733 lines
40 KiB
CSV
733 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,211000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,210900,47969648300,54900,54900,54900,54900,0
|
|
20230616,210800,47969648300,54900,54900,54900,54900,0
|
|
20230616,210700,47969648300,54900,54900,54900,54900,0
|
|
20230616,210600,47969648300,54900,54900,54900,54900,0
|
|
20230616,210500,47969648300,54900,54900,54900,54900,0
|
|
20230616,210400,47969648300,54900,54900,54900,54900,0
|
|
20230616,210300,47969648300,54900,54900,54900,54900,0
|
|
20230616,210200,47969648300,54900,54900,54900,54900,0
|
|
20230616,210100,47969648300,54900,54900,54900,54900,0
|
|
20230616,210000,47969648300,54900,54900,54900,54900,0
|
|
20230616,205900,47969648300,54900,54900,54900,54900,0
|
|
20230616,205800,47969648300,54900,54900,54900,54900,0
|
|
20230616,205700,47969648300,54900,54900,54900,54900,0
|
|
20230616,205600,47969648300,54900,54900,54900,54900,0
|
|
20230616,205500,47969648300,54900,54900,54900,54900,0
|
|
20230616,205400,47969648300,54900,54900,54900,54900,0
|
|
20230616,205300,47969648300,54900,54900,54900,54900,0
|
|
20230616,205200,47969648300,54900,54900,54900,54900,0
|
|
20230616,205100,47969648300,54900,54900,54900,54900,0
|
|
20230616,205000,47969648300,54900,54900,54900,54900,0
|
|
20230616,204900,47969648300,54900,54900,54900,54900,0
|
|
20230616,204800,47969648300,54900,54900,54900,54900,0
|
|
20230616,204700,47969648300,54900,54900,54900,54900,0
|
|
20230616,204600,47969648300,54900,54900,54900,54900,0
|
|
20230616,204500,47969648300,54900,54900,54900,54900,0
|
|
20230616,204400,47969648300,54900,54900,54900,54900,0
|
|
20230616,204300,47969648300,54900,54900,54900,54900,0
|
|
20230616,204200,47969648300,54900,54900,54900,54900,0
|
|
20230616,204100,47969648300,54900,54900,54900,54900,0
|
|
20230616,204000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,203900,47969648300,54900,54900,54900,54900,0
|
|
20230616,203800,47969648300,54900,54900,54900,54900,0
|
|
20230616,203700,47969648300,54900,54900,54900,54900,0
|
|
20230616,203600,47969648300,54900,54900,54900,54900,0
|
|
20230616,203500,47969648300,54900,54900,54900,54900,0
|
|
20230616,203400,47969648300,54900,54900,54900,54900,0
|
|
20230616,203300,47969648300,54900,54900,54900,54900,0
|
|
20230616,203200,47969648300,54900,54900,54900,54900,0
|
|
20230616,203100,47969648300,54900,54900,54900,54900,0
|
|
20230616,203000,47969648300,54900,54900,54900,54900,0
|
|
20230616,202900,47969648300,54900,54900,54900,54900,0
|
|
20230616,202800,47969648300,54900,54900,54900,54900,0
|
|
20230616,202700,47969648300,54900,54900,54900,54900,0
|
|
20230616,202600,47969648300,54900,54900,54900,54900,0
|
|
20230616,202500,47969648300,54900,54900,54900,54900,0
|
|
20230616,202400,47969648300,54900,54900,54900,54900,0
|
|
20230616,202300,47969648300,54900,54900,54900,54900,0
|
|
20230616,202200,47969648300,54900,54900,54900,54900,0
|
|
20230616,202100,47969648300,54900,54900,54900,54900,0
|
|
20230616,202000,47969648300,54900,54900,54900,54900,0
|
|
20230616,201900,47969648300,54900,54900,54900,54900,0
|
|
20230616,201800,47969648300,54900,54900,54900,54900,0
|
|
20230616,201700,47969648300,54900,54900,54900,54900,0
|
|
20230616,201600,47969648300,54900,54900,54900,54900,0
|
|
20230616,201500,47969648300,54900,54900,54900,54900,0
|
|
20230616,201400,47969648300,54900,54900,54900,54900,0
|
|
20230616,201300,47969648300,54900,54900,54900,54900,0
|
|
20230616,201200,47969648300,54900,54900,54900,54900,0
|
|
20230616,201100,47969648300,54900,54900,54900,54900,0
|
|
20230616,201000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,200900,47969648300,54900,54900,54900,54900,0
|
|
20230616,200800,47969648300,54900,54900,54900,54900,0
|
|
20230616,200700,47969648300,54900,54900,54900,54900,0
|
|
20230616,200600,47969648300,54900,54900,54900,54900,0
|
|
20230616,200500,47969648300,54900,54900,54900,54900,0
|
|
20230616,200400,47969648300,54900,54900,54900,54900,0
|
|
20230616,200300,47969648300,54900,54900,54900,54900,0
|
|
20230616,200200,47969648300,54900,54900,54900,54900,0
|
|
20230616,200100,47969648300,54900,54900,54900,54900,0
|
|
20230616,200000,47969648300,54900,54900,54900,54900,0
|
|
20230616,195900,47969648300,54900,54900,54900,54900,0
|
|
20230616,195800,47969648300,54900,54900,54900,54900,0
|
|
20230616,195700,47969648300,54900,54900,54900,54900,0
|
|
20230616,195600,47969648300,54900,54900,54900,54900,0
|
|
20230616,195500,47969648300,54900,54900,54900,54900,0
|
|
20230616,195400,47969648300,54900,54900,54900,54900,0
|
|
20230616,195300,47969648300,54900,54900,54900,54900,0
|
|
20230616,195200,47969648300,54900,54900,54900,54900,0
|
|
20230616,195100,47969648300,54900,54900,54900,54900,0
|
|
20230616,195000,47969648300,54900,54900,54900,54900,0
|
|
20230616,194900,47969648300,54900,54900,54900,54900,0
|
|
20230616,194800,47969648300,54900,54900,54900,54900,0
|
|
20230616,194700,47969648300,54900,54900,54900,54900,0
|
|
20230616,194600,47969648300,54900,54900,54900,54900,0
|
|
20230616,194500,47969648300,54900,54900,54900,54900,0
|
|
20230616,194400,47969648300,54900,54900,54900,54900,0
|
|
20230616,194300,47969648300,54900,54900,54900,54900,0
|
|
20230616,194200,47969648300,54900,54900,54900,54900,0
|
|
20230616,194100,47969648300,54900,54900,54900,54900,0
|
|
20230616,194000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,193900,47969648300,54900,54900,54900,54900,0
|
|
20230616,193800,47969648300,54900,54900,54900,54900,0
|
|
20230616,193700,47969648300,54900,54900,54900,54900,0
|
|
20230616,193600,47969648300,54900,54900,54900,54900,0
|
|
20230616,193500,47969648300,54900,54900,54900,54900,0
|
|
20230616,193400,47969648300,54900,54900,54900,54900,0
|
|
20230616,193300,47969648300,54900,54900,54900,54900,0
|
|
20230616,193200,47969648300,54900,54900,54900,54900,0
|
|
20230616,193100,47969648300,54900,54900,54900,54900,0
|
|
20230616,193000,47969648300,54900,54900,54900,54900,0
|
|
20230616,192900,47969648300,54900,54900,54900,54900,0
|
|
20230616,192800,47969648300,54900,54900,54900,54900,0
|
|
20230616,192700,47969648300,54900,54900,54900,54900,0
|
|
20230616,192600,47969648300,54900,54900,54900,54900,0
|
|
20230616,192500,47969648300,54900,54900,54900,54900,0
|
|
20230616,192400,47969648300,54900,54900,54900,54900,0
|
|
20230616,192300,47969648300,54900,54900,54900,54900,0
|
|
20230616,192200,47969648300,54900,54900,54900,54900,0
|
|
20230616,192100,47969648300,54900,54900,54900,54900,0
|
|
20230616,192000,47969648300,54900,54900,54900,54900,0
|
|
20230616,191900,47969648300,54900,54900,54900,54900,0
|
|
20230616,191800,47969648300,54900,54900,54900,54900,0
|
|
20230616,191700,47969648300,54900,54900,54900,54900,0
|
|
20230616,191600,47969648300,54900,54900,54900,54900,0
|
|
20230616,191500,47969648300,54900,54900,54900,54900,0
|
|
20230616,191400,47969648300,54900,54900,54900,54900,0
|
|
20230616,191300,47969648300,54900,54900,54900,54900,0
|
|
20230616,191200,47969648300,54900,54900,54900,54900,0
|
|
20230616,191100,47969648300,54900,54900,54900,54900,0
|
|
20230616,191000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,190900,47969648300,54900,54900,54900,54900,0
|
|
20230616,190800,47969648300,54900,54900,54900,54900,0
|
|
20230616,190700,47969648300,54900,54900,54900,54900,0
|
|
20230616,190600,47969648300,54900,54900,54900,54900,0
|
|
20230616,190500,47969648300,54900,54900,54900,54900,0
|
|
20230616,190400,47969648300,54900,54900,54900,54900,0
|
|
20230616,190300,47969648300,54900,54900,54900,54900,0
|
|
20230616,190200,47969648300,54900,54900,54900,54900,0
|
|
20230616,190100,47969648300,54900,54900,54900,54900,0
|
|
20230616,190000,47969648300,54900,54900,54900,54900,0
|
|
20230616,185900,47969648300,54900,54900,54900,54900,0
|
|
20230616,185800,47969648300,54900,54900,54900,54900,0
|
|
20230616,185700,47969648300,54900,54900,54900,54900,0
|
|
20230616,185600,47969648300,54900,54900,54900,54900,0
|
|
20230616,185500,47969648300,54900,54900,54900,54900,0
|
|
20230616,185400,47969648300,54900,54900,54900,54900,0
|
|
20230616,185300,47969648300,54900,54900,54900,54900,0
|
|
20230616,185200,47969648300,54900,54900,54900,54900,0
|
|
20230616,185100,47969648300,54900,54900,54900,54900,0
|
|
20230616,185000,47969648300,54900,54900,54900,54900,0
|
|
20230616,184900,47969648300,54900,54900,54900,54900,0
|
|
20230616,184800,47969648300,54900,54900,54900,54900,0
|
|
20230616,184700,47969648300,54900,54900,54900,54900,0
|
|
20230616,184600,47969648300,54900,54900,54900,54900,0
|
|
20230616,184500,47969648300,54900,54900,54900,54900,0
|
|
20230616,184400,47969648300,54900,54900,54900,54900,0
|
|
20230616,184300,47969648300,54900,54900,54900,54900,0
|
|
20230616,184200,47969648300,54900,54900,54900,54900,0
|
|
20230616,184100,47969648300,54900,54900,54900,54900,0
|
|
20230616,184000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,183900,47969648300,54900,54900,54900,54900,0
|
|
20230616,183800,47969648300,54900,54900,54900,54900,0
|
|
20230616,183700,47969648300,54900,54900,54900,54900,0
|
|
20230616,183600,47969648300,54900,54900,54900,54900,0
|
|
20230616,183500,47969648300,54900,54900,54900,54900,0
|
|
20230616,183400,47969648300,54900,54900,54900,54900,0
|
|
20230616,183300,47969648300,54900,54900,54900,54900,0
|
|
20230616,183200,47969648300,54900,54900,54900,54900,0
|
|
20230616,183100,47969648300,54900,54900,54900,54900,0
|
|
20230616,183000,47969648300,54900,54900,54900,54900,0
|
|
20230616,182900,47969648300,54900,54900,54900,54900,0
|
|
20230616,182800,47969648300,54900,54900,54900,54900,0
|
|
20230616,182700,47969648300,54900,54900,54900,54900,0
|
|
20230616,182600,47969648300,54900,54900,54900,54900,0
|
|
20230616,182500,47969648300,54900,54900,54900,54900,0
|
|
20230616,182400,47969648300,54900,54900,54900,54900,0
|
|
20230616,182300,47969648300,54900,54900,54900,54900,0
|
|
20230616,182200,47969648300,54900,54900,54900,54900,0
|
|
20230616,182100,47969648300,54900,54900,54900,54900,0
|
|
20230616,182000,47969648300,54900,54900,54900,54900,0
|
|
20230616,181900,47969648300,54900,54900,54900,54900,0
|
|
20230616,181800,47969648300,54900,54900,54900,54900,0
|
|
20230616,181700,47969648300,54900,54900,54900,54900,0
|
|
20230616,181600,47969648300,54900,54900,54900,54900,0
|
|
20230616,181500,47969648300,54900,54900,54900,54900,0
|
|
20230616,181400,47969648300,54900,54900,54900,54900,0
|
|
20230616,181300,47969648300,54900,54900,54900,54900,0
|
|
20230616,181200,47969648300,54900,54900,54900,54900,0
|
|
20230616,181100,47969648300,54900,54900,54900,54900,0
|
|
20230616,181000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,180900,47969648300,54900,54900,54900,54900,0
|
|
20230616,180800,47969648300,54900,54900,54900,54900,0
|
|
20230616,180700,47969648300,54900,54900,54900,54900,0
|
|
20230616,180600,47969648300,54900,54900,54900,54900,0
|
|
20230616,180500,47969648300,54900,54900,54900,54900,0
|
|
20230616,180400,47969648300,54900,54900,54900,54900,0
|
|
20230616,180300,47969648300,54900,54900,54900,54900,0
|
|
20230616,180200,47969648300,54900,54900,54900,54900,0
|
|
20230616,180100,47969648300,54900,54900,54900,54900,0
|
|
20230616,180000,47969648300,54900,54900,54900,54900,0
|
|
20230616,175900,47969648300,54900,54900,54900,54900,0
|
|
20230616,175800,47969648300,54900,54900,54900,54900,0
|
|
20230616,175700,47969648300,54900,54900,54900,54900,0
|
|
20230616,175600,47969648300,54900,54900,54900,54900,0
|
|
20230616,175500,47969648300,54900,54900,54900,54900,0
|
|
20230616,175400,47969648300,54900,54900,54900,54900,0
|
|
20230616,175300,47969648300,54900,54900,54900,54900,0
|
|
20230616,175200,47969648300,54900,54900,54900,54900,0
|
|
20230616,175100,47969648300,54900,54900,54900,54900,0
|
|
20230616,175000,47969648300,54900,54900,54900,54900,0
|
|
20230616,174900,47969648300,54900,54900,54900,54900,0
|
|
20230616,174800,47969648300,54900,54900,54900,54900,0
|
|
20230616,174700,47969648300,54900,54900,54900,54900,0
|
|
20230616,174600,47969648300,54900,54900,54900,54900,0
|
|
20230616,174500,47969648300,54900,54900,54900,54900,0
|
|
20230616,174400,47969648300,54900,54900,54900,54900,0
|
|
20230616,174300,47969648300,54900,54900,54900,54900,0
|
|
20230616,174200,47969648300,54900,54900,54900,54900,0
|
|
20230616,174100,47969648300,54900,54900,54900,54900,0
|
|
20230616,174000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,173900,47969648300,54900,54900,54900,54900,0
|
|
20230616,173800,47969648300,54900,54900,54900,54900,0
|
|
20230616,173700,47969648300,54900,54900,54900,54900,0
|
|
20230616,173600,47969648300,54900,54900,54900,54900,0
|
|
20230616,173500,47969648300,54900,54900,54900,54900,0
|
|
20230616,173400,47969648300,54900,54900,54900,54900,0
|
|
20230616,173300,47969648300,54900,54900,54900,54900,0
|
|
20230616,173200,47969648300,54900,54900,54900,54900,0
|
|
20230616,173100,47969648300,54900,54900,54900,54900,0
|
|
20230616,173000,47969648300,54900,54900,54900,54900,0
|
|
20230616,172900,47969648300,54900,54900,54900,54900,0
|
|
20230616,172800,47969648300,54900,54900,54900,54900,0
|
|
20230616,172700,47969648300,54900,54900,54900,54900,0
|
|
20230616,172600,47969648300,54900,54900,54900,54900,0
|
|
20230616,172500,47969648300,54900,54900,54900,54900,0
|
|
20230616,172400,47969648300,54900,54900,54900,54900,0
|
|
20230616,172300,47969648300,54900,54900,54900,54900,0
|
|
20230616,172200,47969648300,54900,54900,54900,54900,0
|
|
20230616,172100,47969648300,54900,54900,54900,54900,0
|
|
20230616,172000,47969648300,54900,54900,54900,54900,0
|
|
20230616,171900,47969648300,54900,54900,54900,54900,0
|
|
20230616,171800,47969648300,54900,54900,54900,54900,0
|
|
20230616,171700,47969648300,54900,54900,54900,54900,0
|
|
20230616,171600,47969648300,54900,54900,54900,54900,0
|
|
20230616,171500,47969648300,54900,54900,54900,54900,0
|
|
20230616,171400,47969648300,54900,54900,54900,54900,0
|
|
20230616,171300,47969648300,54900,54900,54900,54900,0
|
|
20230616,171200,47969648300,54900,54900,54900,54900,0
|
|
20230616,171100,47969648300,54900,54900,54900,54900,0
|
|
20230616,171000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,170900,47969648300,54900,54900,54900,54900,0
|
|
20230616,170800,47969648300,54900,54900,54900,54900,0
|
|
20230616,170700,47969648300,54900,54900,54900,54900,0
|
|
20230616,170600,47969648300,54900,54900,54900,54900,0
|
|
20230616,170500,47969648300,54900,54900,54900,54900,0
|
|
20230616,170400,47969648300,54900,54900,54900,54900,0
|
|
20230616,170300,47969648300,54900,54900,54900,54900,0
|
|
20230616,170200,47969648300,54900,54900,54900,54900,0
|
|
20230616,170100,47969648300,54900,54900,54900,54900,0
|
|
20230616,170000,47969648300,54900,54900,54900,54900,0
|
|
20230616,165900,47969648300,54900,54900,54900,54900,0
|
|
20230616,165800,47969648300,54900,54900,54900,54900,0
|
|
20230616,165700,47969648300,54900,54900,54900,54900,0
|
|
20230616,165600,47969648300,54900,54900,54900,54900,0
|
|
20230616,165500,47969648300,54900,54900,54900,54900,0
|
|
20230616,165400,47969648300,54900,54900,54900,54900,0
|
|
20230616,165300,47969648300,54900,54900,54900,54900,0
|
|
20230616,165200,47969648300,54900,54900,54900,54900,0
|
|
20230616,165100,47969648300,54900,54900,54900,54900,0
|
|
20230616,165000,47969648300,54900,54900,54900,54900,0
|
|
20230616,164900,47969648300,54900,54900,54900,54900,0
|
|
20230616,164800,47969648300,54900,54900,54900,54900,0
|
|
20230616,164700,47969648300,54900,54900,54900,54900,0
|
|
20230616,164600,47969648300,54900,54900,54900,54900,0
|
|
20230616,164500,47969648300,54900,54900,54900,54900,0
|
|
20230616,164400,47969648300,54900,54900,54900,54900,0
|
|
20230616,164300,47969648300,54900,54900,54900,54900,0
|
|
20230616,164200,47969648300,54900,54900,54900,54900,0
|
|
20230616,164100,47969648300,54900,54900,54900,54900,0
|
|
20230616,164000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,163900,47969648300,54900,54900,54900,54900,0
|
|
20230616,163800,47969648300,54900,54900,54900,54900,0
|
|
20230616,163700,47969648300,54900,54900,54900,54900,0
|
|
20230616,163600,47969648300,54900,54900,54900,54900,0
|
|
20230616,163500,47969648300,54900,54900,54900,54900,0
|
|
20230616,163400,47969648300,54900,54900,54900,54900,0
|
|
20230616,163300,47969648300,54900,54900,54900,54900,0
|
|
20230616,163200,47969648300,54900,54900,54900,54900,0
|
|
20230616,163100,47969648300,54900,54900,54900,54900,0
|
|
20230616,163000,47969648300,54900,54900,54900,54900,0
|
|
20230616,162900,47969648300,54900,54900,54900,54900,0
|
|
20230616,162800,47969648300,54900,54900,54900,54900,0
|
|
20230616,162700,47969648300,54900,54900,54900,54900,0
|
|
20230616,162600,47969648300,54900,54900,54900,54900,0
|
|
20230616,162500,47969648300,54900,54900,54900,54900,0
|
|
20230616,162400,47969648300,54900,54900,54900,54900,0
|
|
20230616,162300,47969648300,54900,54900,54900,54900,0
|
|
20230616,162200,47969648300,54900,54900,54900,54900,0
|
|
20230616,162100,47969648300,54900,54900,54900,54900,0
|
|
20230616,162000,47969648300,54900,54900,54900,54900,0
|
|
20230616,161900,47969648300,54900,54900,54900,54900,0
|
|
20230616,161800,47969648300,54900,54900,54900,54900,0
|
|
20230616,161700,47969648300,54900,54900,54900,54900,0
|
|
20230616,161600,47969648300,54900,54900,54900,54900,0
|
|
20230616,161500,47969648300,54900,54900,54900,54900,0
|
|
20230616,161400,47969648300,54900,54900,54900,54900,0
|
|
20230616,161300,47969648300,54900,54900,54900,54900,0
|
|
20230616,161200,47969648300,54900,54900,54900,54900,0
|
|
20230616,161100,47969648300,54900,54900,54900,54900,0
|
|
20230616,161000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,160900,47969648300,54900,54900,54900,54900,0
|
|
20230616,160800,47969648300,54900,54900,54900,54900,0
|
|
20230616,160700,47969648300,54900,54900,54900,54900,0
|
|
20230616,160600,47969648300,54900,54900,54900,54900,0
|
|
20230616,160500,47969648300,54900,54900,54900,54900,0
|
|
20230616,160400,47969648300,54900,54900,54900,54900,0
|
|
20230616,160300,47969648300,54900,54900,54900,54900,0
|
|
20230616,160200,47969648300,54900,54900,54900,54900,0
|
|
20230616,160100,47969648300,54900,54900,54900,54900,0
|
|
20230616,160000,47969648300,54900,54900,54900,54900,0
|
|
20230616,155900,47969648300,54900,54900,54900,54900,0
|
|
20230616,155800,47969648300,54900,54900,54900,54900,0
|
|
20230616,155700,47969648300,54900,54900,54900,54900,0
|
|
20230616,155600,47969648300,54900,54900,54900,54900,0
|
|
20230616,155500,47969648300,54900,54900,54900,54900,0
|
|
20230616,155400,47969648300,54900,54900,54900,54900,0
|
|
20230616,155300,47969648300,54900,54900,54900,54900,0
|
|
20230616,155200,47969648300,54900,54900,54900,54900,0
|
|
20230616,155100,47969648300,54900,54900,54900,54900,0
|
|
20230616,155000,47969648300,54900,54900,54900,54900,0
|
|
20230616,154900,47969648300,54900,54900,54900,54900,0
|
|
20230616,154800,47969648300,54900,54900,54900,54900,0
|
|
20230616,154700,47969648300,54900,54900,54900,54900,0
|
|
20230616,154600,47969648300,54900,54900,54900,54900,0
|
|
20230616,154500,47969648300,54900,54900,54900,54900,0
|
|
20230616,154400,47969648300,54900,54900,54900,54900,0
|
|
20230616,154300,47969648300,54900,54900,54900,54900,0
|
|
20230616,154200,47969648300,54900,54900,54900,54900,0
|
|
20230616,154100,47969648300,54900,54900,54900,54900,0
|
|
20230616,154000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,153900,47969648300,54900,54900,54900,54900,0
|
|
20230616,153800,47969648300,54900,54900,54900,54900,0
|
|
20230616,153700,47969648300,54900,54900,54900,54900,0
|
|
20230616,153600,47969648300,54900,54900,54900,54900,0
|
|
20230616,153500,47969648300,54900,54900,54900,54900,0
|
|
20230616,153400,47969648300,54900,54900,54900,54900,0
|
|
20230616,153300,47969648300,54900,54900,54900,54900,0
|
|
20230616,153200,47969648300,54900,54900,54900,54900,0
|
|
20230616,153100,47969648300,54900,54900,54900,54900,0
|
|
20230616,153000,47969648300,54900,54900,54900,54900,19842
|
|
20230616,152900,46880322500,54900,54900,54900,54900,0
|
|
20230616,152800,46880322500,54900,54900,54900,54900,0
|
|
20230616,152700,46880322500,54900,54900,54900,54900,0
|
|
20230616,152600,46880322500,54900,54900,54900,54900,0
|
|
20230616,152500,46880322500,54900,54900,54900,54900,0
|
|
20230616,152400,46880322500,54900,54900,54900,54900,0
|
|
20230616,152300,46880322500,54900,54900,54900,54900,0
|
|
20230616,152200,46880322500,54900,54900,54900,54900,0
|
|
20230616,152100,46880322500,54900,54900,54900,54900,0
|
|
20230616,152000,46880322500,54900,54900,54900,54900,0
|
|
20230616,151900,46880322500,54900,54800,54900,54800,2639
|
|
20230616,151800,46735475000,54800,54800,54900,54800,3107
|
|
20230616,151700,46564988000,54800,54800,54900,54800,4436
|
|
20230616,151600,46321884300,54800,54800,54900,54800,2461
|
|
20230616,151500,46186982900,54800,54800,54900,54800,2032
|
|
20230616,151400,46075594400,54800,54900,54900,54800,1456
|
|
20230616,151300,45995725600,54900,54900,54900,54800,1949
|
|
20230616,151200,45888796200,54800,54900,54900,54800,3163
|
|
20230616,151100,45715179900,54800,54900,54900,54800,1614
|
|
20230616,151000,45626632800,54800,54800,54900,54800,1295
|
|
20230616,150900,45555561100,54800,54800,54900,54800,1249
|
|
20230616,150800,45487073900,54900,54800,54900,54800,2659
|
|
20230616,150700,45341241200,54900,54900,54900,54800,790
|
|
20230616,150600,45297870500,54900,54800,54900,54700,1435
|
|
20230616,150500,45219265100,54800,54800,54900,54700,3737
|
|
20230616,150400,45014488900,54800,54700,54900,54700,1531
|
|
20230616,150300,44930653800,54800,54800,54800,54700,536
|
|
20230616,150200,44901282500,54800,54800,54900,54700,1557
|
|
20230616,150100,44815955200,54900,54600,54900,54600,10578
|
|
20230616,150000,44236844100,54600,54600,54700,54600,1616
|
|
20230616,145900,44148525200,54600,54700,54700,54600,512
|
|
20230616,145800,44120564300,54600,54700,54700,54600,506
|
|
20230616,145700,44092929000,54700,54600,54700,54600,277
|
|
20230616,145600,44077790500,54600,54700,54700,54600,618
|
|
20230616,145500,44044015900,54700,54600,54700,54600,1611
|
|
20230616,145400,43956044500,54600,54600,54700,54600,397
|
|
20230616,145300,43934365300,54700,54700,54700,54600,688
|
|
20230616,145200,43896769800,54600,54700,54700,54600,506
|
|
20230616,145100,43869113000,54700,54700,54700,54600,750
|
|
20230616,145000,43828089000,54600,54700,54700,54600,542
|
|
20230616,144900,43798458900,54700,54700,54800,54700,764
|
|
20230616,144800,43756666900,54700,54700,54800,54600,1882
|
|
20230616,144700,43653722300,54700,54600,54700,54600,3927
|
|
20230616,144600,43439051100,54700,54600,54700,54600,576
|
|
20230616,144500,43407580000,54700,54700,54700,54600,219
|
|
20230616,144400,43395611800,54700,54700,54700,54700,2865
|
|
20230616,144300,43238896300,54700,54700,54800,54700,2687
|
|
20230616,144200,43091916100,54800,54800,54800,54800,936
|
|
20230616,144100,43040623300,54800,54700,54800,54700,507
|
|
20230616,144000,43012860600,54800,54800,54800,54700,574
|
|
20230616,143900,42981440200,54800,54800,54800,54700,766
|
|
20230616,143800,42939516400,54800,54800,54800,54700,1098
|
|
20230616,143700,42879385500,54800,54700,54800,54700,1824
|
|
20230616,143600,42779601900,54700,54800,54800,54700,1859
|
|
20230616,143500,42677913900,54700,54600,54800,54600,2390
|
|
20230616,143400,42547208500,54600,54700,54700,54600,303
|
|
20230616,143300,42530649600,54700,54600,54700,54500,3981
|
|
20230616,143200,42313246900,54600,54600,54600,54500,130
|
|
20230616,143100,42306154500,54600,54600,54600,54500,36
|
|
20230616,143000,42304191000,54500,54500,54600,54500,250
|
|
20230616,142900,42290562400,54500,54600,54700,54500,3595
|
|
20230616,142800,42094615100,54600,54600,54700,54600,485
|
|
20230616,142700,42068132500,54600,54600,54700,54600,597
|
|
20230616,142600,42035536200,54600,54600,54600,54500,1806
|
|
20230616,142500,41936929900,54600,54600,54600,54500,1531
|
|
20230616,142400,41853488400,54600,54700,54700,54500,376
|
|
20230616,142300,41832945400,54700,54600,54700,54500,1060
|
|
20230616,142200,41775056600,54700,54400,54700,54300,5938
|
|
20230616,142100,41451323600,54400,54400,54400,54300,1390
|
|
20230616,142000,41375785100,54400,54400,54400,54300,2194
|
|
20230616,141900,41256574000,54400,54400,54400,54300,2442
|
|
20230616,141800,41123729300,54400,54400,54500,54400,2776
|
|
20230616,141700,40972712400,54400,54500,54500,54400,1292
|
|
20230616,141600,40902403300,54500,54400,54500,54400,1645
|
|
20230616,141500,40812886700,54500,54400,54500,54400,3247
|
|
20230616,141400,40636245800,54500,54500,54500,54400,83
|
|
20230616,141300,40631728900,54400,54500,54500,54400,219
|
|
20230616,141200,40619811100,54500,54400,54500,54400,663
|
|
20230616,141100,40583734000,54400,54400,54500,54400,480
|
|
20230616,141000,40557596400,54400,54400,54500,54400,274
|
|
20230616,140900,40542671600,54500,54400,54500,54400,1558
|
|
20230616,140800,40457899600,54400,54500,54500,54400,989
|
|
20230616,140700,40404076300,54500,54400,54500,54400,468
|
|
20230616,140600,40378593800,54400,54500,54500,54400,354
|
|
20230616,140500,40359325100,54500,54500,54500,54400,647
|
|
20230616,140400,40324125600,54400,54400,54500,54400,449
|
|
20230616,140300,40299699900,54400,54300,54500,54300,4048
|
|
20230616,140200,40079488800,54400,54500,54500,54300,1514
|
|
20230616,140100,39997115200,54500,54500,54500,54400,1033
|
|
20230616,140000,39940896700,54400,54400,54500,54400,1700
|
|
20230616,135900,39848402600,54400,54500,54500,54400,479
|
|
20230616,135800,39822332000,54500,54400,54500,54400,691
|
|
20230616,135700,39784722800,54400,54500,54500,54400,131
|
|
20230616,135600,39777595100,54400,54400,54500,54400,1960
|
|
20230616,135500,39670970100,54400,54400,54400,54300,1032
|
|
20230616,135400,39614829400,54400,54400,54400,54300,1408
|
|
20230616,135300,39538245400,54400,54300,54400,54300,2730
|
|
20230616,135200,39390002600,54300,54300,54400,54300,1056
|
|
20230616,135100,39332648800,54300,54400,54400,54300,1365
|
|
20230616,135000,39258445600,54400,54300,54400,54300,1397
|
|
20230616,134900,39182513900,54300,54600,54600,54300,21927
|
|
20230616,134800,37988450300,54600,54600,54700,54600,1358
|
|
20230616,134700,37914302900,54600,54600,54700,54600,1152
|
|
20230616,134600,37851403400,54600,54600,54700,54600,1738
|
|
20230616,134500,37756507500,54600,54600,54600,54600,678
|
|
20230616,134400,37719488700,54600,54600,54600,54500,2617
|
|
20230616,134300,37576605900,54600,54600,54600,54500,147
|
|
20230616,134200,37568582100,54500,54600,54600,54500,5925
|
|
20230616,134100,37245405200,54600,54500,54600,54500,1750
|
|
20230616,134000,37150012200,54600,54600,54600,54500,255
|
|
20230616,133900,37136090000,54600,54600,54600,54500,821
|
|
20230616,133800,37091283800,54600,54600,54700,54600,4961
|
|
20230616,133700,36820407000,54700,54700,54700,54600,1628
|
|
20230616,133600,36731396400,54600,54700,54800,54600,1593
|
|
20230616,133500,36644260200,54700,54800,54800,54700,357
|
|
20230616,133400,36624712500,54700,54700,54800,54700,174
|
|
20230616,133300,36615194000,54700,54600,54700,54600,2496
|
|
20230616,133200,36478675400,54600,54600,54700,54600,3151
|
|
20230616,133100,36306630600,54600,54700,54700,54600,196
|
|
20230616,133000,36295916100,54700,54700,54700,54600,1507
|
|
20230616,132900,36213497200,54600,54700,54700,54600,438
|
|
20230616,132800,36189568400,54600,54700,54700,54600,677
|
|
20230616,132700,36152553000,54600,54600,54700,54600,464
|
|
20230616,132600,36127209900,54600,54700,54700,54600,1315
|
|
20230616,132500,36055282300,54700,54800,54800,54700,1679
|
|
20230616,132400,35963437200,54700,54800,54800,54700,455
|
|
20230616,132300,35938544100,54700,54800,54800,54700,478
|
|
20230616,132200,35912396300,54700,54800,54800,54700,5374
|
|
20230616,132100,35618438300,54700,54800,54800,54700,2458
|
|
20230616,132000,35483975500,54800,54700,54800,54700,1334
|
|
20230616,131900,35410985500,54800,54800,54900,54800,1525
|
|
20230616,131800,35327411900,54800,54900,54900,54800,551
|
|
20230616,131700,35297206700,54900,54700,54900,54700,1893
|
|
20230616,131600,35193535600,54800,54800,54800,54700,314
|
|
20230616,131500,35176334500,54800,54800,54800,54800,249
|
|
20230616,131400,35162689300,54800,54800,54800,54700,1141
|
|
20230616,131300,35100173600,54800,54800,54900,54700,3998
|
|
20230616,131200,34881078200,54800,54800,54800,54800,547
|
|
20230616,131100,34851102600,54800,54900,54900,54800,143
|
|
20230616,131000,34843263000,54900,54800,54900,54800,1431
|
|
20230616,130900,34764701200,54800,54800,54900,54800,398
|
|
20230616,130800,34742881200,54900,54800,54900,54800,4022
|
|
20230616,130700,34522474500,54800,54800,54900,54800,1267
|
|
20230616,130600,34452918500,54900,54800,54900,54800,627
|
|
20230616,130500,34418540800,54900,54900,54900,54800,1947
|
|
20230616,130400,34311660500,54900,54900,55000,54900,489
|
|
20230616,130300,34284795700,54900,54900,55000,54900,198
|
|
20230616,130200,34273916000,54900,54900,54900,54800,3242
|
|
20230616,130100,34095930700,54900,55000,55000,54900,2534
|
|
20230616,130000,33956782600,55000,55000,55100,55000,2016
|
|
20230616,125900,33845902500,55000,55000,55100,55000,271
|
|
20230616,125800,33830997300,55100,55000,55100,55000,633
|
|
20230616,125700,33796170600,55000,55000,55000,54900,1408
|
|
20230616,125600,33718730800,55000,54900,55000,54900,408
|
|
20230616,125500,33696293000,54900,54900,55000,54900,442
|
|
20230616,125400,33672003800,55000,55000,55000,54900,676
|
|
20230616,125300,33634851900,54900,54900,55000,54900,745
|
|
20230616,125200,33593946000,55000,55000,55000,54900,128
|
|
20230616,125100,33586907000,55000,54900,55000,54900,419
|
|
20230616,125000,33563902800,54900,54800,54900,54800,1139
|
|
20230616,124900,33501403500,54800,54900,54900,54800,317
|
|
20230616,124800,33484003500,54900,54900,54900,54800,301
|
|
20230616,124700,33467483400,54900,54900,54900,54800,1291
|
|
20230616,124600,33396614700,54900,54800,54900,54800,969
|
|
20230616,124500,33343510800,54900,54900,54900,54800,513
|
|
20230616,124400,33315373600,54900,54900,54900,54800,428
|
|
20230616,124300,33291876600,54900,54900,54900,54800,618
|
|
20230616,124200,33257953500,54900,54900,54900,54800,188
|
|
20230616,124100,33247633600,54900,54900,54900,54800,175
|
|
20230616,124000,33238037600,54900,54900,54900,54800,655
|
|
20230616,123900,33202088400,54800,54900,54900,54800,603
|
|
20230616,123800,33169021200,54900,54900,54900,54800,988
|
|
20230616,123700,33114787600,54900,54900,54900,54800,614
|
|
20230616,123600,33081087000,54900,54800,54900,54800,547
|
|
20230616,123500,33051063500,54900,54900,54900,54800,642
|
|
20230616,123400,33015839900,54900,54900,54900,54800,344
|
|
20230616,123300,32996956300,54900,54900,54900,54800,505
|
|
20230616,123200,32969270500,54900,54900,54900,54800,310
|
|
20230616,123100,32952262500,54800,54800,54800,54800,432
|
|
20230616,123000,32928588900,54800,54800,54800,54700,449
|
|
20230616,122900,32903984900,54800,54700,54800,54700,537
|
|
20230616,122800,32874574500,54800,54800,54800,54700,727
|
|
20230616,122700,32834738000,54800,54700,54800,54700,299
|
|
20230616,122600,32818381500,54700,54800,54800,54700,1525
|
|
20230616,122500,32734903700,54800,54900,54900,54800,1009
|
|
20230616,122400,32679550800,54900,54800,54900,54800,128
|
|
20230616,122300,32672534100,54900,54900,54900,54800,172
|
|
20230616,122200,32663104500,54900,54800,54900,54800,800
|
|
20230616,122100,32619224700,54900,54800,54900,54800,161
|
|
20230616,122000,32610396000,54800,54900,54900,54800,1049
|
|
20230616,121900,32552898800,54900,54900,54900,54800,1819
|
|
20230616,121800,32453111300,54900,55000,55000,54900,251
|
|
20230616,121700,32439313400,55000,54900,55000,54900,91
|
|
20230616,121600,32434308500,55000,55000,55000,54900,268
|
|
20230616,121500,32419594100,55000,55000,55000,55000,983
|
|
20230616,121400,32365529100,55000,55100,55100,54900,1694
|
|
20230616,121300,32272427900,55000,55100,55100,55000,2036
|
|
20230616,121200,32160440700,55100,55100,55100,55000,1070
|
|
20230616,121100,32101497800,55100,55000,55100,55000,909
|
|
20230616,121000,32051486400,55000,55000,55000,54900,2110
|
|
20230616,120900,31935443400,55000,55000,55000,54900,674
|
|
20230616,120800,31898384500,54900,54900,54900,54800,1566
|
|
20230616,120700,31812411300,54900,54900,54900,54800,136
|
|
20230616,120600,31804950200,54900,54900,54900,54800,925
|
|
20230616,120500,31754222100,54900,54800,54900,54800,262
|
|
20230616,120400,31739841400,54900,54800,54900,54800,577
|
|
20230616,120300,31708218000,54800,54900,54900,54800,796
|
|
20230616,120200,31664596400,54800,54800,54900,54800,902
|
|
20230616,120100,31615151000,54800,54800,54900,54800,2887
|
|
20230616,120000,31456942100,54800,54800,54800,54700,745
|
|
20230616,115900,31416133000,54700,54700,54800,54700,193
|
|
20230616,115800,31405570500,54800,54800,54800,54700,233
|
|
20230616,115700,31392810200,54700,54800,54800,54700,595
|
|
20230616,115600,31360241300,54800,54700,54800,54700,555
|
|
20230616,115500,31329863700,54800,54800,54800,54700,164
|
|
20230616,115400,31320877200,54800,54800,54800,54700,124
|
|
20230616,115300,31314092000,54800,54800,54800,54700,190
|
|
20230616,115200,31303689900,54700,54700,54800,54700,439
|
|
20230616,115100,31279674000,54800,54800,54800,54700,78
|
|
20230616,115000,31275399700,54700,54800,54800,54700,304
|
|
20230616,114900,31258754300,54800,54700,54800,54700,906
|
|
20230616,114800,31209175300,54800,54800,54800,54700,276
|
|
20230616,114700,31194074300,54800,54800,54800,54700,523
|
|
20230616,114600,31165425200,54800,54800,54800,54700,237
|
|
20230616,114500,31152444100,54700,54700,54800,54600,1752
|
|
20230616,114400,31056628900,54700,54700,54700,54600,585
|
|
20230616,114300,31024635600,54700,54700,54700,54700,173
|
|
20230616,114200,31015172500,54700,54600,54700,54600,1372
|
|
20230616,114100,30940258300,54600,54700,54700,54600,917
|
|
20230616,114000,30890154900,54700,54600,54700,54600,976
|
|
20230616,113900,30836828800,54700,54700,54700,54700,395
|
|
20230616,113800,30815222300,54700,54700,54700,54600,449
|
|
20230616,113700,30790698700,54700,54700,54700,54700,327
|
|
20230616,113600,30772811800,54700,54700,54700,54700,192
|
|
20230616,113500,30762309400,54600,54700,54700,54600,641
|
|
20230616,113400,30727309600,54700,54600,54700,54600,604
|
|
20230616,113300,30694301300,54600,54600,54700,54500,373
|
|
20230616,113200,30673921100,54600,54500,54600,54500,476
|
|
20230616,113100,30647945600,54600,54500,54600,54500,954
|
|
20230616,113000,30595866200,54600,54700,54700,54500,1288
|
|
20230616,112900,30525593800,54600,54600,54700,54600,2895
|
|
20230616,112800,30367526600,54600,54700,54700,54600,176
|
|
20230616,112700,30357906400,54700,54600,54700,54600,700
|
|
20230616,112600,30319618800,54700,54600,54700,54600,1331
|
|
20230616,112500,30246856000,54600,54700,54700,54600,469
|
|
20230616,112400,30221216300,54700,54700,54700,54600,366
|
|
20230616,112300,30201218100,54600,54600,54700,54600,127
|
|
20230616,112200,30194281200,54600,54600,54700,54600,541
|
|
20230616,112100,30164738700,54700,54600,54700,54500,740
|
|
20230616,112000,30124335100,54500,54600,54600,54500,531
|
|
20230616,111900,30095368100,54500,54600,54600,54500,525
|
|
20230616,111800,30066723800,54600,54600,54600,54500,671
|
|
20230616,111700,30030121600,54600,54600,54600,54500,1187
|
|
20230616,111600,29965327000,54600,54600,54600,54500,623
|
|
20230616,111500,29931313300,54500,54600,54600,54500,356
|
|
20230616,111400,29911882600,54500,54600,54600,54500,2864
|
|
20230616,111300,29755754800,54600,54600,54600,54500,1519
|
|
20230616,111200,29672877100,54500,54500,54600,54500,1168
|
|
20230616,111100,29609184100,54600,54600,54700,54500,2690
|
|
20230616,111000,29462309300,54600,54600,54700,54600,371
|
|
20230616,110900,29442035200,54600,54600,54700,54600,621
|
|
20230616,110800,29408125100,54700,54700,54700,54600,577
|
|
20230616,110700,29376577200,54700,54700,54700,54600,1029
|
|
20230616,110600,29320375800,54700,54700,54700,54600,603
|
|
20230616,110500,29287405600,54600,54700,54700,54600,290
|
|
20230616,110400,29271559100,54700,54700,54700,54600,258
|
|
20230616,110300,29257464700,54600,54700,54700,54600,324
|
|
20230616,110200,29239760100,54700,54800,54800,54600,2762
|
|
20230616,110100,29088892900,54700,54700,54800,54700,361
|
|
20230616,110000,29069145500,54700,54700,54800,54700,443
|
|
20230616,105900,29044913300,54700,54700,54800,54600,994
|
|
20230616,105800,28990551400,54700,54800,54800,54700,1113
|
|
20230616,105700,28929660900,54800,54800,54800,54700,1068
|
|
20230616,105600,28871173700,54800,54700,54800,54700,1183
|
|
20230616,105500,28806459700,54700,54700,54700,54700,531
|
|
20230616,105400,28777414000,54700,54700,54800,54600,788
|
|
20230616,105300,28734316500,54700,54700,54800,54700,798
|
|
20230616,105200,28690658900,54700,54700,54800,54600,411
|
|
20230616,105100,28668172500,54700,54500,54800,54500,2145
|
|
20230616,105000,28551113200,54600,54700,54700,54500,2765
|
|
20230616,104900,28400105000,54800,54800,54900,54600,4965
|
|
20230616,104800,28128389200,54800,54900,54900,54700,2469
|
|
20230616,104700,27993109000,54900,54900,55000,54800,2894
|
|
20230616,104600,27834288100,54900,54800,54900,54800,631
|
|
20230616,104500,27799686700,54900,54900,54900,54800,659
|
|
20230616,104400,27763541700,54900,54900,54900,54800,1671
|
|
20230616,104300,27671808100,54900,55000,55000,54900,1551
|
|
20230616,104200,27586534100,54900,54900,55000,54800,1248
|
|
20230616,104100,27518017700,54900,54900,54900,54800,613
|
|
20230616,104000,27484392300,54900,54900,54900,54800,440
|
|
20230616,103900,27460245400,54900,54800,54900,54800,1025
|
|
20230616,103800,27404065200,54800,54800,54900,54700,1023
|
|
20230616,103700,27348004800,54800,54700,54800,54700,740
|
|
20230616,103600,27307461500,54700,54800,54900,54700,1066
|
|
20230616,103500,27249059500,54800,54800,54800,54800,1336
|
|
20230616,103400,27175846700,54800,54800,54900,54700,2016
|
|
20230616,103300,27065371300,54800,54700,54900,54700,1248
|
|
20230616,103200,26996995900,54800,54900,54900,54500,2284
|
|
20230616,103100,26871956200,54900,54900,55000,54900,651
|
|
20230616,103000,26836202500,54900,55200,55200,54900,1356
|
|
20230616,102900,26761617800,55200,55400,55500,54300,28594
|
|
20230616,102800,25195224400,55400,55400,55400,55300,488
|
|
20230616,102700,25168210800,55300,55500,55500,55300,398
|
|
20230616,102600,25146153600,55500,55300,55500,55200,2758
|
|
20230616,102500,24993495100,55200,55100,55200,55100,8706
|
|
20230616,102400,24513002400,55100,55300,55300,55100,2390
|
|
20230616,102300,24381166400,55300,55300,55300,55200,389
|
|
20230616,102200,24359686700,55200,55300,55300,55200,438
|
|
20230616,102100,24335483500,55300,55400,55400,55200,1117
|
|
20230616,102000,24273744400,55400,55300,55400,55300,477
|
|
20230616,101900,24247351900,55400,55300,55400,55300,584
|
|
20230616,101800,24215000300,55400,55400,55400,55300,2924
|
|
20230616,101700,24053085200,55400,55500,55500,55400,1264
|
|
20230616,101600,23982979800,55500,55500,55500,55400,1503
|
|
20230616,101500,23899624200,55500,55400,55500,55400,1595
|
|
20230616,101400,23811154200,55400,55200,55400,55100,5086
|
|
20230616,101300,23530086400,55200,55000,55200,55000,4552
|
|
20230616,101200,23279384600,55100,55100,55100,55000,734
|
|
20230616,101100,23238974300,55100,55100,55200,55100,1151
|
|
20230616,101000,23175509400,55200,55200,55200,55100,1205
|
|
20230616,100900,23109084100,55200,55200,55200,55100,445
|
|
20230616,100800,23084536200,55200,55200,55200,55100,1912
|
|
20230616,100700,22979099700,55100,55000,55200,55000,4125
|
|
20230616,100600,22752040700,55000,55000,55000,54900,1379
|
|
20230616,100500,22676208600,54900,54900,54900,54800,2452
|
|
20230616,100400,22541668000,54800,55000,55000,54700,1362
|
|
20230616,100300,22466897400,55000,55100,55200,54800,7389
|
|
20230616,100200,22060714700,55100,55000,55200,55000,2741
|
|
20230616,100100,21909693800,55000,55000,55100,54900,2018
|
|
20230616,100000,21798691700,55000,55000,55000,54900,1125
|
|
20230616,095900,21736862800,55000,55000,55000,54900,741
|
|
20230616,095800,21696146400,54900,54900,55000,54800,1703
|
|
20230616,095700,21602667800,54800,54600,54900,54600,3879
|
|
20230616,095600,21390285700,54700,54700,54700,54600,2023
|
|
20230616,095500,21279718500,54700,54800,54800,54600,2151
|
|
20230616,095400,21162039400,54700,54800,54900,54700,2876
|
|
20230616,095300,21004433100,54800,54700,54800,54700,1152
|
|
20230616,095200,20941310400,54800,54700,54800,54600,3202
|
|
20230616,095100,20766124100,54700,54500,54700,54400,10142
|
|
20230616,095000,20213138600,54500,54400,54500,54400,2519
|
|
20230616,094900,20076085200,54500,54400,54500,54400,1954
|
|
20230616,094800,19969770000,54500,54500,54600,54400,5250
|
|
20230616,094700,19683641100,54500,54600,54600,54500,4956
|
|
20230616,094600,19413532800,54600,54500,54600,54500,1399
|
|
20230616,094500,19337243900,54500,54600,54700,54500,6668
|
|
20230616,094400,18973218400,54600,54600,54700,54600,596
|
|
20230616,094300,18940641900,54600,54700,54700,54600,1156
|
|
20230616,094200,18877468900,54700,54900,54900,54600,3578
|
|
20230616,094100,18681732900,54900,55100,55100,54800,11990
|
|
20230616,094000,18022746600,55100,55000,55100,54900,4732
|
|
20230616,093900,17762494800,55000,55000,55000,54900,2325
|
|
20230616,093800,17634691100,55000,54900,55000,54900,1257
|
|
20230616,093700,17565640400,55000,54900,55000,54800,4474
|
|
20230616,093600,17320122400,54800,54900,54900,54800,2340
|
|
20230616,093500,17191832100,54900,55000,55000,54800,3657
|
|
20230616,093400,16991052800,55000,54800,55000,54800,2618
|
|
20230616,093300,16847292100,54900,54700,54900,54600,8242
|
|
20230616,093200,16395984100,54700,54800,54800,54600,4148
|
|
20230616,093100,16169241500,54700,54800,54900,54700,3724
|
|
20230616,093000,15965248400,54700,54800,54900,54700,3546
|
|
20230616,092900,15771089400,54800,54700,54900,54700,6982
|
|
20230616,092800,15388621500,54700,54600,54800,54500,5815
|
|
20230616,092700,15070496600,54500,54200,54500,54000,19247
|
|
20230616,092600,14025450200,54100,54300,54400,54100,16732
|
|
20230616,092500,13118495200,54300,54600,54600,54300,6585
|
|
20230616,092400,12760105300,54500,54600,54600,54500,3703
|
|
20230616,092300,12558144200,54500,54600,54700,54500,5338
|
|
20230616,092200,12266882700,54600,54600,54700,54500,12877
|
|
20230616,092100,11564442300,54600,54700,54800,54500,6075
|
|
20230616,092000,11232584000,54700,54900,55000,54700,2943
|
|
20230616,091900,11071150100,54900,55000,55100,54800,4470
|
|
20230616,091800,10825414200,55000,55000,55100,54800,9076
|
|
20230616,091700,10326299800,55000,54300,55100,54200,18426
|
|
20230616,091600,9320362800,54300,55000,55000,54200,15297
|
|
20230616,091500,8486015600,54900,55200,55300,54900,19567
|
|
20230616,091400,7408547500,55200,55300,55400,55200,6943
|
|
20230616,091300,7024739500,55300,55400,55400,55300,7146
|
|
20230616,091200,6629484500,55300,55400,55500,55300,5626
|
|
20230616,091100,6317737900,55500,55600,55700,55400,12847
|
|
20230616,091000,5603836100,55600,56000,56000,55500,8914
|
|
20230616,090900,5106643100,55900,56100,56100,55800,4291
|
|
20230616,090800,4866463100,56100,55900,56200,55800,4266
|
|
20230616,090700,4627518400,55900,55700,56000,55700,4794
|
|
20230616,090600,4359808500,55700,55600,55800,55500,9088
|
|
20230616,090500,3854386700,55600,56100,56100,55500,5151
|
|
20230616,090400,3567494100,56000,55800,56200,55800,4982
|
|
20230616,090300,3288355300,55700,55600,55800,55500,9646
|
|
20230616,090200,2751786000,55600,56100,56100,55500,10351
|
|
20230616,090100,2174617200,56100,56600,56700,56000,16830
|
|
20230616,090000,1227073400,56600,56300,56800,56200,21377
|