813 lines
43 KiB
CSV
813 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,222900,5486608200,63800,63800,63800,63800,0
|
|
20230614,222800,5486608200,63800,63800,63800,63800,0
|
|
20230614,222700,5486608200,63800,63800,63800,63800,0
|
|
20230614,222600,5486608200,63800,63800,63800,63800,0
|
|
20230614,222500,5486608200,63800,63800,63800,63800,0
|
|
20230614,222400,5486608200,63800,63800,63800,63800,0
|
|
20230614,222300,5486608200,63800,63800,63800,63800,0
|
|
20230614,222200,5486608200,63800,63800,63800,63800,0
|
|
20230614,222100,5486608200,63800,63800,63800,63800,0
|
|
20230614,222000,5486608200,63800,63800,63800,63800,0
|
|
20230614,221900,5486608200,63800,63800,63800,63800,0
|
|
20230614,221800,5486608200,63800,63800,63800,63800,0
|
|
20230614,221700,5486608200,63800,63800,63800,63800,0
|
|
20230614,221600,5486608200,63800,63800,63800,63800,0
|
|
20230614,221500,5486608200,63800,63800,63800,63800,0
|
|
20230614,221400,5486608200,63800,63800,63800,63800,0
|
|
20230614,221300,5486608200,63800,63800,63800,63800,0
|
|
20230614,221200,5486608200,63800,63800,63800,63800,0
|
|
20230614,221100,5486608200,63800,63800,63800,63800,0
|
|
20230614,221000,5486608200,63800,63800,63800,63800,0
|
|
20230614,220900,5486608200,63800,63800,63800,63800,0
|
|
20230614,220800,5486608200,63800,63800,63800,63800,0
|
|
20230614,220700,5486608200,63800,63800,63800,63800,0
|
|
20230614,220600,5486608200,63800,63800,63800,63800,0
|
|
20230614,220500,5486608200,63800,63800,63800,63800,0
|
|
20230614,220400,5486608200,63800,63800,63800,63800,0
|
|
20230614,220300,5486608200,63800,63800,63800,63800,0
|
|
20230614,220200,5486608200,63800,63800,63800,63800,0
|
|
20230614,220100,5486608200,63800,63800,63800,63800,0
|
|
20230614,220000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,215900,5486608200,63800,63800,63800,63800,0
|
|
20230614,215800,5486608200,63800,63800,63800,63800,0
|
|
20230614,215700,5486608200,63800,63800,63800,63800,0
|
|
20230614,215600,5486608200,63800,63800,63800,63800,0
|
|
20230614,215500,5486608200,63800,63800,63800,63800,0
|
|
20230614,215400,5486608200,63800,63800,63800,63800,0
|
|
20230614,215300,5486608200,63800,63800,63800,63800,0
|
|
20230614,215200,5486608200,63800,63800,63800,63800,0
|
|
20230614,215100,5486608200,63800,63800,63800,63800,0
|
|
20230614,215000,5486608200,63800,63800,63800,63800,0
|
|
20230614,214900,5486608200,63800,63800,63800,63800,0
|
|
20230614,214800,5486608200,63800,63800,63800,63800,0
|
|
20230614,214700,5486608200,63800,63800,63800,63800,0
|
|
20230614,214600,5486608200,63800,63800,63800,63800,0
|
|
20230614,214500,5486608200,63800,63800,63800,63800,0
|
|
20230614,214400,5486608200,63800,63800,63800,63800,0
|
|
20230614,214300,5486608200,63800,63800,63800,63800,0
|
|
20230614,214200,5486608200,63800,63800,63800,63800,0
|
|
20230614,214100,5486608200,63800,63800,63800,63800,0
|
|
20230614,214000,5486608200,63800,63800,63800,63800,0
|
|
20230614,213900,5486608200,63800,63800,63800,63800,0
|
|
20230614,213800,5486608200,63800,63800,63800,63800,0
|
|
20230614,213700,5486608200,63800,63800,63800,63800,0
|
|
20230614,213600,5486608200,63800,63800,63800,63800,0
|
|
20230614,213500,5486608200,63800,63800,63800,63800,0
|
|
20230614,213400,5486608200,63800,63800,63800,63800,0
|
|
20230614,213300,5486608200,63800,63800,63800,63800,0
|
|
20230614,213200,5486608200,63800,63800,63800,63800,0
|
|
20230614,213100,5486608200,63800,63800,63800,63800,0
|
|
20230614,213000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,212900,5486608200,63800,63800,63800,63800,0
|
|
20230614,212800,5486608200,63800,63800,63800,63800,0
|
|
20230614,212700,5486608200,63800,63800,63800,63800,0
|
|
20230614,212600,5486608200,63800,63800,63800,63800,0
|
|
20230614,212500,5486608200,63800,63800,63800,63800,0
|
|
20230614,212400,5486608200,63800,63800,63800,63800,0
|
|
20230614,212300,5486608200,63800,63800,63800,63800,0
|
|
20230614,212200,5486608200,63800,63800,63800,63800,0
|
|
20230614,212100,5486608200,63800,63800,63800,63800,0
|
|
20230614,212000,5486608200,63800,63800,63800,63800,0
|
|
20230614,211900,5486608200,63800,63800,63800,63800,0
|
|
20230614,211800,5486608200,63800,63800,63800,63800,0
|
|
20230614,211700,5486608200,63800,63800,63800,63800,0
|
|
20230614,211600,5486608200,63800,63800,63800,63800,0
|
|
20230614,211500,5486608200,63800,63800,63800,63800,0
|
|
20230614,211400,5486608200,63800,63800,63800,63800,0
|
|
20230614,211300,5486608200,63800,63800,63800,63800,0
|
|
20230614,211200,5486608200,63800,63800,63800,63800,0
|
|
20230614,211100,5486608200,63800,63800,63800,63800,0
|
|
20230614,211000,5486608200,63800,63800,63800,63800,0
|
|
20230614,210900,5486608200,63800,63800,63800,63800,0
|
|
20230614,210800,5486608200,63800,63800,63800,63800,0
|
|
20230614,210700,5486608200,63800,63800,63800,63800,0
|
|
20230614,210600,5486608200,63800,63800,63800,63800,0
|
|
20230614,210500,5486608200,63800,63800,63800,63800,0
|
|
20230614,210400,5486608200,63800,63800,63800,63800,0
|
|
20230614,210300,5486608200,63800,63800,63800,63800,0
|
|
20230614,210200,5486608200,63800,63800,63800,63800,0
|
|
20230614,210100,5486608200,63800,63800,63800,63800,0
|
|
20230614,210000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,205900,5486608200,63800,63800,63800,63800,0
|
|
20230614,205800,5486608200,63800,63800,63800,63800,0
|
|
20230614,205700,5486608200,63800,63800,63800,63800,0
|
|
20230614,205600,5486608200,63800,63800,63800,63800,0
|
|
20230614,205500,5486608200,63800,63800,63800,63800,0
|
|
20230614,205400,5486608200,63800,63800,63800,63800,0
|
|
20230614,205300,5486608200,63800,63800,63800,63800,0
|
|
20230614,205200,5486608200,63800,63800,63800,63800,0
|
|
20230614,205100,5486608200,63800,63800,63800,63800,0
|
|
20230614,205000,5486608200,63800,63800,63800,63800,0
|
|
20230614,204900,5486608200,63800,63800,63800,63800,0
|
|
20230614,204800,5486608200,63800,63800,63800,63800,0
|
|
20230614,204700,5486608200,63800,63800,63800,63800,0
|
|
20230614,204600,5486608200,63800,63800,63800,63800,0
|
|
20230614,204500,5486608200,63800,63800,63800,63800,0
|
|
20230614,204400,5486608200,63800,63800,63800,63800,0
|
|
20230614,204300,5486608200,63800,63800,63800,63800,0
|
|
20230614,204200,5486608200,63800,63800,63800,63800,0
|
|
20230614,204100,5486608200,63800,63800,63800,63800,0
|
|
20230614,204000,5486608200,63800,63800,63800,63800,0
|
|
20230614,203900,5486608200,63800,63800,63800,63800,0
|
|
20230614,203800,5486608200,63800,63800,63800,63800,0
|
|
20230614,203700,5486608200,63800,63800,63800,63800,0
|
|
20230614,203600,5486608200,63800,63800,63800,63800,0
|
|
20230614,203500,5486608200,63800,63800,63800,63800,0
|
|
20230614,203400,5486608200,63800,63800,63800,63800,0
|
|
20230614,203300,5486608200,63800,63800,63800,63800,0
|
|
20230614,203200,5486608200,63800,63800,63800,63800,0
|
|
20230614,203100,5486608200,63800,63800,63800,63800,0
|
|
20230614,203000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,202900,5486608200,63800,63800,63800,63800,0
|
|
20230614,202800,5486608200,63800,63800,63800,63800,0
|
|
20230614,202700,5486608200,63800,63800,63800,63800,0
|
|
20230614,202600,5486608200,63800,63800,63800,63800,0
|
|
20230614,202500,5486608200,63800,63800,63800,63800,0
|
|
20230614,202400,5486608200,63800,63800,63800,63800,0
|
|
20230614,202300,5486608200,63800,63800,63800,63800,0
|
|
20230614,202200,5486608200,63800,63800,63800,63800,0
|
|
20230614,202100,5486608200,63800,63800,63800,63800,0
|
|
20230614,202000,5486608200,63800,63800,63800,63800,0
|
|
20230614,201900,5486608200,63800,63800,63800,63800,0
|
|
20230614,201800,5486608200,63800,63800,63800,63800,0
|
|
20230614,201700,5486608200,63800,63800,63800,63800,0
|
|
20230614,201600,5486608200,63800,63800,63800,63800,0
|
|
20230614,201500,5486608200,63800,63800,63800,63800,0
|
|
20230614,201400,5486608200,63800,63800,63800,63800,0
|
|
20230614,201300,5486608200,63800,63800,63800,63800,0
|
|
20230614,201200,5486608200,63800,63800,63800,63800,0
|
|
20230614,201100,5486608200,63800,63800,63800,63800,0
|
|
20230614,201000,5486608200,63800,63800,63800,63800,0
|
|
20230614,200900,5486608200,63800,63800,63800,63800,0
|
|
20230614,200800,5486608200,63800,63800,63800,63800,0
|
|
20230614,200700,5486608200,63800,63800,63800,63800,0
|
|
20230614,200600,5486608200,63800,63800,63800,63800,0
|
|
20230614,200500,5486608200,63800,63800,63800,63800,0
|
|
20230614,200400,5486608200,63800,63800,63800,63800,0
|
|
20230614,200300,5486608200,63800,63800,63800,63800,0
|
|
20230614,200200,5486608200,63800,63800,63800,63800,0
|
|
20230614,200100,5486608200,63800,63800,63800,63800,0
|
|
20230614,200000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,195900,5486608200,63800,63800,63800,63800,0
|
|
20230614,195800,5486608200,63800,63800,63800,63800,0
|
|
20230614,195700,5486608200,63800,63800,63800,63800,0
|
|
20230614,195600,5486608200,63800,63800,63800,63800,0
|
|
20230614,195500,5486608200,63800,63800,63800,63800,0
|
|
20230614,195400,5486608200,63800,63800,63800,63800,0
|
|
20230614,195300,5486608200,63800,63800,63800,63800,0
|
|
20230614,195200,5486608200,63800,63800,63800,63800,0
|
|
20230614,195100,5486608200,63800,63800,63800,63800,0
|
|
20230614,195000,5486608200,63800,63800,63800,63800,0
|
|
20230614,194900,5486608200,63800,63800,63800,63800,0
|
|
20230614,194800,5486608200,63800,63800,63800,63800,0
|
|
20230614,194700,5486608200,63800,63800,63800,63800,0
|
|
20230614,194600,5486608200,63800,63800,63800,63800,0
|
|
20230614,194500,5486608200,63800,63800,63800,63800,0
|
|
20230614,194400,5486608200,63800,63800,63800,63800,0
|
|
20230614,194300,5486608200,63800,63800,63800,63800,0
|
|
20230614,194200,5486608200,63800,63800,63800,63800,0
|
|
20230614,194100,5486608200,63800,63800,63800,63800,0
|
|
20230614,194000,5486608200,63800,63800,63800,63800,0
|
|
20230614,193900,5486608200,63800,63800,63800,63800,0
|
|
20230614,193800,5486608200,63800,63800,63800,63800,0
|
|
20230614,193700,5486608200,63800,63800,63800,63800,0
|
|
20230614,193600,5486608200,63800,63800,63800,63800,0
|
|
20230614,193500,5486608200,63800,63800,63800,63800,0
|
|
20230614,193400,5486608200,63800,63800,63800,63800,0
|
|
20230614,193300,5486608200,63800,63800,63800,63800,0
|
|
20230614,193200,5486608200,63800,63800,63800,63800,0
|
|
20230614,193100,5486608200,63800,63800,63800,63800,0
|
|
20230614,193000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,192900,5486608200,63800,63800,63800,63800,0
|
|
20230614,192800,5486608200,63800,63800,63800,63800,0
|
|
20230614,192700,5486608200,63800,63800,63800,63800,0
|
|
20230614,192600,5486608200,63800,63800,63800,63800,0
|
|
20230614,192500,5486608200,63800,63800,63800,63800,0
|
|
20230614,192400,5486608200,63800,63800,63800,63800,0
|
|
20230614,192300,5486608200,63800,63800,63800,63800,0
|
|
20230614,192200,5486608200,63800,63800,63800,63800,0
|
|
20230614,192100,5486608200,63800,63800,63800,63800,0
|
|
20230614,192000,5486608200,63800,63800,63800,63800,0
|
|
20230614,191900,5486608200,63800,63800,63800,63800,0
|
|
20230614,191800,5486608200,63800,63800,63800,63800,0
|
|
20230614,191700,5486608200,63800,63800,63800,63800,0
|
|
20230614,191600,5486608200,63800,63800,63800,63800,0
|
|
20230614,191500,5486608200,63800,63800,63800,63800,0
|
|
20230614,191400,5486608200,63800,63800,63800,63800,0
|
|
20230614,191300,5486608200,63800,63800,63800,63800,0
|
|
20230614,191200,5486608200,63800,63800,63800,63800,0
|
|
20230614,191100,5486608200,63800,63800,63800,63800,0
|
|
20230614,191000,5486608200,63800,63800,63800,63800,0
|
|
20230614,190900,5486608200,63800,63800,63800,63800,0
|
|
20230614,190800,5486608200,63800,63800,63800,63800,0
|
|
20230614,190700,5486608200,63800,63800,63800,63800,0
|
|
20230614,190600,5486608200,63800,63800,63800,63800,0
|
|
20230614,190500,5486608200,63800,63800,63800,63800,0
|
|
20230614,190400,5486608200,63800,63800,63800,63800,0
|
|
20230614,190300,5486608200,63800,63800,63800,63800,0
|
|
20230614,190200,5486608200,63800,63800,63800,63800,0
|
|
20230614,190100,5486608200,63800,63800,63800,63800,0
|
|
20230614,190000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,185900,5486608200,63800,63800,63800,63800,0
|
|
20230614,185800,5486608200,63800,63800,63800,63800,0
|
|
20230614,185700,5486608200,63800,63800,63800,63800,0
|
|
20230614,185600,5486608200,63800,63800,63800,63800,0
|
|
20230614,185500,5486608200,63800,63800,63800,63800,0
|
|
20230614,185400,5486608200,63800,63800,63800,63800,0
|
|
20230614,185300,5486608200,63800,63800,63800,63800,0
|
|
20230614,185200,5486608200,63800,63800,63800,63800,0
|
|
20230614,185100,5486608200,63800,63800,63800,63800,0
|
|
20230614,185000,5486608200,63800,63800,63800,63800,0
|
|
20230614,184900,5486608200,63800,63800,63800,63800,0
|
|
20230614,184800,5486608200,63800,63800,63800,63800,0
|
|
20230614,184700,5486608200,63800,63800,63800,63800,0
|
|
20230614,184600,5486608200,63800,63800,63800,63800,0
|
|
20230614,184500,5486608200,63800,63800,63800,63800,0
|
|
20230614,184400,5486608200,63800,63800,63800,63800,0
|
|
20230614,184300,5486608200,63800,63800,63800,63800,0
|
|
20230614,184200,5486608200,63800,63800,63800,63800,0
|
|
20230614,184100,5486608200,63800,63800,63800,63800,0
|
|
20230614,184000,5486608200,63800,63800,63800,63800,0
|
|
20230614,183900,5486608200,63800,63800,63800,63800,0
|
|
20230614,183800,5486608200,63800,63800,63800,63800,0
|
|
20230614,183700,5486608200,63800,63800,63800,63800,0
|
|
20230614,183600,5486608200,63800,63800,63800,63800,0
|
|
20230614,183500,5486608200,63800,63800,63800,63800,0
|
|
20230614,183400,5486608200,63800,63800,63800,63800,0
|
|
20230614,183300,5486608200,63800,63800,63800,63800,0
|
|
20230614,183200,5486608200,63800,63800,63800,63800,0
|
|
20230614,183100,5486608200,63800,63800,63800,63800,0
|
|
20230614,183000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,182900,5486608200,63800,63800,63800,63800,0
|
|
20230614,182800,5486608200,63800,63800,63800,63800,0
|
|
20230614,182700,5486608200,63800,63800,63800,63800,0
|
|
20230614,182600,5486608200,63800,63800,63800,63800,0
|
|
20230614,182500,5486608200,63800,63800,63800,63800,0
|
|
20230614,182400,5486608200,63800,63800,63800,63800,0
|
|
20230614,182300,5486608200,63800,63800,63800,63800,0
|
|
20230614,182200,5486608200,63800,63800,63800,63800,0
|
|
20230614,182100,5486608200,63800,63800,63800,63800,0
|
|
20230614,182000,5486608200,63800,63800,63800,63800,0
|
|
20230614,181900,5486608200,63800,63800,63800,63800,0
|
|
20230614,181800,5486608200,63800,63800,63800,63800,0
|
|
20230614,181700,5486608200,63800,63800,63800,63800,0
|
|
20230614,181600,5486608200,63800,63800,63800,63800,0
|
|
20230614,181500,5486608200,63800,63800,63800,63800,0
|
|
20230614,181400,5486608200,63800,63800,63800,63800,0
|
|
20230614,181300,5486608200,63800,63800,63800,63800,0
|
|
20230614,181200,5486608200,63800,63800,63800,63800,0
|
|
20230614,181100,5486608200,63800,63800,63800,63800,0
|
|
20230614,181000,5486608200,63800,63800,63800,63800,0
|
|
20230614,180900,5486608200,63800,63800,63800,63800,0
|
|
20230614,180800,5486608200,63800,63800,63800,63800,0
|
|
20230614,180700,5486608200,63800,63800,63800,63800,0
|
|
20230614,180600,5486608200,63800,63800,63800,63800,0
|
|
20230614,180500,5486608200,63800,63800,63800,63800,0
|
|
20230614,180400,5486608200,63800,63800,63800,63800,0
|
|
20230614,180300,5486608200,63800,63800,63800,63800,0
|
|
20230614,180200,5486608200,63800,63800,63800,63800,0
|
|
20230614,180100,5486608200,63800,63800,63800,63800,0
|
|
20230614,180000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,175900,5486608200,63800,63800,63800,63800,0
|
|
20230614,175800,5486608200,63800,63800,63800,63800,0
|
|
20230614,175700,5486608200,63800,63800,63800,63800,0
|
|
20230614,175600,5486608200,63800,63800,63800,63800,0
|
|
20230614,175500,5486608200,63800,63800,63800,63800,0
|
|
20230614,175400,5486608200,63800,63800,63800,63800,0
|
|
20230614,175300,5486608200,63800,63800,63800,63800,0
|
|
20230614,175200,5486608200,63800,63800,63800,63800,0
|
|
20230614,175100,5486608200,63800,63800,63800,63800,0
|
|
20230614,175000,5486608200,63800,63800,63800,63800,0
|
|
20230614,174900,5486608200,63800,63800,63800,63800,0
|
|
20230614,174800,5486608200,63800,63800,63800,63800,0
|
|
20230614,174700,5486608200,63800,63800,63800,63800,0
|
|
20230614,174600,5486608200,63800,63800,63800,63800,0
|
|
20230614,174500,5486608200,63800,63800,63800,63800,0
|
|
20230614,174400,5486608200,63800,63800,63800,63800,0
|
|
20230614,174300,5486608200,63800,63800,63800,63800,0
|
|
20230614,174200,5486608200,63800,63800,63800,63800,0
|
|
20230614,174100,5486608200,63800,63800,63800,63800,0
|
|
20230614,174000,5486608200,63800,63800,63800,63800,0
|
|
20230614,173900,5486608200,63800,63800,63800,63800,0
|
|
20230614,173800,5486608200,63800,63800,63800,63800,0
|
|
20230614,173700,5486608200,63800,63800,63800,63800,0
|
|
20230614,173600,5486608200,63800,63800,63800,63800,0
|
|
20230614,173500,5486608200,63800,63800,63800,63800,0
|
|
20230614,173400,5486608200,63800,63800,63800,63800,0
|
|
20230614,173300,5486608200,63800,63800,63800,63800,0
|
|
20230614,173200,5486608200,63800,63800,63800,63800,0
|
|
20230614,173100,5486608200,63800,63800,63800,63800,0
|
|
20230614,173000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,172900,5486608200,63800,63800,63800,63800,0
|
|
20230614,172800,5486608200,63800,63800,63800,63800,0
|
|
20230614,172700,5486608200,63800,63800,63800,63800,0
|
|
20230614,172600,5486608200,63800,63800,63800,63800,0
|
|
20230614,172500,5486608200,63800,63800,63800,63800,0
|
|
20230614,172400,5486608200,63800,63800,63800,63800,0
|
|
20230614,172300,5486608200,63800,63800,63800,63800,0
|
|
20230614,172200,5486608200,63800,63800,63800,63800,0
|
|
20230614,172100,5486608200,63800,63800,63800,63800,0
|
|
20230614,172000,5486608200,63800,63800,63800,63800,0
|
|
20230614,171900,5486608200,63800,63800,63800,63800,0
|
|
20230614,171800,5486608200,63800,63800,63800,63800,0
|
|
20230614,171700,5486608200,63800,63800,63800,63800,0
|
|
20230614,171600,5486608200,63800,63800,63800,63800,0
|
|
20230614,171500,5486608200,63800,63800,63800,63800,0
|
|
20230614,171400,5486608200,63800,63800,63800,63800,0
|
|
20230614,171300,5486608200,63800,63800,63800,63800,0
|
|
20230614,171200,5486608200,63800,63800,63800,63800,0
|
|
20230614,171100,5486608200,63800,63800,63800,63800,0
|
|
20230614,171000,5486608200,63800,63800,63800,63800,0
|
|
20230614,170900,5486608200,63800,63800,63800,63800,0
|
|
20230614,170800,5486608200,63800,63800,63800,63800,0
|
|
20230614,170700,5486608200,63800,63800,63800,63800,0
|
|
20230614,170600,5486608200,63800,63800,63800,63800,0
|
|
20230614,170500,5486608200,63800,63800,63800,63800,0
|
|
20230614,170400,5486608200,63800,63800,63800,63800,0
|
|
20230614,170300,5486608200,63800,63800,63800,63800,0
|
|
20230614,170200,5486608200,63800,63800,63800,63800,0
|
|
20230614,170100,5486608200,63800,63800,63800,63800,0
|
|
20230614,170000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,165900,5486608200,63800,63800,63800,63800,0
|
|
20230614,165800,5486608200,63800,63800,63800,63800,0
|
|
20230614,165700,5486608200,63800,63800,63800,63800,0
|
|
20230614,165600,5486608200,63800,63800,63800,63800,0
|
|
20230614,165500,5486608200,63800,63800,63800,63800,0
|
|
20230614,165400,5486608200,63800,63800,63800,63800,0
|
|
20230614,165300,5486608200,63800,63800,63800,63800,0
|
|
20230614,165200,5486608200,63800,63800,63800,63800,0
|
|
20230614,165100,5486608200,63800,63800,63800,63800,0
|
|
20230614,165000,5486608200,63800,63800,63800,63800,0
|
|
20230614,164900,5486608200,63800,63800,63800,63800,0
|
|
20230614,164800,5486608200,63800,63800,63800,63800,0
|
|
20230614,164700,5486608200,63800,63800,63800,63800,0
|
|
20230614,164600,5486608200,63800,63800,63800,63800,0
|
|
20230614,164500,5486608200,63800,63800,63800,63800,0
|
|
20230614,164400,5486608200,63800,63800,63800,63800,0
|
|
20230614,164300,5486608200,63800,63800,63800,63800,0
|
|
20230614,164200,5486608200,63800,63800,63800,63800,0
|
|
20230614,164100,5486608200,63800,63800,63800,63800,0
|
|
20230614,164000,5486608200,63800,63800,63800,63800,0
|
|
20230614,163900,5486608200,63800,63800,63800,63800,0
|
|
20230614,163800,5486608200,63800,63800,63800,63800,0
|
|
20230614,163700,5486608200,63800,63800,63800,63800,0
|
|
20230614,163600,5486608200,63800,63800,63800,63800,0
|
|
20230614,163500,5486608200,63800,63800,63800,63800,0
|
|
20230614,163400,5486608200,63800,63800,63800,63800,0
|
|
20230614,163300,5486608200,63800,63800,63800,63800,0
|
|
20230614,163200,5486608200,63800,63800,63800,63800,0
|
|
20230614,163100,5486608200,63800,63800,63800,63800,0
|
|
20230614,163000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,162900,5486608200,63800,63800,63800,63800,0
|
|
20230614,162800,5486608200,63800,63800,63800,63800,0
|
|
20230614,162700,5486608200,63800,63800,63800,63800,0
|
|
20230614,162600,5486608200,63800,63800,63800,63800,0
|
|
20230614,162500,5486608200,63800,63800,63800,63800,0
|
|
20230614,162400,5486608200,63800,63800,63800,63800,0
|
|
20230614,162300,5486608200,63800,63800,63800,63800,0
|
|
20230614,162200,5486608200,63800,63800,63800,63800,0
|
|
20230614,162100,5486608200,63800,63800,63800,63800,0
|
|
20230614,162000,5486608200,63800,63800,63800,63800,0
|
|
20230614,161900,5486608200,63800,63800,63800,63800,0
|
|
20230614,161800,5486608200,63800,63800,63800,63800,0
|
|
20230614,161700,5486608200,63800,63800,63800,63800,0
|
|
20230614,161600,5486608200,63800,63800,63800,63800,0
|
|
20230614,161500,5486608200,63800,63800,63800,63800,0
|
|
20230614,161400,5486608200,63800,63800,63800,63800,0
|
|
20230614,161300,5486608200,63800,63800,63800,63800,0
|
|
20230614,161200,5486608200,63800,63800,63800,63800,0
|
|
20230614,161100,5486608200,63800,63800,63800,63800,0
|
|
20230614,161000,5486608200,63800,63800,63800,63800,0
|
|
20230614,160900,5486608200,63800,63800,63800,63800,0
|
|
20230614,160800,5486608200,63800,63800,63800,63800,0
|
|
20230614,160700,5486608200,63800,63800,63800,63800,0
|
|
20230614,160600,5486608200,63800,63800,63800,63800,0
|
|
20230614,160500,5486608200,63800,63800,63800,63800,0
|
|
20230614,160400,5486608200,63800,63800,63800,63800,0
|
|
20230614,160300,5486608200,63800,63800,63800,63800,0
|
|
20230614,160200,5486608200,63800,63800,63800,63800,0
|
|
20230614,160100,5486608200,63800,63800,63800,63800,0
|
|
20230614,160000,5486608200,63800,63800,63800,63800,3138
|
|
20230614,155900,5486608200,63800,63800,63800,63800,0
|
|
20230614,155800,5486608200,63800,63800,63800,63800,0
|
|
20230614,155700,5486608200,63800,63800,63800,63800,0
|
|
20230614,155600,5486608200,63800,63800,63800,63800,0
|
|
20230614,155500,5486608200,63800,63800,63800,63800,0
|
|
20230614,155400,5486608200,63800,63800,63800,63800,0
|
|
20230614,155300,5486608200,63800,63800,63800,63800,0
|
|
20230614,155200,5486608200,63800,63800,63800,63800,0
|
|
20230614,155100,5486608200,63800,63800,63800,63800,0
|
|
20230614,155000,5486608200,63800,63800,63800,63800,0
|
|
20230614,154900,5486608200,63800,63800,63800,63800,0
|
|
20230614,154800,5486608200,63800,63800,63800,63800,0
|
|
20230614,154700,5486608200,63800,63800,63800,63800,0
|
|
20230614,154600,5486608200,63800,63800,63800,63800,0
|
|
20230614,154500,5486608200,63800,63800,63800,63800,0
|
|
20230614,154400,5486608200,63800,63800,63800,63800,0
|
|
20230614,154300,5486608200,63800,63800,63800,63800,0
|
|
20230614,154200,5486608200,63800,63800,63800,63800,0
|
|
20230614,154100,5486608200,63800,63800,63800,63800,0
|
|
20230614,154000,5486608200,63800,63800,63800,63800,0
|
|
20230614,153900,5486608200,63800,63800,63800,63800,0
|
|
20230614,153800,5486608200,63800,63800,63800,63800,0
|
|
20230614,153700,5486608200,63800,63800,63800,63800,0
|
|
20230614,153600,5486608200,63800,63800,63800,63800,0
|
|
20230614,153500,5486608200,63800,63800,63800,63800,0
|
|
20230614,153400,5486608200,63800,63800,63800,63800,0
|
|
20230614,153300,5486608200,63800,63800,63800,63800,0
|
|
20230614,153200,5486608200,63800,63800,63800,63800,0
|
|
20230614,153100,5486608200,63800,63800,63800,63800,0
|
|
20230614,153000,5486608200,63800,63800,63800,63800,6276
|
|
20230614,152900,5286403800,63600,63600,63600,63600,0
|
|
20230614,152800,5286403800,63600,63600,63600,63600,0
|
|
20230614,152700,5286403800,63600,63600,63600,63600,0
|
|
20230614,152600,5286403800,63600,63600,63600,63600,0
|
|
20230614,152500,5286403800,63600,63600,63600,63600,0
|
|
20230614,152400,5286403800,63600,63600,63600,63600,0
|
|
20230614,152300,5286403800,63600,63600,63600,63600,0
|
|
20230614,152200,5286403800,63600,63600,63600,63600,0
|
|
20230614,152100,5286403800,63600,63600,63600,63600,0
|
|
20230614,152000,5286403800,63600,63600,63600,63600,0
|
|
20230614,151900,5286403800,63600,63700,63700,63600,113
|
|
20230614,151800,5279208600,63700,63700,63700,63700,35
|
|
20230614,151700,5276979100,63700,63700,63700,63600,115
|
|
20230614,151600,5269660600,63700,63600,63700,63500,262
|
|
20230614,151500,5252995800,63500,63400,63500,63400,599
|
|
20230614,151400,5214971800,63500,63500,63600,63400,503
|
|
20230614,151300,5183064700,63500,63600,63700,63500,62
|
|
20230614,151200,5179126200,63600,63600,63700,63500,89
|
|
20230614,151100,5173471000,63600,63700,63700,63500,471
|
|
20230614,151000,5143510200,63700,63700,63800,63700,91
|
|
20230614,150900,5137709000,63700,63800,63800,63700,121
|
|
20230614,150800,5129999300,63700,63700,63800,63700,31
|
|
20230614,150700,5128024200,63700,63800,63800,63700,20
|
|
20230614,150600,5126749000,63800,63700,63800,63700,12
|
|
20230614,150500,5125983800,63800,63700,63800,63700,8
|
|
20230614,150400,5125473500,63700,63800,63800,63700,47
|
|
20230614,150300,5122475400,63700,63900,63900,63700,188
|
|
20230614,150200,5110463100,63900,63700,63900,63700,86
|
|
20230614,150100,5104978800,63700,63700,63900,63700,114
|
|
20230614,150000,5097709100,63600,63600,63900,63600,90
|
|
20230614,145900,5091983700,63600,64000,64000,63600,528
|
|
20230614,145800,5058348300,64000,63800,64000,63600,175
|
|
20230614,145700,5047194200,63800,63900,64000,63600,285
|
|
20230614,145600,5029004000,63700,63900,63900,63700,255
|
|
20230614,145500,5012740200,63700,63900,63900,63700,172
|
|
20230614,145400,5001761300,63900,63700,63900,63600,162
|
|
20230614,145300,4991425000,63700,63800,63900,63600,293
|
|
20230614,145200,4972729100,63700,63900,63900,63700,121
|
|
20230614,145100,4965005800,63700,63800,63900,63700,168
|
|
20230614,145000,4954287300,63900,63900,63900,63700,296
|
|
20230614,144900,4935403900,63800,63900,63900,63800,108
|
|
20230614,144800,4928504700,63800,63700,63900,63700,430
|
|
20230614,144700,4901069500,63700,63800,63800,63700,155
|
|
20230614,144600,4891187700,63700,63700,63800,63600,282
|
|
20230614,144500,4873215600,63600,63800,63800,63600,68
|
|
20230614,144400,4868880300,63800,63800,63800,63600,220
|
|
20230614,144300,4854861700,63700,63700,63900,63600,217
|
|
20230614,144200,4841026100,63700,63900,63900,63700,147
|
|
20230614,144100,4831642900,63800,63700,63900,63600,221
|
|
20230614,144000,4817567700,63600,63700,63800,63600,101
|
|
20230614,143900,4811127600,63700,63800,63900,63700,326
|
|
20230614,143800,4790319600,63800,63800,63900,63700,143
|
|
20230614,143700,4781194400,63700,63700,63800,63700,110
|
|
20230614,143600,4774185800,63800,63900,63900,63700,197
|
|
20230614,143500,4761626300,63700,63800,63900,63700,132
|
|
20230614,143400,4753204700,63800,63700,63900,63600,283
|
|
20230614,143300,4735172600,63800,63800,63800,63700,100
|
|
20230614,143200,4728793100,63800,63800,63900,63700,221
|
|
20230614,143100,4714687800,63700,63800,63800,63700,80
|
|
20230614,143000,4709591600,63700,63700,63900,63600,293
|
|
20230614,142900,4690913900,63600,63700,63700,63600,224
|
|
20230614,142800,4676654400,63700,63900,63900,63700,108
|
|
20230614,142700,4669763100,63900,63800,63900,63700,171
|
|
20230614,142600,4658856000,63800,63800,63900,63800,163
|
|
20230614,142500,4648446600,63800,63900,63900,63800,164
|
|
20230614,142400,4637975300,63900,63900,63900,63800,172
|
|
20230614,142300,4626993000,63800,63800,63900,63700,572
|
|
20230614,142200,4590505700,63900,63800,63900,63700,205
|
|
20230614,142100,4577419600,63700,63800,63800,63700,309
|
|
20230614,142000,4557714200,63700,63700,63800,63700,162
|
|
20230614,141900,4547389100,63700,63700,63800,63700,224
|
|
20230614,141800,4533104900,63700,63700,63700,63500,349
|
|
20230614,141700,4510893300,63600,63700,63700,63500,117
|
|
20230614,141600,4503451800,63700,63600,63700,63500,143
|
|
20230614,141500,4494357200,63600,63700,63700,63500,137
|
|
20230614,141400,4485637000,63500,63500,63700,63400,461
|
|
20230614,141300,4456328500,63400,63500,63500,63400,516
|
|
20230614,141200,4423572500,63400,63600,63600,63400,538
|
|
20230614,141100,4389394300,63500,63600,63600,63500,83
|
|
20230614,141000,4384117000,63500,63700,63700,63500,379
|
|
20230614,140900,4360011500,63600,63700,63700,63600,315
|
|
20230614,140800,4339955800,63600,63600,63700,63600,881
|
|
20230614,140700,4283922700,63700,63700,63800,63600,411
|
|
20230614,140600,4257742000,63700,63700,63800,63700,242
|
|
20230614,140500,4242312600,63700,63800,63800,63700,580
|
|
20230614,140400,4205340200,63800,63700,63800,63700,141
|
|
20230614,140300,4196353000,63700,63700,63800,63700,186
|
|
20230614,140200,4184494100,63700,63800,63800,63700,237
|
|
20230614,140100,4169382400,63700,63700,63800,63700,138
|
|
20230614,140000,4160587400,63800,63700,63800,63600,1006
|
|
20230614,135900,4096512700,63700,63800,63800,63700,323
|
|
20230614,135800,4075930000,63800,63800,63800,63700,194
|
|
20230614,135700,4063552900,63800,63700,63800,63700,97
|
|
20230614,135600,4057366400,63800,63800,63800,63700,160
|
|
20230614,135500,4047158600,63700,63800,63900,63700,281
|
|
20230614,135400,4029228000,63800,63800,63900,63800,233
|
|
20230614,135300,4014352800,63800,63900,63900,63800,351
|
|
20230614,135200,3991925100,63900,63900,64000,63800,196
|
|
20230614,135100,3979393400,63800,63800,63900,63800,201
|
|
20230614,135000,3966550700,63900,63900,63900,63800,156
|
|
20230614,134900,3956585800,63800,63900,63900,63800,208
|
|
20230614,134800,3943296100,63900,63800,63900,63800,105
|
|
20230614,134700,3936591000,63900,64000,64000,63900,210
|
|
20230614,134600,3923166300,63900,64000,64000,63900,317
|
|
20230614,134500,3902888500,64000,63900,64000,63900,802
|
|
20230614,134400,3851639400,63800,63800,63900,63800,285
|
|
20230614,134300,3833440000,63800,63900,63900,63800,127
|
|
20230614,134200,3825325300,63900,64000,64000,63900,222
|
|
20230614,134100,3811120600,63900,63900,64000,63900,128
|
|
20230614,134000,3802932700,64000,64000,64000,63900,190
|
|
20230614,133900,3790773800,64000,64000,64000,63900,165
|
|
20230614,133800,3780223900,64000,63900,64000,63800,398
|
|
20230614,133700,3754786800,63900,63800,63900,63800,283
|
|
20230614,133600,3736711500,63800,63900,63900,63800,7
|
|
20230614,133500,3736264300,63900,63800,63900,63800,344
|
|
20230614,133400,3714313000,63800,63800,63800,63700,88
|
|
20230614,133300,3708698700,63700,63800,63800,63700,17
|
|
20230614,133200,3707615600,63800,63800,63800,63700,65
|
|
20230614,133100,3703468800,63700,63700,63800,63700,83
|
|
20230614,133000,3698179100,63700,63700,63800,63700,40
|
|
20230614,132900,3695627500,63700,63800,63800,63700,41
|
|
20230614,132800,3693013500,63800,63700,63800,63700,95
|
|
20230614,132700,3686956700,63700,63700,63800,63700,62
|
|
20230614,132600,3683006400,63700,63800,63800,63700,58
|
|
20230614,132500,3679306300,63700,63700,63800,63700,18
|
|
20230614,132400,3678159600,63800,63700,63800,63700,31
|
|
20230614,132300,3676183100,63800,63800,63800,63700,45
|
|
20230614,132200,3673312400,63800,63600,63800,63600,28
|
|
20230614,132100,3671526200,63700,63700,63800,63700,110
|
|
20230614,132000,3664517000,63700,63800,63800,63700,36
|
|
20230614,131900,3662221200,63800,63700,63800,63700,29
|
|
20230614,131800,3660373200,63600,63700,63800,63600,96
|
|
20230614,131700,3654249000,63700,63700,63800,63700,149
|
|
20230614,131600,3644754300,63700,63700,63800,63600,427
|
|
20230614,131500,3617554400,63800,63800,63800,63800,39
|
|
20230614,131400,3615066200,63800,63800,63800,63800,47
|
|
20230614,131300,3612067600,63800,63800,63800,63700,52
|
|
20230614,131200,3608751400,63800,63700,63800,63700,23
|
|
20230614,131100,3607286000,63800,63800,63800,63700,45
|
|
20230614,131000,3604415400,63700,63700,63800,63700,30
|
|
20230614,130900,3602502000,63600,63700,63700,63600,472
|
|
20230614,130800,3572436000,63700,63600,63700,63600,57
|
|
20230614,130700,3568806000,63700,63700,63700,63700,18
|
|
20230614,130600,3567659400,63600,63700,63700,63600,52
|
|
20230614,130500,3564348100,63600,63600,63700,63600,73
|
|
20230614,130400,3559703300,63600,63600,63600,63600,30
|
|
20230614,130300,3557795300,63700,63700,63700,63700,1
|
|
20230614,130200,3557731600,63700,63600,63700,63600,175
|
|
20230614,130100,3546595300,63600,63600,63600,63600,15
|
|
20230614,130000,3545641300,63700,63700,63700,63700,20
|
|
20230614,125900,3544367300,63700,63700,63700,63700,19
|
|
20230614,125800,3543157000,63700,63700,63700,63700,68
|
|
20230614,125700,3538825400,63600,63700,63700,63600,19
|
|
20230614,125600,3537616500,63700,63700,63700,63700,38
|
|
20230614,125500,3535195900,63700,63700,63700,63700,0
|
|
20230614,125400,3535195900,63700,63700,63700,63700,154
|
|
20230614,125300,3525386100,63600,63600,63600,63600,99
|
|
20230614,125200,3519089700,63600,63800,63800,63600,379
|
|
20230614,125100,3494962100,63900,63800,63900,63800,228
|
|
20230614,125000,3480414200,63800,63900,63900,63800,57
|
|
20230614,124900,3476775000,63800,63800,63800,63800,260
|
|
20230614,124800,3460187000,63800,63700,63800,63700,120
|
|
20230614,124700,3452531100,63800,63900,63900,63800,82
|
|
20230614,124600,3447299000,63800,63800,63900,63800,73
|
|
20230614,124500,3442639000,63800,63800,63900,63800,312
|
|
20230614,124400,3422710500,63800,63600,63800,63600,420
|
|
20230614,124300,3395956500,63600,63700,63700,63600,15
|
|
20230614,124200,3395001100,63700,63700,63700,63700,96
|
|
20230614,124100,3388885900,63700,63600,63700,63600,81
|
|
20230614,124000,3383733000,63600,63700,63700,63600,61
|
|
20230614,123900,3379847400,63700,63800,63800,63700,21
|
|
20230614,123800,3378507700,63700,63800,63800,63700,33
|
|
20230614,123700,3376402900,63700,63800,63800,63700,35
|
|
20230614,123600,3374171800,63900,63800,63900,63800,324
|
|
20230614,123500,3353498500,63800,63800,63800,63800,88
|
|
20230614,123400,3347884100,63800,63900,63900,63800,31
|
|
20230614,123300,3345903700,63900,63900,63900,63800,47
|
|
20230614,123200,3342901700,63900,63900,63900,63900,17
|
|
20230614,123100,3341815400,63900,63900,63900,63900,3
|
|
20230614,123000,3341623700,63800,63900,63900,63800,68
|
|
20230614,122900,3337278700,63800,63800,63900,63800,23
|
|
20230614,122800,3335810700,63900,63900,63900,63900,15
|
|
20230614,122700,3334852200,63900,63800,63900,63800,20
|
|
20230614,122600,3333574300,63900,63900,63900,63800,55
|
|
20230614,122500,3330059900,63800,63800,63900,63800,36
|
|
20230614,122400,3327763000,63900,63900,63900,63800,110
|
|
20230614,122300,3320734400,63900,63900,63900,63900,3
|
|
20230614,122200,3320542700,64000,64000,64000,64000,60
|
|
20230614,122100,3316702700,63900,63900,64000,63900,73
|
|
20230614,122000,3312037800,63900,63900,63900,63900,2
|
|
20230614,121900,3311910000,63900,64000,64000,63900,41
|
|
20230614,121800,3309288000,63900,63900,64000,63900,31
|
|
20230614,121700,3307304500,63900,64000,64000,63900,29
|
|
20230614,121600,3305449900,64000,63900,64000,63600,250
|
|
20230614,121500,3289491300,63900,64000,64000,63900,23
|
|
20230614,121400,3288019500,64000,64000,64000,64000,112
|
|
20230614,121300,3280851500,64000,64000,64100,64000,200
|
|
20230614,121200,3268050600,63900,63900,63900,63900,20
|
|
20230614,121100,3266772600,63900,63900,63900,63800,220
|
|
20230614,121000,3252717100,63800,63900,63900,63800,47
|
|
20230614,120900,3249713900,63800,63800,63800,63800,86
|
|
20230614,120800,3244227100,63800,63800,63800,63800,14
|
|
20230614,120700,3243333900,63800,63700,64100,63600,3262
|
|
20230614,120600,3034499300,63700,63800,63800,63700,116
|
|
20230614,120500,3027107000,63700,63700,63700,63700,31
|
|
20230614,120400,3025132300,63800,63700,63800,63700,36
|
|
20230614,120300,3022835700,63700,63800,63800,63700,78
|
|
20230614,120200,3017867000,63800,63700,63800,63700,51
|
|
20230614,120100,3014615300,63800,63800,63800,63700,43
|
|
20230614,120000,3011873500,63800,63800,63800,63700,8
|
|
20230614,115900,3011363200,63700,63700,63700,63700,1
|
|
20230614,115800,3011299500,63800,63800,63800,63800,60
|
|
20230614,115700,3007471500,63700,63700,63700,63700,19
|
|
20230614,115600,3006261200,63700,63700,63700,63700,32
|
|
20230614,115500,3004222800,63700,63600,63700,63600,113
|
|
20230614,115400,2997026300,63700,63700,63700,63700,65
|
|
20230614,115300,2992885800,63600,63700,63700,63600,39
|
|
20230614,115200,2990404400,63700,63700,63700,63600,43
|
|
20230614,115100,2987665500,63700,63700,63700,63700,1
|
|
20230614,115000,2987601800,63700,63700,63700,63700,68
|
|
20230614,114900,2983270200,63600,63600,63600,63600,13
|
|
20230614,114800,2982443400,63600,63600,63600,63600,1
|
|
20230614,114700,2982379800,63700,63600,63700,63600,35
|
|
20230614,114600,2980152000,63600,63600,63600,63600,43
|
|
20230614,114500,2977417200,63600,63600,63600,63600,57
|
|
20230614,114400,2973792000,63700,63700,63700,63700,62
|
|
20230614,114300,2969842600,63600,63500,63600,63500,29
|
|
20230614,114200,2967998300,63500,63700,63700,63500,75
|
|
20230614,114100,2963225400,63600,63500,63600,63500,155
|
|
20230614,114000,2953369500,63600,63600,63600,63600,68
|
|
20230614,113900,2949044700,63600,63700,63700,63600,64
|
|
20230614,113800,2944970900,63700,63500,63700,63500,120
|
|
20230614,113700,2937343400,63500,63600,63600,63500,56
|
|
20230614,113600,2933786000,63400,63400,63500,63400,99
|
|
20230614,113500,2927503800,63400,63600,63600,63400,117
|
|
20230614,113400,2920071700,63600,63500,63600,63400,159
|
|
20230614,113300,2909977200,63400,63400,63500,63400,165
|
|
20230614,113200,2899508700,63400,63400,63500,63400,77
|
|
20230614,113100,2894623500,63400,63400,63500,63400,66
|
|
20230614,113000,2890436800,63400,63400,63500,63400,46
|
|
20230614,112900,2887520100,63500,63400,63500,63400,157
|
|
20230614,112800,2877557500,63400,63400,63500,63400,44
|
|
20230614,112700,2874767800,63500,63500,63500,63400,60
|
|
20230614,112600,2870959600,63500,63500,63600,63500,72
|
|
20230614,112500,2866385700,63600,63500,63600,63500,117
|
|
20230614,112400,2858951200,63500,63500,63600,63500,159
|
|
20230614,112300,2848843400,63600,63500,63600,63500,78
|
|
20230614,112200,2843888400,63500,63500,63600,63500,68
|
|
20230614,112100,2839568900,63600,63500,63600,63400,241
|
|
20230614,112000,2824264600,63400,63500,63500,63400,125
|
|
20230614,111900,2816336300,63500,63500,63500,63500,78
|
|
20230614,111800,2811383300,63500,63400,63500,63400,114
|
|
20230614,111700,2804145100,63500,63400,63500,63400,541
|
|
20230614,111600,2769797200,63400,63500,63600,63400,2085
|
|
20230614,111500,2637539500,63500,63600,63700,63500,196
|
|
20230614,111400,2625074500,63600,63600,63700,63600,53
|
|
20230614,111300,2621703500,63700,63600,63700,63600,85
|
|
20230614,111200,2616294900,63600,63600,63700,63600,73
|
|
20230614,111100,2611649000,63600,63600,63600,63600,43
|
|
20230614,111000,2608914200,63600,63700,63800,63600,111
|
|
20230614,110900,2601844200,63800,63700,63800,63700,103
|
|
20230614,110800,2595278400,63700,63700,63700,63700,44
|
|
20230614,110700,2592475600,63800,63900,63900,63800,219
|
|
20230614,110600,2578499900,63900,64000,64000,63900,22
|
|
20230614,110500,2577092200,64000,64000,64000,63900,55
|
|
20230614,110400,2573573700,64000,64000,64000,63900,132
|
|
20230614,110300,2565127100,63900,64000,64000,63900,141
|
|
20230614,110200,2556114800,64000,64000,64000,64000,15
|
|
20230614,110100,2555154800,64000,63800,64000,63800,202
|
|
20230614,110000,2542247100,63900,63800,63900,63800,42
|
|
20230614,105900,2539564200,63900,63900,63900,63900,3
|
|
20230614,105800,2539372500,63800,63900,63900,63800,30
|
|
20230614,105700,2537455600,63900,63900,63900,63800,83
|
|
20230614,105600,2532154900,63900,63900,63900,63900,20
|
|
20230614,105500,2530876900,63900,63900,63900,63900,0
|
|
20230614,105400,2530876900,63900,63800,63900,63800,26
|
|
20230614,105300,2529216000,63900,63800,63900,63800,61
|
|
20230614,105200,2525319400,63900,63900,63900,63900,49
|
|
20230614,105100,2522188300,63900,63800,63900,63800,74
|
|
20230614,105000,2517462000,63900,63900,63900,63900,15
|
|
20230614,104900,2516503500,63900,63900,63900,63800,62
|
|
20230614,104800,2512543200,63800,63900,63900,63800,244
|
|
20230614,104700,2496955000,63900,63900,63900,63900,1
|
|
20230614,104600,2496891100,63900,64000,64000,63900,27
|
|
20230614,104500,2495163400,64000,63900,64000,63900,44
|
|
20230614,104400,2492349100,64000,64000,64000,64000,4
|
|
20230614,104300,2492093100,63900,63800,63900,63800,95
|
|
20230614,104200,2486026200,63800,64000,64000,63800,305
|
|
20230614,104100,2466511100,64000,64100,64100,64000,43
|
|
20230614,104000,2463756700,64000,64200,64200,64000,471
|
|
20230614,103900,2433565600,64100,64100,64100,64100,531
|
|
20230614,103800,2399528500,64100,64100,64100,64000,33
|
|
20230614,103700,2397413800,64000,64100,64100,64000,25
|
|
20230614,103600,2395813700,64100,64100,64100,64000,18
|
|
20230614,103500,2394660100,64100,64000,64100,64000,244
|
|
20230614,103400,2379025600,64000,63900,64000,63900,579
|
|
20230614,103300,2342020200,63900,63700,63900,63700,123
|
|
20230614,103200,2334170800,63700,63600,63700,63600,55
|
|
20230614,103100,2330667600,63700,63700,63700,63500,138
|
|
20230614,103000,2321893300,63700,63500,63700,63400,63
|
|
20230614,102900,2317883700,63500,63700,63700,63400,71
|
|
20230614,102800,2313377200,63700,63600,63700,63300,100
|
|
20230614,102700,2307022700,63600,63700,63700,63200,7334
|
|
20230614,102600,1843287900,63700,63900,63900,63700,185
|
|
20230614,102500,1831484600,63900,63800,63900,63800,75
|
|
20230614,102400,1826694700,63900,63800,63900,63800,59
|
|
20230614,102300,1822929800,63700,63700,63700,63700,1
|
|
20230614,102200,1822866100,63700,63600,63700,63600,54
|
|
20230614,102100,1819427900,63700,63700,63700,63600,152
|
|
20230614,102000,1809745600,63600,63700,63700,63600,19
|
|
20230614,101900,1808535600,63700,63600,63700,63600,104
|
|
20230614,101800,1801919300,63600,63700,63700,63600,80
|
|
20230614,101700,1796823800,63700,63700,63700,63700,140
|
|
20230614,101600,1787905800,63600,63800,63800,63600,25
|
|
20230614,101500,1786314000,63600,63800,63800,63600,48
|
|
20230614,101400,1783257000,63800,63900,64000,63800,31
|
|
20230614,101300,1781276400,63900,64000,64000,63900,114
|
|
20230614,101200,1773987600,64000,64000,64000,63900,107
|
|
20230614,101100,1767143800,64000,64100,64100,64000,457
|
|
20230614,101000,1737876400,64100,64100,64100,64100,2
|
|
20230614,100900,1737748200,64100,64100,64200,64100,135
|
|
20230614,100800,1729086600,64100,64200,64300,64100,80
|
|
20230614,100700,1723950200,64300,64200,64300,64200,50
|
|
20230614,100600,1720737200,64200,64300,64300,64200,73
|
|
20230614,100500,1716043400,64300,64100,64300,64100,161
|
|
20230614,100400,1705694300,64100,64100,64300,64100,594
|
|
20230614,100300,1667511100,64100,64200,64300,64000,504
|
|
20230614,100200,1635126600,64200,64000,64200,64000,1958
|
|
20230614,100100,1509491700,64000,64000,64100,63900,317
|
|
20230614,100000,1489205700,64000,63900,64100,63900,661
|
|
20230614,095900,1446902000,63900,63900,64000,63900,545
|
|
20230614,095800,1412054500,63900,64000,64000,63900,295
|
|
20230614,095700,1393200400,63900,63900,64000,63900,114
|
|
20230614,095600,1385913200,64000,63800,64000,63800,163
|
|
20230614,095500,1375501800,63700,63800,63800,63600,37
|
|
20230614,095400,1373141700,63800,63500,63800,63500,100
|
|
20230614,095300,1366763400,63900,63500,63900,63400,270
|
|
20230614,095200,1349606700,63400,63800,63800,63400,353
|
|
20230614,095100,1327133700,63800,63800,63900,63800,59
|
|
20230614,095000,1323367500,63800,63900,63900,63800,353
|
|
20230614,094900,1300822600,63900,63900,64000,63900,84
|
|
20230614,094800,1295452400,63900,63900,63900,63900,96
|
|
20230614,094700,1289318000,63900,63600,63900,63600,150
|
|
20230614,094600,1279758000,63700,63900,63900,63600,1016
|
|
20230614,094500,1214966000,64000,63900,64300,63800,6378
|
|
20230614,094400,805807100,63900,64000,64000,63800,281
|
|
20230614,094300,787848800,64000,63900,64000,63900,111
|
|
20230614,094200,780751600,63900,63900,64000,63900,93
|
|
20230614,094100,774806900,63900,63800,63900,63800,136
|
|
20230614,094000,766121200,63900,63900,63900,63800,252
|
|
20230614,093900,750022600,63800,63900,63900,63800,159
|
|
20230614,093800,739863400,63900,64000,64100,63800,316
|
|
20230614,093700,719631800,64000,63900,64000,63800,834
|
|
20230614,093600,666334900,63800,63400,63900,63400,1080
|
|
20230614,093500,597512800,63400,63400,63500,63400,427
|
|
20230614,093400,570440800,63400,63400,63500,63400,138
|
|
20230614,093300,561681600,63400,63300,63400,63300,171
|
|
20230614,093200,550841700,63400,63300,63500,63300,275
|
|
20230614,093100,533406100,63300,63300,63400,63300,389
|
|
20230614,093000,508780400,63200,63200,63300,63200,22
|
|
20230614,092900,507389000,63300,63300,63300,63200,62
|
|
20230614,092800,503466200,63300,63200,63300,63200,166
|
|
20230614,092700,492973900,63200,63400,63400,63200,234
|
|
20230614,092600,478160200,63400,63200,63400,63200,49
|
|
20230614,092500,475054100,63300,63500,63500,63300,270
|
|
20230614,092400,457959100,63200,63200,63300,63200,49
|
|
20230614,092300,454861200,63200,63200,63600,63100,539
|
|
20230614,092200,420697700,63100,63100,63200,63100,294
|
|
20230614,092100,402124300,63100,63400,63400,63100,269
|
|
20230614,092000,385083200,63300,63300,63400,63100,255
|
|
20230614,091900,368946300,63100,63100,63200,63100,84
|
|
20230614,091800,363640500,62900,63100,63100,62900,29
|
|
20230614,091700,361813600,63100,62900,63100,62900,115
|
|
20230614,091600,354569400,63000,62800,63000,62700,177
|
|
20230614,091500,343442700,62800,62800,62800,62800,298
|
|
20230614,091400,324728300,62800,62800,62800,62800,79
|
|
20230614,091300,319767100,62800,62900,62900,62800,81
|
|
20230614,091200,314673100,62900,62900,63000,62800,161
|
|
20230614,091100,304544400,62900,62900,62900,62800,103
|
|
20230614,091000,298066800,62900,62800,62900,62800,113
|
|
20230614,090900,290962400,62600,62600,62800,62600,314
|
|
20230614,090800,271278300,62600,62600,62700,62600,149
|
|
20230614,090700,261946500,62600,62700,62700,62500,471
|
|
20230614,090600,232453600,62800,62800,62800,62800,92
|
|
20230614,090500,226676000,62800,62800,62900,62800,93
|
|
20230614,090400,220835000,62800,62800,62900,62800,245
|
|
20230614,090300,205446200,62800,62700,63200,62700,204
|
|
20230614,090200,192622800,62700,62500,62700,62400,936
|
|
20230614,090100,134087500,62400,62800,62800,62400,943
|
|
20230614,090000,75074200,62700,63200,63200,62700,1191
|