758
|
|
20230614,123100,59478845400,59200,59200,59300,59100,3230
|
|
20230614,123000,59287626900,59200,59100,59200,59100,2107
|
|
20230614,122900,59163044200,59200,59200,59200,59100,3244
|
|
20230614,122800,58971267200,59200,59400,59400,59200,23655
|
|
20230614,122700,57569128000,59500,59500,59500,59400,1830
|
|
20230614,122600,57460361300,59400,59500,59500,59400,1063
|
|
20230614,122500,57397197700,59500,59500,59500,59400,727
|
|
20230614,122400,57353985300,59500,59400,59500,59400,443
|
|
20230614,122300,57327658000,59500,59600,59600,59400,5755
|
|
20230614,122200,56985263400,59600,59700,59800,59600,12930
|
|
20230614,122100,56214110000,59800,59700,59800,59700,414
|
|
20230614,122000,56189376000,59700,59800,59800,59700,446
|
|
20230614,121900,56162735300,59800,59900,59900,59800,4510
|
|
20230614,121800,55892985900,59900,59900,59900,59800,435
|
|
20230614,121700,55866946400,59900,59900,59900,59800,1233
|
|
20230614,121600,55793180600,59900,59900,59900,59800,305
|
|
20230614,121500,55774925100,59800,59800,59900,59800,357
|
|
20230614,121400,55753555500,59800,59900,59900,59800,228
|
|
20230614,121300,55739919000,59800,59900,59900,59800,240
|
|
20230614,121200,55725548600,59900,59800,59900,59800,236
|
|
20230614,121100,55711419200,59800,59800,59900,59700,1184
|
|
20230614,121000,55640613300,59800,59700,59800,59700,1511
|
|
20230614,120900,55550345200,59700,59700,59800,59700,366
|
|
20230614,120800,55528486400,59800,59800,59800,59700,1706
|
|
20230614,120700,55426475600,59800,59800,59800,59700,227
|
|
20230614,120600,55412903000,59800,59800,59800,59700,1824
|
|
20230614,120500,55303898000,59800,59800,59800,59700,980
|
|
20230614,120400,55245389700,59800,59800,59900,59700,1334
|
|
20230614,120300,55165706700,59800,59900,59900,59800,388
|
|
20230614,120200,55142482700,59800,59800,59900,59800,1363
|
|
20230614,120100,55060974900,59800,59900,59900,59700,1712
|
|
20230614,120000,54958570300,59900,59800,59900,59700,1079
|
|
20230614,115900,54894035900,59800,59800,59800,59700,551
|
|
20230614,115800,54861120000,59800,59800,59900,59700,2878
|
|
20230614,115700,54689022300,59800,59800,59900,59800,690
|
|
20230614,115600,54647758400,59800,59900,59900,59800,263
|
|
20230614,115500,54632017400,59900,59800,59900,59800,798
|
|
20230614,115400,54584257000,59900,59900,59900,59800,499
|
|
20230614,115300,54554380100,59800,59900,59900,59800,614
|
|
20230614,115200,54517660000,59900,59800,59900,59700,2535
|
|
20230614,115100,54365923200,59800,59800,59800,59700,991
|
|
20230614,115000,54306681400,59700,59800,59900,59700,2418
|
|
20230614,114900,54162157700,59900,59900,59900,59800,667
|
|
20230614,114800,54122270400,59800,59800,59900,59700,3065
|
|
20230614,114700,53939018600,59800,59900,59900,59800,3283
|
|
20230614,114600,53742693400,59800,59800,59900,59800,458
|
|
20230614,114500,53715303100,59800,59800,59900,59800,829
|
|
20230614,114400,53665717200,59800,59900,60000,59800,846
|
|
20230614,114300,53615069300,60000,59900,60000,59900,2130
|
|
20230614,114200,53487360300,59900,60000,60000,59900,1155
|
|
20230614,114100,53418143500,60000,60000,60000,59900,653
|
|
20230614,114000,53378989900,60000,60100,60100,59800,1916
|
|
20230614,113900,53264193200,60100,60200,60200,59900,6330
|
|
20230614,113800,52884503900,60100,60100,60200,60100,1171
|
|
20230614,113700,52814126400,60100,60100,60200,60100,600
|
|
20230614,113600,52778051800,60100,60300,60300,60100,2257
|
|
20230614,113500,52642278000,60300,60300,60400,60200,2012
|
|
20230614,113400,52520973700,60300,60400,60400,60300,436
|
|
20230614,113300,52494657200,60400,60300,60400,60300,1040
|
|
20230614,113200,52431917400,60300,60400,60400,60300,1096
|
|
20230614,113100,52365742800,60400,60400,60500,60400,2376
|
|
20230614,113000,52222225600,60400,60400,60500,60300,1767
|
|
20230614,112900,52115496500,60500,60300,60500,60300,4598
|
|
20230614,112800,51837733600,60300,60300,60400,60200,3500
|
|
20230614,112700,51626687300,60400,60300,60400,60300,1446
|
|
20230614,112600,51539415900,60300,60300,60400,60300,1843
|
|
20230614,112500,51428266800,60300,60400,60400,60200,1775
|
|
20230614,112400,51321186600,60400,60400,60500,60300,2575
|
|
20230614,112300,51165605000,60400,60200,60500,60200,15039
|
|
20230614,112200,50257893700,60200,60000,60300,60000,8321
|
|
20230614,112100,49757154300,60000,60000,60100,59900,1416
|
|
20230614,112000,49672193700,60000,60100,60100,60000,1433
|
|
20230614,111900,49586199000,60000,60000,60100,60000,840
|
|
20230614,111800,49535782400,60000,60000,60100,60000,1038
|
|
20230614,111700,49473500100,60100,60000,60100,60000,2033
|
|
20230614,111600,49351501900,60100,60100,60100,60000,1157
|
|
20230614,111500,49282036600,60100,60000,60100,60000,1296
|
|
20230614,111400,49204245400,60100,60100,60100,60000,387
|
|
20230614,111300,49181002300,60100,60000,60200,60000,1965
|
|
20230614,111200,49062942600,60100,60000,60200,60000,529
|
|
20230614,111100,49031152500,60100,60200,60200,60000,4342
|
|
20230614,111000,48770010800,60200,60200,60300,60200,1393
|
|
20230614,110900,48686139400,60200,60300,60300,60200,748
|
|
20230614,110800,48641073300,60300,60300,60300,60200,703
|
|
20230614,110700,48598718800,60300,60200,60300,60200,1146
|
|
20230614,110600,48529722100,60200,60100,60300,60100,7053
|
|
20230614,110500,48105136000,60100,60100,60200,60100,1646
|
|
20230614,110400,48006195900,60100,60100,60200,60000,1232
|
|
20230614,110300,47932147800,60100,60200,60200,60100,1220
|
|
20230614,110200,47858815200,60100,60200,60200,60100,1285
|
|
20230614,110100,47781498200,60200,60200,60300,60100,5252
|
|
20230614,110000,47465339600,60100,60100,60200,60100,1135
|
|
20230614,105900,47397085900,60100,59900,60200,59900,13704
|
|
20230614,105800,46574942800,59900,59800,59900,59800,592
|
|
20230614,105700,46539530900,59800,59900,59900,59800,698
|
|
20230614,105600,46497773500,59900,59900,59900,59800,743
|
|
20230614,105500,46453284100,59800,59900,59900,59800,794
|
|
20230614,105400,46405801400,59800,59800,59900,59800,1379
|
|
20230614,105300,46323335500,59900,59800,59900,59800,995
|
|
20230614,105200,46263814800,59800,59800,59900,59800,778
|
|
20230614,105100,46217264500,59800,59800,59900,59800,1879
|
|
20230614,105000,46104881800,59900,59800,59900,59800,1776
|
|
20230614,104900,45998655500,59900,59800,59900,59800,1417
|
|
20230614,104800,45913860600,59900,59900,59900,59800,1012
|
|
20230614,104700,45853305300,59800,59800,59900,59800,343
|
|
20230614,104600,45832767800,59900,59800,59900,59800,1928
|
|
20230614,104500,45717408400,59800,59800,59800,59700,5133
|
|
20230614,104400,45410461100,59800,59700,59900,59700,9902
|
|
20230614,104300,44818469800,59800,59800,59800,59700,1771
|
|
20230614,104200,44712585300,59800,59700,59800,59600,2561
|
|
20230614,104100,44559674300,59600,59700,59700,59600,896
|
|
20230614,104000,44506201800,59600,59700,59700,59600,766
|
|
20230614,103900,44460473900,59700,59700,59700,59600,450
|
|
20230614,103800,44433617200,59700,59600,59700,59600,2184
|
|
20230614,103700,44303434400,59600,59600,59600,59500,843
|
|
20230614,103600,44253249600,59600,59300,59600,59300,2392
|
|
20230614,103500,44110946800,59400,59400,59500,59300,7397
|
|
20230614,103400,43671882200,59400,59300,59400,59300,2041
|
|
20230614,103300,43550832500,59300,59300,59400,59300,652
|
|
20230614,103200,43512164900,59300,59400,59400,59300,1377
|
|
20230614,103100,43430391000,59400,59400,59500,59400,1043
|
|
20230614,103000,43368429500,59500,59300,59500,59300,1529
|
|
20230614,102900,43277611700,59300,59400,59400,59300,1214
|
|
20230614,102800,43205615800,59400,59400,59400,59300,1197
|
|
20230614,102700,43134568500,59400,59400,59400,59300,709
|
|
20230614,102600,43092459700,59400,59400,59500,59300,1317
|
|
20230614,102500,43014228300,59400,59400,59500,59400,571
|
|
20230614,102400,42980271600,59400,59500,59600,59400,3922
|
|
20230614,102300,42746938300,59500,59600,59600,59500,1020
|
|
20230614,102200,42686237600,59500,59500,59600,59400,1425
|
|
20230614,102100,42601465900,59500,59600,59600,59400,2418
|
|
20230614,102000,42457593500,59600,59400,59600,59400,1932
|
|
20230614,101900,42342615900,59500,59300,59500,59200,7633
|
|
20230614,101800,41889827300,59200,59300,59400,59200,7332
|
|
20230614,101700,41455205400,59400,59300,59400,59300,2304
|
|
20230614,101600,41318563900,59300,59400,59400,59300,3953
|
|
20230614,101500,41084110400,59400,59400,59500,59300,2636
|
|
20230614,101400,40927555100,59500,59500,59500,59300,5526
|
|
20230614,101300,40599353800,59400,59600,59600,59400,12606
|
|
20230614,101200,39849688000,59600,59600,59600,59500,2130
|
|
20230614,101100,39722902200,59500,59700,59700,59500,7932
|
|
20230614,101000,39250092900,59700,59600,59700,59600,2023
|
|
20230614,100900,39129358500,59700,59700,59800,59600,8159
|
|
20230614,100800,38642408800,59800,59800,59900,59700,602
|
|
20230614,100700,38606399500,59900,59900,60000,59800,4354
|
|
20230614,100600,38345838200,59900,59800,59900,59800,3137
|
|
20230614,100500,38157946300,59800,59700,59900,59700,4743
|
|
20230614,100400,37874396400,59800,59800,59900,59700,2864
|
|
20230614,100300,37703141300,59800,59900,59900,59700,2602
|
|
20230614,100200,37547549000,59900,59900,60000,59800,1402
|
|
20230614,100100,37463576900,59900,59700,60000,59700,6526
|
|
20230614,100000,37073036300,59700,59700,59800,59700,4484
|
|
20230614,095900,36805318400,59700,59700,59800,59700,2913
|
|
20230614,095800,36631373600,59700,59800,59900,59700,4197
|
|
20230614,095700,36380621000,59800,60000,60000,59800,4597
|
|
20230614,095600,36105451800,60000,60200,60200,59900,7308
|
|
20230614,095500,35666722800,60100,60300,60300,60100,4457
|
|
20230614,095400,35398449400,60300,60300,60300,60200,3121
|
|
20230614,095300,35210374400,60300,60300,60300,60200,5094
|
|
20230614,095200,34903272400,60300,60400,60400,60200,2766
|
|
20230614,095100,34736492600,60400,60200,60400,60100,8296
|
|
20230614,095000,34236700700,60200,60100,60200,60000,2813
|
|
20230614,094900,34067564900,60100,60100,60100,60000,5043
|
|
20230614,094800,33764770500,60000,60100,60100,60000,3967
|
|
20230614,094700,33526399300,60000,60200,60200,60000,3297
|
|
20230614,094600,33328393000,60100,60200,60200,60000,5138
|
|
20230614,094500,33019674300,60200,60200,60300,60100,4128
|
|
20230614,094400,32771108600,60200,60200,60300,60100,2604
|
|
20230614,094300,32614358300,60200,60400,60500,60100,13029
|
|
20230614,094200,31827974500,60400,60600,60600,60300,9378
|
|
20230614,094100,31261105600,60600,60200,60600,60000,26174
|
|
20230614,094000,29681814000,60100,59700,60200,59600,16936
|
|
20230614,093900,28667050900,59700,59700,59800,59600,7321
|
|
20230614,093800,28229919500,59700,59800,59800,59700,1235
|
|
20230614,093700,28156180100,59800,59800,59800,59700,2772
|
|
20230614,093600,27990530300,59800,59900,59900,59700,2808
|
|
20230614,093500,27822624000,59800,59800,59900,59800,6359
|
|
20230614,093400,27442164600,59900,59900,59900,59800,3249
|
|
20230614,093300,27247562400,60000,59900,60000,59800,7027
|
|
20230614,093200,26826769200,60000,59800,60000,59800,5055
|
|
20230614,093100,26523999100,59800,59700,59900,59700,3771
|
|
20230614,093000,26298537200,59700,59800,59900,59700,2828
|
|
20230614,092900,26129618000,59800,59900,60000,59800,4701
|
|
20230614,092800,25848327400,59900,59800,60000,59800,7382
|
|
20230614,092700,25406002500,59800,59700,59900,59700,4076
|
|
20230614,092600,25162213700,59700,60000,60000,59700,8540
|
|
20230614,092500,24651010600,60000,60100,60100,59800,10554
|
|
20230614,092400,24017588300,60100,60100,60200,60000,5470
|
|
20230614,092300,23689071700,60100,60000,60200,59900,14597
|
|
20230614,092200,22812690900,60000,59800,60000,59700,7019
|
|
20230614,092100,22392561300,59800,59700,59900,59600,5781
|
|
20230614,092000,22047059100,59700,59800,59800,59600,3879
|
|
20230614,091900,21815471000,59800,59700,59800,59500,5177
|
|
20230614,091800,21506602100,59700,59400,59700,59400,7641
|
|
20230614,091700,21051790200,59500,59600,59600,59400,3217
|
|
20230614,091600,20860481900,59600,59600,59600,59500,4311
|
|
20230614,091500,20603941000,59500,59500,59600,59500,7695
|
|
20230614,091400,20145796900,59500,59500,59600,59500,4632
|
|
20230614,091300,19870103800,59500,59600,59800,59400,31358
|
|
20230614,091200,18003373900,59600,59800,59800,59600,7335
|
|
20230614,091100,17565561700,59800,59900,60000,59600,9557
|
|
20230614,091000,16994827100,60000,60100,60300,59900,9921
|
|
20230614,090900,16398715400,60200,59800,60200,59600,27696
|
|
20230614,090800,14740811800,59800,59600,60000,59600,17759
|
|
20230614,090700,13679800700,59700,60100,60200,59600,24534
|
|
20230614,090600,12208711200,60200,60400,60400,60100,6948
|
|
20230614,090500,11789727200,60300,60300,60500,60100,23025
|
|
20230614,090400,10401104800,60300,60300,60400,60100,18089
|
|
20230614,090300,9311172600,60300,60300,60400,60100,17079
|
|
20230614,090200,8282556600,60300,60700,60700,60200,24306
|
|
20230614,090100,6814124600,60700,60700,61000,60500,42601
|
|
20230614,090000,4224345100,60700,61000,61000,60400,69323
|