727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,210300,9194878300,53200,53200,53200,53200,0
|
|
20230613,210200,9194878300,53200,53200,53200,53200,0
|
|
20230613,210100,9194878300,53200,53200,53200,53200,0
|
|
20230613,210000,9194878300,53200,53200,53200,53200,0
|
|
20230613,205900,9194878300,53200,53200,53200,53200,0
|
|
20230613,205800,9194878300,53200,53200,53200,53200,0
|
|
20230613,205700,9194878300,53200,53200,53200,53200,0
|
|
20230613,205600,9194878300,53200,53200,53200,53200,0
|
|
20230613,205500,9194878300,53200,53200,53200,53200,0
|
|
20230613,205400,9194878300,53200,53200,53200,53200,0
|
|
20230613,205300,9194878300,53200,53200,53200,53200,0
|
|
20230613,205200,9194878300,53200,53200,53200,53200,0
|
|
20230613,205100,9194878300,53200,53200,53200,53200,0
|
|
20230613,205000,9194878300,53200,53200,53200,53200,0
|
|
20230613,204900,9194878300,53200,53200,53200,53200,0
|
|
20230613,204800,9194878300,53200,53200,53200,53200,0
|
|
20230613,204700,9194878300,53200,53200,53200,53200,0
|
|
20230613,204600,9194878300,53200,53200,53200,53200,0
|
|
20230613,204500,9194878300,53200,53200,53200,53200,0
|
|
20230613,204400,9194878300,53200,53200,53200,53200,0
|
|
20230613,204300,9194878300,53200,53200,53200,53200,0
|
|
20230613,204200,9194878300,53200,53200,53200,53200,0
|
|
20230613,204100,9194878300,53200,53200,53200,53200,0
|
|
20230613,204000,9194878300,53200,53200,53200,53200,0
|
|
20230613,203900,9194878300,53200,53200,53200,53200,0
|
|
20230613,203800,9194878300,53200,53200,53200,53200,0
|
|
20230613,203700,9194878300,53200,53200,53200,53200,0
|
|
20230613,203600,9194878300,53200,53200,53200,53200,0
|
|
20230613,203500,9194878300,53200,53200,53200,53200,0
|
|
20230613,203400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,203300,9194878300,53200,53200,53200,53200,0
|
|
20230613,203200,9194878300,53200,53200,53200,53200,0
|
|
20230613,203100,9194878300,53200,53200,53200,53200,0
|
|
20230613,203000,9194878300,53200,53200,53200,53200,0
|
|
20230613,202900,9194878300,53200,53200,53200,53200,0
|
|
20230613,202800,9194878300,53200,53200,53200,53200,0
|
|
20230613,202700,9194878300,53200,53200,53200,53200,0
|
|
20230613,202600,9194878300,53200,53200,53200,53200,0
|
|
20230613,202500,9194878300,53200,53200,53200,53200,0
|
|
20230613,202400,9194878300,53200,53200,53200,53200,0
|
|
20230613,202300,9194878300,53200,53200,53200,53200,0
|
|
20230613,202200,9194878300,53200,53200,53200,53200,0
|
|
20230613,202100,9194878300,53200,53200,53200,53200,0
|
|
20230613,202000,9194878300,53200,53200,53200,53200,0
|
|
20230613,201900,9194878300,53200,53200,53200,53200,0
|
|
20230613,201800,9194878300,53200,53200,53200,53200,0
|
|
20230613,201700,9194878300,53200,53200,53200,53200,0
|
|
20230613,201600,9194878300,53200,53200,53200,53200,0
|
|
20230613,201500,9194878300,53200,53200,53200,53200,0
|
|
20230613,201400,9194878300,53200,53200,53200,53200,0
|
|
20230613,201300,9194878300,53200,53200,53200,53200,0
|
|
20230613,201200,9194878300,53200,53200,53200,53200,0
|
|
20230613,201100,9194878300,53200,53200,53200,53200,0
|
|
20230613,201000,9194878300,53200,53200,53200,53200,0
|
|
20230613,200900,9194878300,53200,53200,53200,53200,0
|
|
20230613,200800,9194878300,53200,53200,53200,53200,0
|
|
20230613,200700,9194878300,53200,53200,53200,53200,0
|
|
20230613,200600,9194878300,53200,53200,53200,53200,0
|
|
20230613,200500,9194878300,53200,53200,53200,53200,0
|
|
20230613,200400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,200300,9194878300,53200,53200,53200,53200,0
|
|
20230613,200200,9194878300,53200,53200,53200,53200,0
|
|
20230613,200100,9194878300,53200,53200,53200,53200,0
|
|
20230613,200000,9194878300,53200,53200,53200,53200,0
|
|
20230613,195900,9194878300,53200,53200,53200,53200,0
|
|
20230613,195800,9194878300,53200,53200,53200,53200,0
|
|
20230613,195700,9194878300,53200,53200,53200,53200,0
|
|
20230613,195600,9194878300,53200,53200,53200,53200,0
|
|
20230613,195500,9194878300,53200,53200,53200,53200,0
|
|
20230613,195400,9194878300,53200,53200,53200,53200,0
|
|
20230613,195300,9194878300,53200,53200,53200,53200,0
|
|
20230613,195200,9194878300,53200,53200,53200,53200,0
|
|
20230613,195100,9194878300,53200,53200,53200,53200,0
|
|
20230613,195000,9194878300,53200,53200,53200,53200,0
|
|
20230613,194900,9194878300,53200,53200,53200,53200,0
|
|
20230613,194800,9194878300,53200,53200,53200,53200,0
|
|
20230613,194700,9194878300,53200,53200,53200,53200,0
|
|
20230613,194600,9194878300,53200,53200,53200,53200,0
|
|
20230613,194500,9194878300,53200,53200,53200,53200,0
|
|
20230613,194400,9194878300,53200,53200,53200,53200,0
|
|
20230613,194300,9194878300,53200,53200,53200,53200,0
|
|
20230613,194200,9194878300,53200,53200,53200,53200,0
|
|
20230613,194100,9194878300,53200,53200,53200,53200,0
|
|
20230613,194000,9194878300,53200,53200,53200,53200,0
|
|
20230613,193900,9194878300,53200,53200,53200,53200,0
|
|
20230613,193800,9194878300,53200,53200,53200,53200,0
|
|
20230613,193700,9194878300,53200,53200,53200,53200,0
|
|
20230613,193600,9194878300,53200,53200,53200,53200,0
|
|
20230613,193500,9194878300,53200,53200,53200,53200,0
|
|
20230613,193400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,193300,9194878300,53200,53200,53200,53200,0
|
|
20230613,193200,9194878300,53200,53200,53200,53200,0
|
|
20230613,193100,9194878300,53200,53200,53200,53200,0
|
|
20230613,193000,9194878300,53200,53200,53200,53200,0
|
|
20230613,192900,9194878300,53200,53200,53200,53200,0
|
|
20230613,192800,9194878300,53200,53200,53200,53200,0
|
|
20230613,192700,9194878300,53200,53200,53200,53200,0
|
|
20230613,192600,9194878300,53200,53200,53200,53200,0
|
|
20230613,192500,9194878300,53200,53200,53200,53200,0
|
|
20230613,192400,9194878300,53200,53200,53200,53200,0
|
|
20230613,192300,9194878300,53200,53200,53200,53200,0
|
|
20230613,192200,9194878300,53200,53200,53200,53200,0
|
|
20230613,192100,9194878300,53200,53200,53200,53200,0
|
|
20230613,192000,9194878300,53200,53200,53200,53200,0
|
|
20230613,191900,9194878300,53200,53200,53200,53200,0
|
|
20230613,191800,9194878300,53200,53200,53200,53200,0
|
|
20230613,191700,9194878300,53200,53200,53200,53200,0
|
|
20230613,191600,9194878300,53200,53200,53200,53200,0
|
|
20230613,191500,9194878300,53200,53200,53200,53200,0
|
|
20230613,191400,9194878300,53200,53200,53200,53200,0
|
|
20230613,191300,9194878300,53200,53200,53200,53200,0
|
|
20230613,191200,9194878300,53200,53200,53200,53200,0
|
|
20230613,191100,9194878300,53200,53200,53200,53200,0
|
|
20230613,191000,9194878300,53200,53200,53200,53200,0
|
|
20230613,190900,9194878300,53200,53200,53200,53200,0
|
|
20230613,190800,9194878300,53200,53200,53200,53200,0
|
|
20230613,190700,9194878300,53200,53200,53200,53200,0
|
|
20230613,190600,9194878300,53200,53200,53200,53200,0
|
|
20230613,190500,9194878300,53200,53200,53200,53200,0
|
|
20230613,190400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,190300,9194878300,53200,53200,53200,53200,0
|
|
20230613,190200,9194878300,53200,53200,53200,53200,0
|
|
20230613,190100,9194878300,53200,53200,53200,53200,0
|
|
20230613,190000,9194878300,53200,53200,53200,53200,0
|
|
20230613,185900,9194878300,53200,53200,53200,53200,0
|
|
20230613,185800,9194878300,53200,53200,53200,53200,0
|
|
20230613,185700,9194878300,53200,53200,53200,53200,0
|
|
20230613,185600,9194878300,53200,53200,53200,53200,0
|
|
20230613,185500,9194878300,53200,53200,53200,53200,0
|
|
20230613,185400,9194878300,53200,53200,53200,53200,0
|
|
20230613,185300,9194878300,53200,53200,53200,53200,0
|
|
20230613,185200,9194878300,53200,53200,53200,53200,0
|
|
20230613,185100,9194878300,53200,53200,53200,53200,0
|
|
20230613,185000,9194878300,53200,53200,53200,53200,0
|
|
20230613,184900,9194878300,53200,53200,53200,53200,0
|
|
20230613,184800,9194878300,53200,53200,53200,53200,0
|
|
20230613,184700,9194878300,53200,53200,53200,53200,0
|
|
20230613,184600,9194878300,53200,53200,53200,53200,0
|
|
20230613,184500,9194878300,53200,53200,53200,53200,0
|
|
20230613,184400,9194878300,53200,53200,53200,53200,0
|
|
20230613,184300,9194878300,53200,53200,53200,53200,0
|
|
20230613,184200,9194878300,53200,53200,53200,53200,0
|
|
20230613,184100,9194878300,53200,53200,53200,53200,0
|
|
20230613,184000,9194878300,53200,53200,53200,53200,0
|
|
20230613,183900,9194878300,53200,53200,53200,53200,0
|
|
20230613,183800,9194878300,53200,53200,53200,53200,0
|
|
20230613,183700,9194878300,53200,53200,53200,53200,0
|
|
20230613,183600,9194878300,53200,53200,53200,53200,0
|
|
20230613,183500,9194878300,53200,53200,53200,53200,0
|
|
20230613,183400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,183300,9194878300,53200,53200,53200,53200,0
|
|
20230613,183200,9194878300,53200,53200,53200,53200,0
|
|
20230613,183100,9194878300,53200,53200,53200,53200,0
|
|
20230613,183000,9194878300,53200,53200,53200,53200,0
|
|
20230613,182900,9194878300,53200,53200,53200,53200,0
|
|
20230613,182800,9194878300,53200,53200,53200,53200,0
|
|
20230613,182700,9194878300,53200,53200,53200,53200,0
|
|
20230613,182600,9194878300,53200,53200,53200,53200,0
|
|
20230613,182500,9194878300,53200,53200,53200,53200,0
|
|
20230613,182400,9194878300,53200,53200,53200,53200,0
|
|
20230613,182300,9194878300,53200,53200,53200,53200,0
|
|
20230613,182200,9194878300,53200,53200,53200,53200,0
|
|
20230613,182100,9194878300,53200,53200,53200,53200,0
|
|
20230613,182000,9194878300,53200,53200,53200,53200,0
|
|
20230613,181900,9194878300,53200,53200,53200,53200,0
|
|
20230613,181800,9194878300,53200,53200,53200,53200,0
|
|
20230613,181700,9194878300,53200,53200,53200,53200,0
|
|
20230613,181600,9194878300,53200,53200,53200,53200,0
|
|
20230613,181500,9194878300,53200,53200,53200,53200,0
|
|
20230613,181400,9194878300,53200,53200,53200,53200,0
|
|
20230613,181300,9194878300,53200,53200,53200,53200,0
|
|
20230613,181200,9194878300,53200,53200,53200,53200,0
|
|
20230613,181100,9194878300,53200,53200,53200,53200,0
|
|
20230613,181000,9194878300,53200,53200,53200,53200,0
|
|
20230613,180900,9194878300,53200,53200,53200,53200,0
|
|
20230613,180800,9194878300,53200,53200,53200,53200,0
|
|
20230613,180700,9194878300,53200,53200,53200,53200,0
|
|
20230613,180600,9194878300,53200,53200,53200,53200,0
|
|
20230613,180500,9194878300,53200,53200,53200,53200,0
|
|
20230613,180400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,180300,9194878300,53200,53200,53200,53200,0
|
|
20230613,180200,9194878300,53200,53200,53200,53200,0
|
|
20230613,180100,9194878300,53200,53200,53200,53200,0
|
|
20230613,180000,9194878300,53200,53200,53200,53200,0
|
|
20230613,175900,9194878300,53200,53200,53200,53200,0
|
|
20230613,175800,9194878300,53200,53200,53200,53200,0
|
|
20230613,175700,9194878300,53200,53200,53200,53200,0
|
|
20230613,175600,9194878300,53200,53200,53200,53200,0
|
|
20230613,175500,9194878300,53200,53200,53200,53200,0
|
|
20230613,175400,9194878300,53200,53200,53200,53200,0
|
|
20230613,175300,9194878300,53200,53200,53200,53200,0
|
|
20230613,175200,9194878300,53200,53200,53200,53200,0
|
|
20230613,175100,9194878300,53200,53200,53200,53200,0
|
|
20230613,175000,9194878300,53200,53200,53200,53200,0
|
|
20230613,174900,9194878300,53200,53200,53200,53200,0
|
|
20230613,174800,9194878300,53200,53200,53200,53200,0
|
|
20230613,174700,9194878300,53200,53200,53200,53200,0
|
|
20230613,174600,9194878300,53200,53200,53200,53200,0
|
|
20230613,174500,9194878300,53200,53200,53200,53200,0
|
|
20230613,174400,9194878300,53200,53200,53200,53200,0
|
|
20230613,174300,9194878300,53200,53200,53200,53200,0
|
|
20230613,174200,9194878300,53200,53200,53200,53200,0
|
|
20230613,174100,9194878300,53200,53200,53200,53200,0
|
|
20230613,174000,9194878300,53200,53200,53200,53200,0
|
|
20230613,173900,9194878300,53200,53200,53200,53200,0
|
|
20230613,173800,9194878300,53200,53200,53200,53200,0
|
|
20230613,173700,9194878300,53200,53200,53200,53200,0
|
|
20230613,173600,9194878300,53200,53200,53200,53200,0
|
|
20230613,173500,9194878300,53200,53200,53200,53200,0
|
|
20230613,173400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,173300,9194878300,53200,53200,53200,53200,0
|
|
20230613,173200,9194878300,53200,53200,53200,53200,0
|
|
20230613,173100,9194878300,53200,53200,53200,53200,0
|
|
20230613,173000,9194878300,53200,53200,53200,53200,0
|
|
20230613,172900,9194878300,53200,53200,53200,53200,0
|
|
20230613,172800,9194878300,53200,53200,53200,53200,0
|
|
20230613,172700,9194878300,53200,53200,53200,53200,0
|
|
20230613,172600,9194878300,53200,53200,53200,53200,0
|
|
20230613,172500,9194878300,53200,53200,53200,53200,0
|
|
20230613,172400,9194878300,53200,53200,53200,53200,0
|
|
20230613,172300,9194878300,53200,53200,53200,53200,0
|
|
20230613,172200,9194878300,53200,53200,53200,53200,0
|
|
20230613,172100,9194878300,53200,53200,53200,53200,0
|
|
20230613,172000,9194878300,53200,53200,53200,53200,0
|
|
20230613,171900,9194878300,53200,53200,53200,53200,0
|
|
20230613,171800,9194878300,53200,53200,53200,53200,0
|
|
20230613,171700,9194878300,53200,53200,53200,53200,0
|
|
20230613,171600,9194878300,53200,53200,53200,53200,0
|
|
20230613,171500,9194878300,53200,53200,53200,53200,0
|
|
20230613,171400,9194878300,53200,53200,53200,53200,0
|
|
20230613,171300,9194878300,53200,53200,53200,53200,0
|
|
20230613,171200,9194878300,53200,53200,53200,53200,0
|
|
20230613,171100,9194878300,53200,53200,53200,53200,0
|
|
20230613,171000,9194878300,53200,53200,53200,53200,0
|
|
20230613,170900,9194878300,53200,53200,53200,53200,0
|
|
20230613,170800,9194878300,53200,53200,53200,53200,0
|
|
20230613,170700,9194878300,53200,53200,53200,53200,0
|
|
20230613,170600,9194878300,53200,53200,53200,53200,0
|
|
20230613,170500,9194878300,53200,53200,53200,53200,0
|
|
20230613,170400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,170300,9194878300,53200,53200,53200,53200,0
|
|
20230613,170200,9194878300,53200,53200,53200,53200,0
|
|
20230613,170100,9194878300,53200,53200,53200,53200,0
|
|
20230613,170000,9194878300,53200,53200,53200,53200,0
|
|
20230613,165900,9194878300,53200,53200,53200,53200,0
|
|
20230613,165800,9194878300,53200,53200,53200,53200,0
|
|
20230613,165700,9194878300,53200,53200,53200,53200,0
|
|
20230613,165600,9194878300,53200,53200,53200,53200,0
|
|
20230613,165500,9194878300,53200,53200,53200,53200,0
|
|
20230613,165400,9194878300,53200,53200,53200,53200,0
|
|
20230613,165300,9194878300,53200,53200,53200,53200,0
|
|
20230613,165200,9194878300,53200,53200,53200,53200,0
|
|
20230613,165100,9194878300,53200,53200,53200,53200,0
|
|
20230613,165000,9194878300,53200,53200,53200,53200,0
|
|
20230613,164900,9194878300,53200,53200,53200,53200,0
|
|
20230613,164800,9194878300,53200,53200,53200,53200,0
|
|
20230613,164700,9194878300,53200,53200,53200,53200,0
|
|
20230613,164600,9194878300,53200,53200,53200,53200,0
|
|
20230613,164500,9194878300,53200,53200,53200,53200,0
|
|
20230613,164400,9194878300,53200,53200,53200,53200,0
|
|
20230613,164300,9194878300,53200,53200,53200,53200,0
|
|
20230613,164200,9194878300,53200,53200,53200,53200,0
|
|
20230613,164100,9194878300,53200,53200,53200,53200,0
|
|
20230613,164000,9194878300,53200,53200,53200,53200,0
|
|
20230613,163900,9194878300,53200,53200,53200,53200,0
|
|
20230613,163800,9194878300,53200,53200,53200,53200,0
|
|
20230613,163700,9194878300,53200,53200,53200,53200,0
|
|
20230613,163600,9194878300,53200,53200,53200,53200,0
|
|
20230613,163500,9194878300,53200,53200,53200,53200,0
|
|
20230613,163400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,163300,9194878300,53200,53200,53200,53200,0
|
|
20230613,163200,9194878300,53200,53200,53200,53200,0
|
|
20230613,163100,9194878300,53200,53200,53200,53200,0
|
|
20230613,163000,9194878300,53200,53200,53200,53200,0
|
|
20230613,162900,9194878300,53200,53200,53200,53200,0
|
|
20230613,162800,9194878300,53200,53200,53200,53200,0
|
|
20230613,162700,9194878300,53200,53200,53200,53200,0
|
|
20230613,162600,9194878300,53200,53200,53200,53200,0
|
|
20230613,162500,9194878300,53200,53200,53200,53200,0
|
|
20230613,162400,9194878300,53200,53200,53200,53200,0
|
|
20230613,162300,9194878300,53200,53200,53200,53200,0
|
|
20230613,162200,9194878300,53200,53200,53200,53200,0
|
|
20230613,162100,9194878300,53200,53200,53200,53200,0
|
|
20230613,162000,9194878300,53200,53200,53200,53200,0
|
|
20230613,161900,9194878300,53200,53200,53200,53200,0
|
|
20230613,161800,9194878300,53200,53200,53200,53200,0
|
|
20230613,161700,9194878300,53200,53200,53200,53200,0
|
|
20230613,161600,9194878300,53200,53200,53200,53200,0
|
|
20230613,161500,9194878300,53200,53200,53200,53200,0
|
|
20230613,161400,9194878300,53200,53200,53200,53200,0
|
|
20230613,161300,9194878300,53200,53200,53200,53200,0
|
|
20230613,161200,9194878300,53200,53200,53200,53200,0
|
|
20230613,161100,9194878300,53200,53200,53200,53200,0
|
|
20230613,161000,9194878300,53200,53200,53200,53200,0
|
|
20230613,160900,9194878300,53200,53200,53200,53200,0
|
|
20230613,160800,9194878300,53200,53200,53200,53200,0
|
|
20230613,160700,9194878300,53200,53200,53200,53200,0
|
|
20230613,160600,9194878300,53200,53200,53200,53200,0
|
|
20230613,160500,9194878300,53200,53200,53200,53200,0
|
|
20230613,160400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,160300,9194878300,53200,53200,53200,53200,0
|
|
20230613,160200,9194878300,53200,53200,53200,53200,0
|
|
20230613,160100,9194878300,53200,53200,53200,53200,0
|
|
20230613,160000,9194878300,53200,53200,53200,53200,0
|
|
20230613,155900,9194878300,53200,53200,53200,53200,0
|
|
20230613,155800,9194878300,53200,53200,53200,53200,0
|
|
20230613,155700,9194878300,53200,53200,53200,53200,0
|
|
20230613,155600,9194878300,53200,53200,53200,53200,0
|
|
20230613,155500,9194878300,53200,53200,53200,53200,0
|
|
20230613,155400,9194878300,53200,53200,53200,53200,0
|
|
20230613,155300,9194878300,53200,53200,53200,53200,0
|
|
20230613,155200,9194878300,53200,53200,53200,53200,0
|
|
20230613,155100,9194878300,53200,53200,53200,53200,0
|
|
20230613,155000,9194878300,53200,53200,53200,53200,0
|
|
20230613,154900,9194878300,53200,53200,53200,53200,0
|
|
20230613,154800,9194878300,53200,53200,53200,53200,0
|
|
20230613,154700,9194878300,53200,53200,53200,53200,0
|
|
20230613,154600,9194878300,53200,53200,53200,53200,0
|
|
20230613,154500,9194878300,53200,53200,53200,53200,0
|
|
20230613,154400,9194878300,53200,53200,53200,53200,0
|
|
20230613,154300,9194878300,53200,53200,53200,53200,0
|
|
20230613,154200,9194878300,53200,53200,53200,53200,0
|
|
20230613,154100,9194878300,53200,53200,53200,53200,0
|
|
20230613,154000,9194878300,53200,53200,53200,53200,0
|
|
20230613,153900,9194878300,53200,53200,53200,53200,0
|
|
20230613,153800,9194878300,53200,53200,53200,53200,0
|
|
20230613,153700,9194878300,53200,53200,53200,53200,0
|
|
20230613,153600,9194878300,53200,53200,53200,53200,0
|
|
20230613,153500,9194878300,53200,53200,53200,53200,0
|
|
20230613,153400,9194878300,53200,53200,53200,53200,4413
|
|
20230613,153300,9194878300,53200,53200,53200,53200,0
|
|
20230613,153200,9194878300,53200,53200,53200,53200,0
|
|
20230613,153100,9194878300,53200,53200,53200,53200,0
|
|
20230613,153000,9194878300,53200,53200,53200,53200,4413
|
|
20230613,152900,8960106700,52900,52900,52900,52900,0
|
|
20230613,152800,8960106700,52900,52900,52900,52900,0
|
|
20230613,152700,8960106700,52900,52900,52900,52900,0
|
|
20230613,152600,8960106700,52900,52900,52900,52900,0
|
|
20230613,152500,8960106700,52900,52900,52900,52900,0
|
|
20230613,152400,8960106700,52900,52900,52900,52900,0
|
|
20230613,152300,8960106700,52900,52900,52900,52900,0
|
|
20230613,152200,8960106700,52900,52900,52900,52900,0
|
|
20230613,152100,8960106700,52900,52900,52900,52900,0
|
|
20230613,152000,8960106700,52900,52900,52900,52900,0
|
|
20230613,151900,8960106700,52900,53000,53100,52900,1240
|
|
20230613,151800,8894457900,53000,53000,53100,53000,214
|
|
20230613,151700,8883108700,53000,53000,53100,53000,887
|
|
20230613,151600,8836079200,53000,53100,53100,53000,1510
|
|
20230613,151500,8755931500,53100,53100,53100,53000,418
|
|
20230613,151400,8733754600,53100,53100,53100,53000,122
|
|
20230613,151300,8727277900,53100,52900,53100,52900,2604
|
|
20230613,151200,8589226600,52900,52900,53000,52800,138
|
|
20230613,151100,8581926300,52800,52900,52900,52800,99
|
|
20230613,151000,8576693700,52800,52900,52900,52800,193
|
|
20230613,150900,8566491500,52900,52800,52900,52800,160
|
|
20230613,150800,8558036500,52800,53000,53000,52800,118
|
|
20230613,150700,8551792500,52900,52900,53000,52800,1805
|
|
20230613,150600,8456339000,53000,53000,53100,52900,265
|
|
20230613,150500,8442301700,53000,53000,53100,52900,209
|
|
20230613,150400,8431227900,53000,53100,53100,52900,344
|
|
20230613,150300,8413000500,53100,53200,53200,53000,416
|
|
20230613,150200,8390933700,53200,53200,53200,53000,1582
|
|
20230613,150100,8306964800,53100,53200,53200,53000,233
|
|
20230613,150000,8294589600,53200,53100,53200,53000,362
|
|
20230613,145900,8275370500,53000,53000,53100,53000,239
|
|
20230613,145800,8262684800,53000,53100,53100,53000,183
|
|
20230613,145700,8252971200,53000,53100,53200,53000,252
|
|
20230613,145600,8239595500,53100,53200,53200,53100,584
|
|
20230613,145500,8208573100,53200,53100,53200,53100,2526
|
|
20230613,145400,8074368400,53100,53200,53200,53100,833
|
|
20230613,145300,8030065100,53100,53100,53200,53100,173
|
|
20230613,145200,8020866600,53100,53100,53200,53100,286
|
|
20230613,145100,8005663500,53100,53200,53200,53100,229
|
|
20230613,145000,7993485900,53200,53000,53200,53000,395
|
|
20230613,144900,7972509400,53000,53100,53100,53000,220
|
|
20230613,144800,7960835500,53100,53100,53200,53000,830
|
|
20230613,144700,7916746000,53200,53200,53200,53100,212
|
|
20230613,144600,7905474700,53100,53000,53200,53000,366
|
|
20230613,144500,7886030800,53100,53000,53100,53000,372
|
|
20230613,144400,7866281100,53100,53100,53100,53000,686
|
|
20230613,144300,7829887400,53000,53000,53100,53000,163
|
|
20230613,144200,7821237200,53000,53100,53100,53000,346
|
|
20230613,144100,7802874200,53000,53000,53100,53000,203
|
|
20230613,144000,7792106400,53000,53100,53100,53000,129
|
|
20230613,143900,7785261200,53000,53000,53100,53000,226
|
|
20230613,143800,7773276500,53000,53000,53100,53000,194
|
|
20230613,143700,7762989100,53100,53100,53100,53000,246
|
|
20230613,143600,7749933600,53100,53100,53100,53000,104
|
|
20230613,143500,7744416500,53000,53100,53100,52900,579
|
|
20230613,143400,7713726300,53000,53000,53100,53000,1792
|
|
20230613,143300,7618728300,53000,53000,53100,52900,1180
|
|
20230613,143200,7556185800,52900,53100,53100,52900,1148
|
|
20230613,143100,7495336400,53100,53000,53100,53000,327
|
|
20230613,143000,7477989400,53000,53000,53100,53000,231
|
|
20230613,142900,7465739900,53100,53100,53100,53000,120
|
|
20230613,142800,7459370100,53000,53000,53100,53000,203
|
|
20230613,142700,7448599500,53000,53100,53100,53000,145
|
|
20230613,142600,7440905100,53000,53000,53100,53000,148
|
|
20230613,142500,7433056400,53000,53000,53100,53000,246
|
|
20230613,142400,7420008700,53100,53100,53100,53000,211
|
|
20230613,142300,7408814300,53100,53100,53200,52900,927
|
|
20230613,142200,7359648200,53100,53100,53200,53000,1684
|
|
20230613,142100,7270345000,53100,53100,53200,53000,1296
|
|
20230613,142000,7201538600,53200,53100,53200,53100,158
|
|
20230613,141900,7193138100,53100,53200,53200,53100,205
|
|
20230613,141800,7182245200,53100,53100,53200,53000,1489
|
|
20230613,141700,7103272400,53200,53100,53200,53000,127
|
|
20230613,141600,7096525300,53000,53200,53200,53000,1099
|
|
20230613,141500,7038161800,53200,53100,53200,53100,136
|
|
20230613,141400,7030932100,53200,53100,53200,53100,215
|
|
20230613,141300,7019498900,53200,53200,53200,53100,161
|
|
20230613,141200,7010940500,53200,53200,53200,53100,202
|
|
20230613,141100,7000204200,53100,53200,53200,53100,172
|
|
20230613,141000,6991061700,53200,53200,53200,53100,128
|
|
20230613,140900,6984258700,53100,53100,53200,53100,1067
|
|
20230613,140800,6927589400,53100,53200,53200,53100,114
|
|
20230613,140700,6921530000,53100,53200,53300,53100,1309
|
|
20230613,140600,6851986200,53200,53300,53300,53100,1097
|
|
20230613,140500,6793624900,53300,53200,53300,53200,157
|
|
20230613,140400,6785267100,53200,53300,53300,53200,257
|
|
20230613,140300,6771582200,53300,53200,53300,53200,205
|
|
20230613,140200,6760667700,53300,53200,53300,53200,154
|
|
20230613,140100,6752466800,53200,53400,53400,53200,616
|
|
20230613,140000,6719625900,53400,53300,53400,53300,343
|
|
20230613,135900,6701330900,53400,53500,53500,53300,475
|
|
20230613,135800,6675964700,53400,53400,53500,53300,239
|
|
20230613,135700,6663196600,53400,53400,53400,53300,163
|
|
20230613,135600,6654498100,53500,53300,53500,53300,304
|
|
20230613,135500,6638263700,53400,53300,53400,53300,217
|
|
20230613,135400,6626685500,53400,53400,53400,53300,189
|
|
20230613,135300,6616606000,53300,53400,53400,53300,206
|
|
20230613,135200,6605616200,53400,53400,53400,53300,179
|
|
20230613,135100,6596066400,53300,53400,53400,53300,170
|
|
20230613,135000,6586999300,53300,53300,53400,53300,110
|
|
20230613,134900,6581134000,53400,53400,53400,53300,99
|
|
20230613,134800,6575850800,53300,53300,53400,53300,143
|
|
20230613,134700,6568223100,53300,53400,53400,53300,284
|
|
20230613,134600,6553078600,53300,53400,53400,53300,142
|
|
20230613,134500,6545501600,53300,53400,53500,53300,402
|
|
20230613,134400,6524031900,53400,53300,53400,53300,171
|
|
20230613,134300,6514909500,53300,53300,53400,53300,100
|
|
20230613,134200,6509573800,53300,53400,53400,53300,188
|
|
20230613,134100,6499549800,53300,53400,53400,53300,142
|
|
20230613,134000,6491972400,53300,53400,53500,53300,144
|
|
20230613,133900,6484279200,53500,53400,53500,53300,1525
|
|
20230613,133800,6402846200,53400,53500,53500,53400,115
|
|
20230613,133700,6396698400,53500,53500,53500,53400,195
|
|
20230613,133600,6386272900,53500,53500,53500,53400,104
|
|
20230613,133500,6380713400,53400,53500,53500,53400,143
|
|
20230613,133400,6373069700,53400,53500,53500,53400,277
|
|
20230613,133300,6358256700,53400,53500,53500,53400,142
|
|
20230613,133200,6350662700,53500,53500,53500,53400,174
|
|
20230613,133100,6341358800,53400,53500,53500,53400,80
|
|
20230613,133000,6337083400,53400,53500,53500,53400,164
|
|
20230613,132900,6328316500,53500,53400,53500,53400,109
|
|
20230613,132800,6322490600,53400,53500,53500,53400,190
|
|
20230613,132700,6312336900,53400,53400,53500,53400,150
|
|
20230613,132600,6304319000,53400,53400,53500,53400,94
|
|
20230613,132500,6299295900,53400,53500,53500,53400,71
|
|
20230613,132400,6295499500,53500,53400,53500,53400,191
|
|
20230613,132300,6285288300,53400,53500,53500,53400,418
|
|
20230613,132200,6262937900,53600,53500,53600,53500,131
|
|
20230613,132100,6255924500,53600,53500,53600,53500,275
|
|
20230613,132000,6241191100,53600,53500,53600,53500,412
|
|
20230613,131900,6219111400,53500,53500,53600,53500,191
|
|
20230613,131800,6208880700,53600,53500,53600,53500,157
|
|
20230613,131700,6200470700,53500,53600,53600,53500,101
|
|
20230613,131600,6195062800,53500,53500,53600,53400,273
|
|
20230613,131500,6180459900,53400,53500,53500,53400,119
|
|
20230613,131400,6174102400,53500,53500,53500,53400,302
|
|
20230613,131300,6157949200,53400,53400,53500,53400,142
|
|
20230613,131200,6150358500,53500,53400,53500,53400,97
|
|
20230613,131100,6145173400,53500,53500,53500,53400,116
|
|
20230613,131000,6138974100,53500,53400,53500,53400,96
|
|
20230613,130900,6133840700,53500,53500,53500,53400,128
|
|
20230613,130800,6127000100,53500,53400,53500,53400,182
|
|
20230613,130700,6117271700,53500,53400,53500,53400,92
|
|
20230613,130600,6112351100,53500,53500,53500,53400,220
|
|
20230613,130500,6100587700,53500,53500,53500,53400,157
|
|
20230613,130400,6092197700,53400,53400,53500,53400,93
|
|
20230613,130300,6087227100,53400,53500,53500,53400,134
|
|
20230613,130200,6080066900,53500,53400,53500,53400,121
|
|
20230613,130100,6073599300,53400,53500,53500,53400,353
|
|
20230613,130000,6054740100,53500,53400,53500,53400,131
|
|
20230613,125900,6047736700,53400,53500,53500,53400,177
|
|
20230613,125800,6038275300,53400,53500,53500,53400,124
|
|
20230613,125700,6031649100,53500,53500,53500,53400,62
|
|
20230613,125600,6028336200,53500,53400,53500,53400,81
|
|
20230613,125500,6024006600,53400,53400,53500,53400,91
|
|
20230613,125400,6019144000,53400,53500,53500,53400,362
|
|
20230613,125300,5999804600,53500,53400,53500,53400,80
|
|
20230613,125200,5995530000,53400,53500,53500,53400,103
|
|
20230613,125100,5990027000,53400,53400,53500,53400,118
|
|
20230613,125000,5983720900,53500,53500,53500,53400,242
|
|
20230613,124900,5970779600,53500,53400,53500,53400,218
|
|
20230613,124800,5959134500,53400,53400,53500,53400,112
|
|
20230613,124700,5953148200,53500,53500,53500,53400,45
|
|
20230613,124600,5950743800,53500,53400,53500,53400,102
|
|
20230613,124500,5945294900,53400,53400,53500,53400,269
|
|
20230613,124400,5930925500,53400,53500,53500,53400,38
|
|
20230613,124300,5928893900,53400,53500,53500,53400,176
|
|
20230613,124200,5919490200,53500,53400,53500,53400,110
|
|
20230613,124100,5913610400,53400,53500,53500,53400,19
|
|
20230613,124000,5912594800,53400,53400,53500,53400,140
|
|
20230613,123900,5905113300,53500,53500,53600,53400,539
|
|
20230613,123800,5876276700,53500,53600,53600,53500,106
|
|
20230613,123700,5870600000,53500,53500,53600,53500,121
|
|
20230613,123600,5864123000,53500,53500,53600,53500,107
|
|
20230613,123500,5858395500,53600,53600,53600,53500,511
|
|
20230613,123400,5831010100,53500,53500,53600,53500,83
|
|
20230613,123300,5826563200,53500,53600,53600,53500,86
|
|
20230613,123200,5821962100,53600,53500,53600,53500,106
|
|
20230613,123100,5816285900,53600,53600,53600,53500,65
|
|
20230613,123000,5812804200,53600,53500,53600,53500,147
|
|
20230613,122900,5804936500,53600,53400,53600,53400,357
|
|
20230613,122800,5785838900,53500,53400,53500,53400,32
|
|
20230613,122700,5784129000,53400,53500,53500,53400,113
|
|
20230613,122600,5778088600,53400,53500,53500,53400,56
|
|
20230613,122500,5775094400,53500,53500,53500,53400,89
|
|
20230613,122400,5770338700,53400,53500,53500,53400,115
|
|
20230613,122300,5764197200,53400,53500,53500,53400,91
|
|
20230613,122200,5759329900,53400,53400,53500,53400,126
|
|
20230613,122100,5752595300,53500,53500,53500,53400,64
|
|
20230613,122000,5749172700,53400,53400,53500,53400,121
|
|
20230613,121900,5742707900,53400,53400,53500,53400,254
|
|
20230613,121800,5729141500,53400,53400,53500,53400,75
|
|
20230613,121700,5725130500,53500,53400,53500,53400,156
|
|
20230613,121600,5716789700,53500,53500,53600,53400,114
|
|
20230613,121500,5710693600,53500,53600,53600,53400,628
|
|
20230613,121400,5677090300,53500,53500,53600,53500,200
|
|
20230613,121300,5666383700,53500,53600,53600,53500,111
|
|
20230613,121200,5660435100,53500,53600,53600,53500,162
|
|
20230613,121100,5651758200,53600,53500,53600,53500,87
|
|
20230613,121000,5647101800,53600,53500,53600,53500,67
|
|
20230613,120900,5643512500,53600,53600,53600,53500,190
|
|
20230613,120800,5633334800,53500,53600,53600,53500,75
|
|
20230613,120700,5629315500,53600,53600,53600,53500,133
|
|
20230613,120600,5622194300,53600,53500,53600,53400,292
|
|
20230613,120500,5606565100,53400,53400,53500,53400,82
|
|
20230613,120400,5602180300,53400,53400,53600,53400,188
|
|
20230613,120300,5592128100,53500,53500,53500,53400,277
|
|
20230613,120200,5577332000,53600,53400,53600,53400,59
|
|
20230613,120100,5574175600,53400,53300,53600,53200,311
|
|
20230613,120000,5557557800,53200,53200,53300,53200,388
|
|
20230613,115900,5536880100,53300,53300,53300,53200,96
|
|
20230613,115800,5531768700,53200,53200,53300,53200,138
|
|
20230613,115700,5524418800,53300,53200,53300,53200,62
|
|
20230613,115600,5521116800,53200,53200,53300,53200,150
|
|
20230613,115500,5513129000,53300,53300,53300,53300,48
|
|
20230613,115400,5510570600,53200,53200,53300,53200,87
|
|
20230613,115300,5505939300,53300,53200,53300,53200,119
|
|
20230613,115200,5499603400,53200,53200,53300,53200,86
|
|
20230613,115100,5495021300,53200,53300,53300,53200,122
|
|
20230613,115000,5488525400,53300,53300,53300,53200,65
|
|
20230613,114900,5485062400,53300,53300,53300,53200,188
|
|
20230613,114800,5475058400,53200,53100,53200,53100,275
|
|
20230613,114700,5460437700,53100,53200,53300,53100,391
|
|
20230613,114600,5439634500,53300,53300,53300,53200,159
|
|
20230613,114500,5431173100,53300,53200,53300,53200,112
|
|
20230613,114400,5425212200,53200,53200,53300,53200,261
|
|
20230613,114300,5411322200,53200,53300,53300,53200,63
|
|
20230613,114200,5407969100,53300,53300,53400,53300,1165
|
|
20230613,114100,5345873600,53400,53300,53400,53300,247
|
|
20230613,114000,5332688100,53300,53300,53400,53300,94
|
|
20230613,113900,5327676200,53400,53300,53400,53300,270
|
|
20230613,113800,5313272100,53400,53400,53400,53300,916
|
|
20230613,113700,5264380200,53400,53400,53500,53400,202
|
|
20230613,113600,5253593000,53500,53400,53600,53400,125
|
|
20230613,113500,5246911400,53500,53500,53600,53500,333
|
|
20230613,113400,5229089100,53500,53500,53600,53500,56
|
|
20230613,113300,5226091400,53500,53600,53600,53500,112
|
|
20230613,113200,5220093400,53500,53500,53600,53500,81
|
|
20230613,113100,5215759600,53600,53800,53800,53500,655
|
|
20230613,113000,5180604800,53800,53800,53800,53700,214
|
|
20230613,112900,5169096800,53700,53800,53800,53700,347
|
|
20230613,112800,5150432300,53800,53700,53800,53700,434
|
|
20230613,112700,5127088100,53700,53700,53800,53600,472
|
|
20230613,112600,5101731300,53600,53500,53700,53500,437
|
|
20230613,112500,5078299200,53500,53500,53500,53400,790
|
|
20230613,112400,5036041700,53400,53400,53500,53400,53
|
|
20230613,112300,5033210800,53500,53500,53500,53400,152
|
|
20230613,112200,5025093100,53400,53400,53500,53400,183
|
|
20230613,112100,5015313100,53400,53400,53500,53400,366
|
|
20230613,112000,4995768200,53500,53500,53500,53400,92
|
|
20230613,111900,4990849900,53500,53400,53500,53400,71
|
|
20230613,111800,4987053300,53400,53500,53500,53300,907
|
|
20230613,111700,4938613000,53400,53500,53500,53400,102
|
|
20230613,111600,4933159600,53500,53500,53600,53400,60
|
|
20230613,111500,4929950600,53500,53600,53600,53500,1095
|
|
20230613,111400,4871363600,53600,53600,53700,53600,395
|
|
20230613,111300,4850188100,53600,53800,53800,53600,232
|
|
20230613,111200,4837732800,53800,53700,53800,53700,449
|
|
20230613,111100,4813618600,53700,53900,54000,53700,1001
|
|
20230613,111000,4759633500,53700,53900,54000,53700,478
|
|
20230613,110900,4733832800,53900,53600,54000,53500,457
|
|
20230613,110800,4709248300,53700,53600,53700,53500,937
|
|
20230613,110700,4659012900,53600,53500,53600,53500,192
|
|
20230613,110600,4648728100,53500,53700,53700,53500,414
|
|
20230613,110500,4626536000,53700,53700,53800,53600,205
|
|
20230613,110400,4615524300,53700,53700,53800,53600,568
|
|
20230613,110300,4585022100,53600,54000,54000,53600,934
|
|
20230613,110200,4534842200,53900,53800,53900,53800,301
|
|
20230613,110100,4518618700,54100,53900,54100,53800,365
|
|
20230613,110000,4498910700,53900,54100,54100,53900,249
|
|
20230613,105900,4485468500,54100,54000,54100,53900,1753
|
|
20230613,105800,4390796100,53900,53900,54000,53800,597
|
|
20230613,105700,4358615000,53900,53900,53900,53800,333
|
|
20230613,105600,4340683800,53800,53700,53800,53700,2550
|
|
20230613,105500,4203742200,53800,53800,53900,53800,426
|
|
20230613,105400,4180818700,53800,53800,53900,53800,533
|
|
20230613,105300,4152132300,53900,53800,53900,53800,93
|
|
20230613,105200,4147121400,53800,53900,53900,53800,275
|
|
20230613,105100,4132303700,53900,53900,53900,53800,366
|
|
20230613,105000,4112596400,53800,54000,54000,53800,405
|
|
20230613,104900,4090760300,54000,53900,54000,53900,365
|
|
20230613,104800,4071067900,53900,53800,54000,53800,178
|
|
20230613,104700,4061472600,53900,53900,54000,53800,643
|
|
20230613,104600,4026833300,54000,54000,54000,53800,369
|
|
20230613,104500,4006938400,54000,53900,54000,53900,1091
|
|
20230613,104400,3948115200,53900,54000,54100,53900,1528
|
|
20230613,104300,3865645200,54100,54000,54100,54000,674
|
|
20230613,104200,3829201100,54000,54100,54100,54000,263
|
|
20230613,104100,3814989400,54000,54000,54100,54000,228
|
|
20230613,104000,3802660500,54100,54100,54100,53900,666
|
|
20230613,103900,3766680600,54100,54000,54100,53900,936
|
|
20230613,103800,3716154600,53900,54000,54000,53900,269
|
|
20230613,103700,3701633900,54000,53900,54000,53800,3585
|
|
20230613,103600,3508051200,54000,53900,54000,53800,571
|
|
20230613,103500,3477264900,53900,53900,54000,53900,1167
|
|
20230613,103400,3414360100,53900,53900,53900,53800,786
|
|
20230613,103300,3372038100,53900,53900,53900,53800,477
|
|
20230613,103200,3346338500,53900,53900,53900,53800,810
|
|
20230613,103100,3302681000,53900,53900,53900,53800,573
|
|
20230613,103000,3271800400,53900,53800,54000,53800,1119
|
|
20230613,102900,3211485600,53800,53900,54000,53800,265
|
|
20230613,102800,3197209200,53800,53900,54000,53800,663
|
|
20230613,102700,3161462800,53700,53500,53900,53500,6632
|
|
20230613,102600,2804479600,53500,53600,53600,53500,599
|
|
20230613,102500,2772393200,53600,53500,53600,53500,346
|
|
20230613,102400,2753868200,53500,53600,53600,53500,198
|
|
20230613,102300,2743264200,53600,53600,53600,53500,273
|
|
20230613,102200,2728647200,53600,53500,53600,53500,224
|
|
20230613,102100,2716654300,53400,53500,53600,53400,188
|
|
20230613,102000,2706582900,53500,53600,53600,53500,186
|
|
20230613,101900,2696619400,53500,53500,53600,53300,182
|
|
20230613,101800,2686884000,53500,53400,53600,53400,189
|
|
20230613,101700,2676768300,53400,53300,53400,53200,292
|
|
20230613,101600,2661196800,53200,53300,53400,53200,569
|
|
20230613,101500,2630863100,53300,53400,53400,53300,388
|
|
20230613,101400,2610154000,53400,53500,53500,53400,276
|
|
20230613,101300,2595413000,53400,53600,53600,53400,77
|
|
20230613,101200,2591287900,53700,53700,53700,53400,1224
|
|
20230613,101100,2525761300,53800,53700,53900,53700,1828
|
|
20230613,101000,2427410000,53700,53700,53800,53600,457
|
|
20230613,100900,2402874400,53700,53600,53700,53500,326
|
|
20230613,100800,2385396700,53500,53600,53700,53500,798
|
|
20230613,100700,2342608600,53500,53500,53600,53500,445
|
|
20230613,100600,2318779400,53600,53600,53700,53400,1378
|
|
20230613,100500,2244984400,53600,53700,53700,53500,499
|
|
20230613,100400,2218233800,53700,53400,53700,53400,1475
|
|
20230613,100300,2139165000,53500,53400,53500,53300,474
|
|
20230613,100200,2113840900,53300,53500,53500,53300,298
|
|
20230613,100100,2097925800,53500,53400,53500,53300,443
|
|
20230613,100000,2074270200,53300,53300,53400,53300,651
|
|
20230613,095900,2039512400,53400,53300,53400,53200,442
|
|
20230613,095800,2015940700,53200,53200,53300,53100,337
|
|
20230613,095700,1998006600,53200,53100,53200,53000,224
|
|
20230613,095600,1986101800,53200,53000,53200,53000,106
|
|
20230613,095500,1980467300,53100,53200,53200,53100,281
|
|
20230613,095400,1965541900,53100,53100,53200,53000,527
|
|
20230613,095300,1937552100,53200,53300,53300,53200,281
|
|
20230613,095200,1922599700,53200,53200,53300,53200,80
|
|
20230613,095100,1918343600,53200,53200,53300,53100,461
|
|
20230613,095000,1893808300,53300,53100,53300,53100,1034
|
|
20230613,094900,1838738500,53100,53200,53300,53100,325
|
|
20230613,094800,1821440200,53300,53200,53300,53100,1583
|
|
20230613,094700,1737228000,53100,53000,53200,53000,1735
|
|
20230613,094600,1645162000,53000,52800,53000,52800,910
|
|
20230613,094500,1596993100,52800,52900,52900,52800,294
|
|
20230613,094400,1581443100,52700,52800,52900,52700,2539
|
|
20230613,094300,1447400900,52700,52700,52800,52700,448
|
|
20230613,094200,1423780600,52700,52700,52800,52700,102
|
|
20230613,094100,1418405100,52700,52700,52700,52700,109
|
|
20230613,094000,1412660800,52600,52700,52700,52600,55
|
|
20230613,093900,1409763100,52700,52700,52700,52600,787
|
|
20230613,093800,1368288400,52700,52700,52800,52700,676
|
|
20230613,093700,1332658800,52700,52800,52800,52700,526
|
|
20230613,093600,1304937900,52800,52800,52800,52700,50
|
|
20230613,093500,1302300000,52800,52600,52800,52600,87
|
|
20230613,093400,1297709400,52600,52700,52800,52600,1406
|
|
20230613,093300,1223587700,52600,52700,52700,52600,165
|
|
20230613,093200,1214893600,52600,52700,52700,52600,382
|
|
20230613,093100,1194796100,52600,52700,52700,52600,286
|
|
20230613,093000,1179731500,52700,52600,52700,52600,149
|
|
20230613,092900,1171882300,52600,52600,52700,52600,100
|
|
20230613,092800,1166613400,52500,52500,52600,52500,459
|
|
20230613,092700,1142510800,52500,52500,52700,52500,198
|
|
20230613,092600,1132113000,52500,52600,52600,52500,192
|
|
20230613,092500,1122014000,52600,52700,52700,52500,21
|
|
20230613,092400,1120910200,52700,52600,52700,52500,162
|
|
20230613,092300,1112390500,52600,52600,52600,52600,135
|
|
20230613,092200,1105289500,52700,52800,52800,52600,330
|
|
20230613,092100,1087922100,52800,52600,52800,52500,129
|
|
20230613,092000,1081115500,52800,52600,52800,52600,706
|
|
20230613,091900,1043913700,52800,52600,52800,52600,2475
|
|
20230613,091800,913626500,52700,52600,52700,52600,327
|
|
20230613,091700,896415600,52600,52700,52900,52600,662
|
|
20230613,091600,861483800,52700,52600,52700,52600,512
|
|
20230613,091500,834538000,52600,52500,52600,52500,85
|
|
20230613,091400,830072300,52500,52600,52600,52500,207
|
|
20230613,091300,819194200,52600,52600,52600,52500,793
|
|
20230613,091200,777527300,52500,52500,52600,52500,198
|
|
20230613,091100,767117000,52600,52500,52600,52500,537
|
|
20230613,091000,738911400,52500,52800,52800,52500,317
|
|
20230613,090900,722227800,52800,52900,52900,52500,2359
|
|
20230613,090800,598097200,52900,52500,52900,52500,474
|
|
20230613,090700,573112500,52500,52100,52500,52100,858
|
|
20230613,090600,528255400,52200,52000,52200,52000,174
|
|
20230613,090500,519197900,51900,52000,52200,51900,1791
|
|
20230613,090400,426048500,51900,51900,52100,51900,999
|
|
20230613,090300,374145300,51900,52300,52300,51900,2752
|
|
20230613,090200,230916500,52300,52200,52300,52100,478
|
|
20230613,090100,205967900,52200,52100,52200,52100,1417
|
|
20230613,090000,132117600,52100,52400,52500,52000,2523
|