715 lines
40 KiB
CSV
715 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,205200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,205100,6790805100,166200,166200,166200,166200,0
|
|
20230609,205000,6790805100,166200,166200,166200,166200,0
|
|
20230609,204900,6790805100,166200,166200,166200,166200,0
|
|
20230609,204800,6790805100,166200,166200,166200,166200,0
|
|
20230609,204700,6790805100,166200,166200,166200,166200,0
|
|
20230609,204600,6790805100,166200,166200,166200,166200,0
|
|
20230609,204500,6790805100,166200,166200,166200,166200,0
|
|
20230609,204400,6790805100,166200,166200,166200,166200,0
|
|
20230609,204300,6790805100,166200,166200,166200,166200,0
|
|
20230609,204200,6790805100,166200,166200,166200,166200,0
|
|
20230609,204100,6790805100,166200,166200,166200,166200,0
|
|
20230609,204000,6790805100,166200,166200,166200,166200,0
|
|
20230609,203900,6790805100,166200,166200,166200,166200,0
|
|
20230609,203800,6790805100,166200,166200,166200,166200,0
|
|
20230609,203700,6790805100,166200,166200,166200,166200,0
|
|
20230609,203600,6790805100,166200,166200,166200,166200,0
|
|
20230609,203500,6790805100,166200,166200,166200,166200,0
|
|
20230609,203400,6790805100,166200,166200,166200,166200,0
|
|
20230609,203300,6790805100,166200,166200,166200,166200,0
|
|
20230609,203200,6790805100,166200,166200,166200,166200,0
|
|
20230609,203100,6790805100,166200,166200,166200,166200,0
|
|
20230609,203000,6790805100,166200,166200,166200,166200,0
|
|
20230609,202900,6790805100,166200,166200,166200,166200,0
|
|
20230609,202800,6790805100,166200,166200,166200,166200,0
|
|
20230609,202700,6790805100,166200,166200,166200,166200,0
|
|
20230609,202600,6790805100,166200,166200,166200,166200,0
|
|
20230609,202500,6790805100,166200,166200,166200,166200,0
|
|
20230609,202400,6790805100,166200,166200,166200,166200,0
|
|
20230609,202300,6790805100,166200,166200,166200,166200,0
|
|
20230609,202200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,202100,6790805100,166200,166200,166200,166200,0
|
|
20230609,202000,6790805100,166200,166200,166200,166200,0
|
|
20230609,201900,6790805100,166200,166200,166200,166200,0
|
|
20230609,201800,6790805100,166200,166200,166200,166200,0
|
|
20230609,201700,6790805100,166200,166200,166200,166200,0
|
|
20230609,201600,6790805100,166200,166200,166200,166200,0
|
|
20230609,201500,6790805100,166200,166200,166200,166200,0
|
|
20230609,201400,6790805100,166200,166200,166200,166200,0
|
|
20230609,201300,6790805100,166200,166200,166200,166200,0
|
|
20230609,201200,6790805100,166200,166200,166200,166200,0
|
|
20230609,201100,6790805100,166200,166200,166200,166200,0
|
|
20230609,201000,6790805100,166200,166200,166200,166200,0
|
|
20230609,200900,6790805100,166200,166200,166200,166200,0
|
|
20230609,200800,6790805100,166200,166200,166200,166200,0
|
|
20230609,200700,6790805100,166200,166200,166200,166200,0
|
|
20230609,200600,6790805100,166200,166200,166200,166200,0
|
|
20230609,200500,6790805100,166200,166200,166200,166200,0
|
|
20230609,200400,6790805100,166200,166200,166200,166200,0
|
|
20230609,200300,6790805100,166200,166200,166200,166200,0
|
|
20230609,200200,6790805100,166200,166200,166200,166200,0
|
|
20230609,200100,6790805100,166200,166200,166200,166200,0
|
|
20230609,200000,6790805100,166200,166200,166200,166200,0
|
|
20230609,195900,6790805100,166200,166200,166200,166200,0
|
|
20230609,195800,6790805100,166200,166200,166200,166200,0
|
|
20230609,195700,6790805100,166200,166200,166200,166200,0
|
|
20230609,195600,6790805100,166200,166200,166200,166200,0
|
|
20230609,195500,6790805100,166200,166200,166200,166200,0
|
|
20230609,195400,6790805100,166200,166200,166200,166200,0
|
|
20230609,195300,6790805100,166200,166200,166200,166200,0
|
|
20230609,195200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,195100,6790805100,166200,166200,166200,166200,0
|
|
20230609,195000,6790805100,166200,166200,166200,166200,0
|
|
20230609,194900,6790805100,166200,166200,166200,166200,0
|
|
20230609,194800,6790805100,166200,166200,166200,166200,0
|
|
20230609,194700,6790805100,166200,166200,166200,166200,0
|
|
20230609,194600,6790805100,166200,166200,166200,166200,0
|
|
20230609,194500,6790805100,166200,166200,166200,166200,0
|
|
20230609,194400,6790805100,166200,166200,166200,166200,0
|
|
20230609,194300,6790805100,166200,166200,166200,166200,0
|
|
20230609,194200,6790805100,166200,166200,166200,166200,0
|
|
20230609,194100,6790805100,166200,166200,166200,166200,0
|
|
20230609,194000,6790805100,166200,166200,166200,166200,0
|
|
20230609,193900,6790805100,166200,166200,166200,166200,0
|
|
20230609,193800,6790805100,166200,166200,166200,166200,0
|
|
20230609,193700,6790805100,166200,166200,166200,166200,0
|
|
20230609,193600,6790805100,166200,166200,166200,166200,0
|
|
20230609,193500,6790805100,166200,166200,166200,166200,0
|
|
20230609,193400,6790805100,166200,166200,166200,166200,0
|
|
20230609,193300,6790805100,166200,166200,166200,166200,0
|
|
20230609,193200,6790805100,166200,166200,166200,166200,0
|
|
20230609,193100,6790805100,166200,166200,166200,166200,0
|
|
20230609,193000,6790805100,166200,166200,166200,166200,0
|
|
20230609,192900,6790805100,166200,166200,166200,166200,0
|
|
20230609,192800,6790805100,166200,166200,166200,166200,0
|
|
20230609,192700,6790805100,166200,166200,166200,166200,0
|
|
20230609,192600,6790805100,166200,166200,166200,166200,0
|
|
20230609,192500,6790805100,166200,166200,166200,166200,0
|
|
20230609,192400,6790805100,166200,166200,166200,166200,0
|
|
20230609,192300,6790805100,166200,166200,166200,166200,0
|
|
20230609,192200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,192100,6790805100,166200,166200,166200,166200,0
|
|
20230609,192000,6790805100,166200,166200,166200,166200,0
|
|
20230609,191900,6790805100,166200,166200,166200,166200,0
|
|
20230609,191800,6790805100,166200,166200,166200,166200,0
|
|
20230609,191700,6790805100,166200,166200,166200,166200,0
|
|
20230609,191600,6790805100,166200,166200,166200,166200,0
|
|
20230609,191500,6790805100,166200,166200,166200,166200,0
|
|
20230609,191400,6790805100,166200,166200,166200,166200,0
|
|
20230609,191300,6790805100,166200,166200,166200,166200,0
|
|
20230609,191200,6790805100,166200,166200,166200,166200,0
|
|
20230609,191100,6790805100,166200,166200,166200,166200,0
|
|
20230609,191000,6790805100,166200,166200,166200,166200,0
|
|
20230609,190900,6790805100,166200,166200,166200,166200,0
|
|
20230609,190800,6790805100,166200,166200,166200,166200,0
|
|
20230609,190700,6790805100,166200,166200,166200,166200,0
|
|
20230609,190600,6790805100,166200,166200,166200,166200,0
|
|
20230609,190500,6790805100,166200,166200,166200,166200,0
|
|
20230609,190400,6790805100,166200,166200,166200,166200,0
|
|
20230609,190300,6790805100,166200,166200,166200,166200,0
|
|
20230609,190200,6790805100,166200,166200,166200,166200,0
|
|
20230609,190100,6790805100,166200,166200,166200,166200,0
|
|
20230609,190000,6790805100,166200,166200,166200,166200,0
|
|
20230609,185900,6790805100,166200,166200,166200,166200,0
|
|
20230609,185800,6790805100,166200,166200,166200,166200,0
|
|
20230609,185700,6790805100,166200,166200,166200,166200,0
|
|
20230609,185600,6790805100,166200,166200,166200,166200,0
|
|
20230609,185500,6790805100,166200,166200,166200,166200,0
|
|
20230609,185400,6790805100,166200,166200,166200,166200,0
|
|
20230609,185300,6790805100,166200,166200,166200,166200,0
|
|
20230609,185200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,185100,6790805100,166200,166200,166200,166200,0
|
|
20230609,185000,6790805100,166200,166200,166200,166200,0
|
|
20230609,184900,6790805100,166200,166200,166200,166200,0
|
|
20230609,184800,6790805100,166200,166200,166200,166200,0
|
|
20230609,184700,6790805100,166200,166200,166200,166200,0
|
|
20230609,184600,6790805100,166200,166200,166200,166200,0
|
|
20230609,184500,6790805100,166200,166200,166200,166200,0
|
|
20230609,184400,6790805100,166200,166200,166200,166200,0
|
|
20230609,184300,6790805100,166200,166200,166200,166200,0
|
|
20230609,184200,6790805100,166200,166200,166200,166200,0
|
|
20230609,184100,6790805100,166200,166200,166200,166200,0
|
|
20230609,184000,6790805100,166200,166200,166200,166200,0
|
|
20230609,183900,6790805100,166200,166200,166200,166200,0
|
|
20230609,183800,6790805100,166200,166200,166200,166200,0
|
|
20230609,183700,6790805100,166200,166200,166200,166200,0
|
|
20230609,183600,6790805100,166200,166200,166200,166200,0
|
|
20230609,183500,6790805100,166200,166200,166200,166200,0
|
|
20230609,183400,6790805100,166200,166200,166200,166200,0
|
|
20230609,183300,6790805100,166200,166200,166200,166200,0
|
|
20230609,183200,6790805100,166200,166200,166200,166200,0
|
|
20230609,183100,6790805100,166200,166200,166200,166200,0
|
|
20230609,183000,6790805100,166200,166200,166200,166200,0
|
|
20230609,182900,6790805100,166200,166200,166200,166200,0
|
|
20230609,182800,6790805100,166200,166200,166200,166200,0
|
|
20230609,182700,6790805100,166200,166200,166200,166200,0
|
|
20230609,182600,6790805100,166200,166200,166200,166200,0
|
|
20230609,182500,6790805100,166200,166200,166200,166200,0
|
|
20230609,182400,6790805100,166200,166200,166200,166200,0
|
|
20230609,182300,6790805100,166200,166200,166200,166200,0
|
|
20230609,182200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,182100,6790805100,166200,166200,166200,166200,0
|
|
20230609,182000,6790805100,166200,166200,166200,166200,0
|
|
20230609,181900,6790805100,166200,166200,166200,166200,0
|
|
20230609,181800,6790805100,166200,166200,166200,166200,0
|
|
20230609,181700,6790805100,166200,166200,166200,166200,0
|
|
20230609,181600,6790805100,166200,166200,166200,166200,0
|
|
20230609,181500,6790805100,166200,166200,166200,166200,0
|
|
20230609,181400,6790805100,166200,166200,166200,166200,0
|
|
20230609,181300,6790805100,166200,166200,166200,166200,0
|
|
20230609,181200,6790805100,166200,166200,166200,166200,0
|
|
20230609,181100,6790805100,166200,166200,166200,166200,0
|
|
20230609,181000,6790805100,166200,166200,166200,166200,0
|
|
20230609,180900,6790805100,166200,166200,166200,166200,0
|
|
20230609,180800,6790805100,166200,166200,166200,166200,0
|
|
20230609,180700,6790805100,166200,166200,166200,166200,0
|
|
20230609,180600,6790805100,166200,166200,166200,166200,0
|
|
20230609,180500,6790805100,166200,166200,166200,166200,0
|
|
20230609,180400,6790805100,166200,166200,166200,166200,0
|
|
20230609,180300,6790805100,166200,166200,166200,166200,0
|
|
20230609,180200,6790805100,166200,166200,166200,166200,0
|
|
20230609,180100,6790805100,166200,166200,166200,166200,0
|
|
20230609,180000,6790805100,166200,166200,166200,166200,0
|
|
20230609,175900,6790805100,166200,166200,166200,166200,0
|
|
20230609,175800,6790805100,166200,166200,166200,166200,0
|
|
20230609,175700,6790805100,166200,166200,166200,166200,0
|
|
20230609,175600,6790805100,166200,166200,166200,166200,0
|
|
20230609,175500,6790805100,166200,166200,166200,166200,0
|
|
20230609,175400,6790805100,166200,166200,166200,166200,0
|
|
20230609,175300,6790805100,166200,166200,166200,166200,0
|
|
20230609,175200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,175100,6790805100,166200,166200,166200,166200,0
|
|
20230609,175000,6790805100,166200,166200,166200,166200,0
|
|
20230609,174900,6790805100,166200,166200,166200,166200,0
|
|
20230609,174800,6790805100,166200,166200,166200,166200,0
|
|
20230609,174700,6790805100,166200,166200,166200,166200,0
|
|
20230609,174600,6790805100,166200,166200,166200,166200,0
|
|
20230609,174500,6790805100,166200,166200,166200,166200,0
|
|
20230609,174400,6790805100,166200,166200,166200,166200,0
|
|
20230609,174300,6790805100,166200,166200,166200,166200,0
|
|
20230609,174200,6790805100,166200,166200,166200,166200,0
|
|
20230609,174100,6790805100,166200,166200,166200,166200,0
|
|
20230609,174000,6790805100,166200,166200,166200,166200,0
|
|
20230609,173900,6790805100,166200,166200,166200,166200,0
|
|
20230609,173800,6790805100,166200,166200,166200,166200,0
|
|
20230609,173700,6790805100,166200,166200,166200,166200,0
|
|
20230609,173600,6790805100,166200,166200,166200,166200,0
|
|
20230609,173500,6790805100,166200,166200,166200,166200,0
|
|
20230609,173400,6790805100,166200,166200,166200,166200,0
|
|
20230609,173300,6790805100,166200,166200,166200,166200,0
|
|
20230609,173200,6790805100,166200,166200,166200,166200,0
|
|
20230609,173100,6790805100,166200,166200,166200,166200,0
|
|
20230609,173000,6790805100,166200,166200,166200,166200,0
|
|
20230609,172900,6790805100,166200,166200,166200,166200,0
|
|
20230609,172800,6790805100,166200,166200,166200,166200,0
|
|
20230609,172700,6790805100,166200,166200,166200,166200,0
|
|
20230609,172600,6790805100,166200,166200,166200,166200,0
|
|
20230609,172500,6790805100,166200,166200,166200,166200,0
|
|
20230609,172400,6790805100,166200,166200,166200,166200,0
|
|
20230609,172300,6790805100,166200,166200,166200,166200,0
|
|
20230609,172200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,172100,6790805100,166200,166200,166200,166200,0
|
|
20230609,172000,6790805100,166200,166200,166200,166200,0
|
|
20230609,171900,6790805100,166200,166200,166200,166200,0
|
|
20230609,171800,6790805100,166200,166200,166200,166200,0
|
|
20230609,171700,6790805100,166200,166200,166200,166200,0
|
|
20230609,171600,6790805100,166200,166200,166200,166200,0
|
|
20230609,171500,6790805100,166200,166200,166200,166200,0
|
|
20230609,171400,6790805100,166200,166200,166200,166200,0
|
|
20230609,171300,6790805100,166200,166200,166200,166200,0
|
|
20230609,171200,6790805100,166200,166200,166200,166200,0
|
|
20230609,171100,6790805100,166200,166200,166200,166200,0
|
|
20230609,171000,6790805100,166200,166200,166200,166200,0
|
|
20230609,170900,6790805100,166200,166200,166200,166200,0
|
|
20230609,170800,6790805100,166200,166200,166200,166200,0
|
|
20230609,170700,6790805100,166200,166200,166200,166200,0
|
|
20230609,170600,6790805100,166200,166200,166200,166200,0
|
|
20230609,170500,6790805100,166200,166200,166200,166200,0
|
|
20230609,170400,6790805100,166200,166200,166200,166200,0
|
|
20230609,170300,6790805100,166200,166200,166200,166200,0
|
|
20230609,170200,6790805100,166200,166200,166200,166200,0
|
|
20230609,170100,6790805100,166200,166200,166200,166200,0
|
|
20230609,170000,6790805100,166200,166200,166200,166200,0
|
|
20230609,165900,6790805100,166200,166200,166200,166200,0
|
|
20230609,165800,6790805100,166200,166200,166200,166200,0
|
|
20230609,165700,6790805100,166200,166200,166200,166200,0
|
|
20230609,165600,6790805100,166200,166200,166200,166200,0
|
|
20230609,165500,6790805100,166200,166200,166200,166200,0
|
|
20230609,165400,6790805100,166200,166200,166200,166200,0
|
|
20230609,165300,6790805100,166200,166200,166200,166200,0
|
|
20230609,165200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,165100,6790805100,166200,166200,166200,166200,0
|
|
20230609,165000,6790805100,166200,166200,166200,166200,0
|
|
20230609,164900,6790805100,166200,166200,166200,166200,0
|
|
20230609,164800,6790805100,166200,166200,166200,166200,0
|
|
20230609,164700,6790805100,166200,166200,166200,166200,0
|
|
20230609,164600,6790805100,166200,166200,166200,166200,0
|
|
20230609,164500,6790805100,166200,166200,166200,166200,0
|
|
20230609,164400,6790805100,166200,166200,166200,166200,0
|
|
20230609,164300,6790805100,166200,166200,166200,166200,0
|
|
20230609,164200,6790805100,166200,166200,166200,166200,0
|
|
20230609,164100,6790805100,166200,166200,166200,166200,0
|
|
20230609,164000,6790805100,166200,166200,166200,166200,0
|
|
20230609,163900,6790805100,166200,166200,166200,166200,0
|
|
20230609,163800,6790805100,166200,166200,166200,166200,0
|
|
20230609,163700,6790805100,166200,166200,166200,166200,0
|
|
20230609,163600,6790805100,166200,166200,166200,166200,0
|
|
20230609,163500,6790805100,166200,166200,166200,166200,0
|
|
20230609,163400,6790805100,166200,166200,166200,166200,0
|
|
20230609,163300,6790805100,166200,166200,166200,166200,0
|
|
20230609,163200,6790805100,166200,166200,166200,166200,0
|
|
20230609,163100,6790805100,166200,166200,166200,166200,0
|
|
20230609,163000,6790805100,166200,166200,166200,166200,0
|
|
20230609,162900,6790805100,166200,166200,166200,166200,0
|
|
20230609,162800,6790805100,166200,166200,166200,166200,0
|
|
20230609,162700,6790805100,166200,166200,166200,166200,0
|
|
20230609,162600,6790805100,166200,166200,166200,166200,0
|
|
20230609,162500,6790805100,166200,166200,166200,166200,0
|
|
20230609,162400,6790805100,166200,166200,166200,166200,0
|
|
20230609,162300,6790805100,166200,166200,166200,166200,0
|
|
20230609,162200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,162100,6790805100,166200,166200,166200,166200,0
|
|
20230609,162000,6790805100,166200,166200,166200,166200,0
|
|
20230609,161900,6790805100,166200,166200,166200,166200,0
|
|
20230609,161800,6790805100,166200,166200,166200,166200,0
|
|
20230609,161700,6790805100,166200,166200,166200,166200,0
|
|
20230609,161600,6790805100,166200,166200,166200,166200,0
|
|
20230609,161500,6790805100,166200,166200,166200,166200,0
|
|
20230609,161400,6790805100,166200,166200,166200,166200,0
|
|
20230609,161300,6790805100,166200,166200,166200,166200,0
|
|
20230609,161200,6790805100,166200,166200,166200,166200,0
|
|
20230609,161100,6790805100,166200,166200,166200,166200,0
|
|
20230609,161000,6790805100,166200,166200,166200,166200,0
|
|
20230609,160900,6790805100,166200,166200,166200,166200,0
|
|
20230609,160800,6790805100,166200,166200,166200,166200,0
|
|
20230609,160700,6790805100,166200,166200,166200,166200,0
|
|
20230609,160600,6790805100,166200,166200,166200,166200,0
|
|
20230609,160500,6790805100,166200,166200,166200,166200,0
|
|
20230609,160400,6790805100,166200,166200,166200,166200,0
|
|
20230609,160300,6790805100,166200,166200,166200,166200,0
|
|
20230609,160200,6790805100,166200,166200,166200,166200,0
|
|
20230609,160100,6790805100,166200,166200,166200,166200,0
|
|
20230609,160000,6790805100,166200,166200,166200,166200,0
|
|
20230609,155900,6790805100,166200,166200,166200,166200,0
|
|
20230609,155800,6790805100,166200,166200,166200,166200,0
|
|
20230609,155700,6790805100,166200,166200,166200,166200,0
|
|
20230609,155600,6790805100,166200,166200,166200,166200,0
|
|
20230609,155500,6790805100,166200,166200,166200,166200,0
|
|
20230609,155400,6790805100,166200,166200,166200,166200,0
|
|
20230609,155300,6790805100,166200,166200,166200,166200,0
|
|
20230609,155200,6790805100,166200,166200,166200,166200,4710
|
|
20230609,155100,6790805100,166200,166200,166200,166200,0
|
|
20230609,155000,6790805100,166200,166200,166200,166200,0
|
|
20230609,154900,6790805100,166200,166200,166200,166200,0
|
|
20230609,154800,6790805100,166200,166200,166200,166200,0
|
|
20230609,154700,6790805100,166200,166200,166200,166200,0
|
|
20230609,154600,6790805100,166200,166200,166200,166200,0
|
|
20230609,154500,6790805100,166200,166200,166200,166200,0
|
|
20230609,154400,6790805100,166200,166200,166200,166200,0
|
|
20230609,154300,6790805100,166200,166200,166200,166200,0
|
|
20230609,154200,6790805100,166200,166200,166200,166200,0
|
|
20230609,154100,6790805100,166200,166200,166200,166200,0
|
|
20230609,154000,6790805100,166200,166200,166200,166200,0
|
|
20230609,153900,6790805100,166200,166200,166200,166200,0
|
|
20230609,153800,6790805100,166200,166200,166200,166200,0
|
|
20230609,153700,6790805100,166200,166200,166200,166200,0
|
|
20230609,153600,6790805100,166200,166200,166200,166200,0
|
|
20230609,153500,6790805100,166200,166200,166200,166200,0
|
|
20230609,153400,6790805100,166200,166200,166200,166200,0
|
|
20230609,153300,6790805100,166200,166200,166200,166200,0
|
|
20230609,153200,6790805100,166200,166200,166200,166200,0
|
|
20230609,153100,6790805100,166200,166200,166200,166200,0
|
|
20230609,153000,6790805100,166200,166200,166200,166200,4710
|
|
20230609,152900,6008003100,165000,165000,165000,165000,0
|
|
20230609,152800,6008003100,165000,165000,165000,165000,0
|
|
20230609,152700,6008003100,165000,165000,165000,165000,0
|
|
20230609,152600,6008003100,165000,165000,165000,165000,0
|
|
20230609,152500,6008003100,165000,165000,165000,165000,0
|
|
20230609,152400,6008003100,165000,165000,165000,165000,0
|
|
20230609,152300,6008003100,165000,165000,165000,165000,0
|
|
20230609,152200,6008003100,165000,165000,165000,165000,0
|
|
20230609,152100,6008003100,165000,165000,165000,165000,0
|
|
20230609,152000,6008003100,165000,165000,165000,165000,0
|
|
20230609,151900,6008003100,165000,164700,165000,164600,76
|
|
20230609,151800,5995477800,164700,164600,164900,164600,152
|
|
20230609,151700,5970440300,164700,164900,164900,164600,111
|
|
20230609,151600,5952152900,164900,164700,165000,164600,226
|
|
20230609,151500,5914909500,164700,164600,164700,164600,77
|
|
20230609,151400,5902231500,164600,164600,164700,164600,158
|
|
20230609,151300,5876219400,164600,164500,164600,164200,70
|
|
20230609,151200,5864712100,164500,164300,164500,164200,150
|
|
20230609,151100,5840066300,164300,164600,164600,164300,128
|
|
20230609,151000,5819009600,164400,164200,164600,164200,184
|
|
20230609,150900,5788758700,164200,164300,164400,164200,103
|
|
20230609,150800,5771838400,164400,164400,164400,164200,41
|
|
20230609,150700,5765101900,164300,164400,164400,164300,58
|
|
20230609,150600,5755569500,164300,164400,164400,164300,110
|
|
20230609,150500,5737488500,164400,164400,164800,164300,232
|
|
20230609,150400,5699296100,164300,164200,164400,164200,59
|
|
20230609,150300,5689601800,164400,164300,164400,164200,101
|
|
20230609,150200,5673005200,164300,164400,164500,164300,43
|
|
20230609,150100,5665936300,164400,164200,164600,164200,155
|
|
20230609,150000,5640457700,164300,164500,164500,164200,135
|
|
20230609,145900,5618274300,164800,164400,165000,164400,362
|
|
20230609,145800,5558631300,164500,164300,164500,164200,245
|
|
20230609,145700,5518375100,164300,164300,164300,164200,278
|
|
20230609,145600,5472701400,164300,164400,164400,164300,70
|
|
20230609,145500,5461195500,164400,164400,164400,164400,28
|
|
20230609,145400,5456592300,164400,164500,164500,164400,108
|
|
20230609,145300,5438836100,164500,164400,164500,164400,64
|
|
20230609,145200,5428313300,164400,164600,164600,164400,119
|
|
20230609,145100,5408732700,164700,164700,164700,164600,66
|
|
20230609,145000,5397863600,164600,164500,164800,164500,125
|
|
20230609,144900,5377285800,164500,164400,164500,164400,173
|
|
20230609,144800,5348832800,164400,164400,164400,164400,20
|
|
20230609,144700,5345544800,164700,164300,164700,164200,222
|
|
20230609,144600,5309055600,164300,164200,164300,164200,67
|
|
20230609,144500,5298054100,164200,164300,164300,164200,104
|
|
20230609,144400,5280969500,164300,164300,164300,164300,18
|
|
20230609,144300,5278012100,164300,164300,164400,164300,96
|
|
20230609,144200,5262238500,164500,164400,164500,164300,127
|
|
20230609,144100,5241357700,164400,164400,164500,164300,155
|
|
20230609,144000,5215880700,164500,164200,164500,164200,153
|
|
20230609,143900,5190741700,164200,164200,164200,164200,87
|
|
20230609,143800,5176456300,164200,164300,164300,164200,35
|
|
20230609,143700,5170705900,164300,164500,164500,164300,114
|
|
20230609,143600,5151969000,164400,164400,164600,164300,52
|
|
20230609,143500,5143414800,164400,164100,164400,164100,429
|
|
20230609,143400,5072955000,164100,164100,164200,164100,100
|
|
20230609,143300,5056541900,164100,164100,164200,164100,59
|
|
20230609,143200,5046859900,164100,164200,164200,164100,115
|
|
20230609,143100,5027979700,164200,164100,164300,164100,216
|
|
20230609,143000,4992510600,164100,164100,164200,164100,115
|
|
20230609,142900,4973637500,164200,164100,164200,164100,31
|
|
20230609,142800,4968549800,164200,164300,164300,164200,96
|
|
20230609,142700,4952782100,164300,164100,164300,164000,130
|
|
20230609,142600,4931437300,164100,164100,164100,164000,210
|
|
20230609,142500,4896985700,164000,164100,164100,164000,191
|
|
20230609,142400,4865642800,164100,164200,164200,164100,273
|
|
20230609,142300,4820825500,164200,164200,164300,164200,71
|
|
20230609,142200,4809167100,164200,164400,164400,164200,104
|
|
20230609,142100,4792083000,164300,164300,164400,164300,46
|
|
20230609,142000,4784524800,164300,164200,164500,164200,150
|
|
20230609,141900,4759879000,164200,164200,164300,164200,71
|
|
20230609,141800,4748217400,164300,164300,164400,164200,70
|
|
20230609,141700,4736717300,164400,164100,164400,164100,213
|
|
20230609,141600,4701733300,164100,164200,164200,164100,105
|
|
20230609,141500,4684500800,164200,164200,164200,164100,151
|
|
20230609,141400,4659710600,164100,164200,164200,164100,47
|
|
20230609,141300,4651996100,164300,164100,164300,164000,203
|
|
20230609,141200,4618677500,164000,163900,164000,163900,235
|
|
20230609,141100,4580140700,163900,164100,164100,163900,105
|
|
20230609,141000,4562921200,164000,164000,164100,164000,126
|
|
20230609,140900,4542256800,164000,164000,164000,164000,37
|
|
20230609,140800,4536188800,164000,164000,164000,164000,51
|
|
20230609,140700,4527824800,164000,164100,164100,164000,330
|
|
20230609,140600,4473686700,164100,164200,164200,164100,102
|
|
20230609,140500,4456944400,164200,164200,164200,164100,215
|
|
20230609,140400,4421645700,164300,164300,164400,164200,137
|
|
20230609,140300,4399135800,164400,164300,164400,164300,129
|
|
20230609,140200,4377934700,164300,164400,164400,164300,65
|
|
20230609,140100,4367253700,164400,164400,164400,164300,80
|
|
20230609,140000,4354102000,164300,164400,164400,164300,172
|
|
20230609,135900,4325836300,164400,164400,164400,164300,100
|
|
20230609,135800,4309397500,164400,164400,164400,164300,71
|
|
20230609,135700,4297725500,164400,164300,164400,164300,153
|
|
20230609,135600,4272577800,164300,164500,164500,164300,87
|
|
20230609,135500,4258277900,164400,164300,164400,164300,189
|
|
20230609,135400,4227213800,164300,164400,164500,164300,41
|
|
20230609,135300,4220473900,164400,164400,164500,164400,282
|
|
20230609,135200,4174111000,164500,164500,164500,164400,157
|
|
20230609,135100,4148284900,164500,164600,164600,164500,87
|
|
20230609,135000,4133972000,164600,164500,164600,164500,48
|
|
20230609,134900,4126075500,164500,164500,164700,164500,50
|
|
20230609,134800,4117848100,164500,164400,164500,164400,96
|
|
20230609,134700,4102062300,164500,164500,164500,164400,77
|
|
20230609,134600,4089402100,164500,164400,164600,164400,41
|
|
20230609,134500,4082656500,164400,164500,164500,164400,126
|
|
20230609,134400,4061936900,164500,164600,164600,164400,146
|
|
20230609,134300,4037918600,164600,164500,164600,164400,120
|
|
20230609,134200,4018177600,164500,164600,164600,164500,22
|
|
20230609,134100,4014557900,164600,164600,164600,164600,58
|
|
20230609,134000,4005011100,164600,164600,164600,164600,49
|
|
20230609,133900,3996945700,164600,164600,164700,164600,14
|
|
20230609,133800,3994641200,164600,164800,164800,164600,74
|
|
20230609,133700,3982454500,164900,164800,165000,164600,420
|
|
20230609,133600,3913247600,164600,164900,164900,164600,73
|
|
20230609,133500,3901225100,164900,165000,165200,164900,93
|
|
20230609,133400,3885879400,165100,164900,165100,164800,93
|
|
20230609,133300,3870535700,164900,165000,165200,164900,56
|
|
20230609,133200,3861298900,165100,165100,165100,165000,57
|
|
20230609,133100,3851891100,165000,164900,165000,164900,33
|
|
20230609,133000,3846447800,164800,164800,164900,164600,87
|
|
20230609,132900,3832112900,164600,164500,164700,164500,65
|
|
20230609,132800,3821413400,164600,164300,164600,164300,48
|
|
20230609,132700,3813517800,164500,164400,164500,164400,103
|
|
20230609,132600,3796578100,164400,164500,164500,164400,32
|
|
20230609,132500,3791315900,164400,164400,164400,164300,44
|
|
20230609,132400,3784082700,164300,164400,164400,164300,156
|
|
20230609,132300,3758440900,164400,164400,164400,164300,37
|
|
20230609,132200,3752359200,164400,164400,164400,164300,158
|
|
20230609,132100,3726388800,164400,164500,164500,164400,33
|
|
20230609,132000,3720963500,164500,164400,164500,164400,31
|
|
20230609,131900,3715867000,164500,164500,164500,164400,22
|
|
20230609,131800,3712248400,164500,164500,164500,164500,41
|
|
20230609,131700,3705503900,164500,164500,164700,164500,43
|
|
20230609,131600,3698429800,164500,164500,164600,164500,102
|
|
20230609,131500,3681642800,164500,164600,164600,164500,108
|
|
20230609,131400,3663870600,164500,164500,164500,164500,32
|
|
20230609,131300,3658606600,164500,164600,164800,164500,129
|
|
20230609,131200,3637370500,164600,164500,164700,164500,26
|
|
20230609,131100,3633092100,164500,164700,164700,164500,49
|
|
20230609,131000,3625027000,164700,164600,164700,164500,27
|
|
20230609,130900,3620584800,164500,164700,164800,164500,66
|
|
20230609,130800,3609722100,164800,164600,164800,164600,15
|
|
20230609,130700,3607251500,164600,164500,164700,164500,78
|
|
20230609,130600,3594409600,164500,164600,164600,164500,33
|
|
20230609,130500,3588978000,164500,164700,164700,164500,29
|
|
20230609,130400,3584204900,164600,164300,164600,164100,172
|
|
20230609,130300,3555953600,164400,164400,164500,164300,49
|
|
20230609,130200,3547900200,164400,164600,164600,164400,62
|
|
20230609,130100,3537698400,164700,164600,164700,164500,44
|
|
20230609,130000,3530455700,164700,164600,164700,164600,8
|
|
20230609,125900,3529138600,164600,164600,164700,164600,38
|
|
20230609,125800,3522883300,164600,164800,164800,164400,203
|
|
20230609,125700,3489467800,164800,164800,164800,164800,29
|
|
20230609,125600,3484688600,165000,164800,165000,164800,2
|
|
20230609,125500,3484358800,164800,165100,165100,164800,558
|
|
20230609,125400,3392307500,165100,165300,165300,165100,298
|
|
20230609,125300,3343100000,165200,165300,165300,165200,35
|
|
20230609,125200,3337314900,165300,165200,165400,165100,87
|
|
20230609,125100,3322946000,165200,165200,165300,165100,57
|
|
20230609,125000,3313530500,165200,165400,165400,165200,30
|
|
20230609,124900,3308571800,165500,165300,165500,165300,18
|
|
20230609,124800,3305595700,165200,165300,165300,165200,41
|
|
20230609,124700,3298822200,165200,165300,165400,165200,60
|
|
20230609,124600,3288904600,165300,165300,165400,165200,39
|
|
20230609,124500,3282458200,165300,165300,165300,165300,0
|
|
20230609,124400,3282458200,165300,165400,165400,165300,46
|
|
20230609,124300,3274852600,165400,165400,165400,165400,44
|
|
20230609,124200,3267575000,165400,165300,165400,165300,46
|
|
20230609,124100,3259968900,165400,165300,165500,165300,40
|
|
20230609,124000,3253354300,165200,165200,165200,165100,51
|
|
20230609,123900,3244931800,165200,165100,165200,165100,50
|
|
20230609,123800,3236675700,165100,165500,165500,165100,17
|
|
20230609,123700,3233866500,165400,165500,165500,165400,311
|
|
20230609,123600,3182423000,165500,165700,165700,165500,258
|
|
20230609,123500,3139698200,165700,165600,165700,165600,28
|
|
20230609,123400,3135061300,165700,165700,165800,165700,34
|
|
20230609,123300,3129427100,165800,165700,165800,165700,7
|
|
20230609,123200,3128266900,165700,165900,165900,165700,37
|
|
20230609,123100,3122133800,165700,165900,165900,165700,44
|
|
20230609,123000,3114838000,165800,166000,166000,165800,12
|
|
20230609,122900,3112847100,166000,165800,166000,165800,53
|
|
20230609,122800,3104052800,165800,165900,165900,165800,6
|
|
20230609,122700,3103057900,165800,165800,165800,165800,2
|
|
20230609,122600,3102726300,165800,165800,165800,165800,11
|
|
20230609,122500,3100902500,165900,165800,165900,165800,4
|
|
20230609,122400,3100239200,165800,165800,165800,165800,3
|
|
20230609,122300,3099741800,165800,166000,166000,165800,99
|
|
20230609,122200,3083319200,166000,166000,166100,165900,233
|
|
20230609,122100,3044648800,165900,166100,166100,165900,152
|
|
20230609,122000,3019407900,166100,166400,166400,166100,9
|
|
20230609,121900,3017912400,166400,166400,166400,166400,2
|
|
20230609,121800,3017579600,166700,166700,166700,166700,19
|
|
20230609,121700,3014412300,166700,166700,166700,166700,9
|
|
20230609,121600,3012912000,166700,166800,166800,166700,3
|
|
20230609,121500,3012411800,166800,166400,166800,166400,48
|
|
20230609,121400,3004411700,166400,166300,166400,166100,10
|
|
20230609,121300,3002749400,166200,166200,166200,166200,6
|
|
20230609,121200,3001752200,166100,166200,166200,166100,20
|
|
20230609,121100,2998428900,166100,166200,166200,166100,9
|
|
20230609,121000,2996933900,166200,166000,166200,166000,25
|
|
20230609,120900,2992782200,166000,166100,166200,166000,46
|
|
20230609,120800,2985141700,166100,166200,166300,166100,54
|
|
20230609,120700,2976166000,166300,166300,166300,166300,10
|
|
20230609,120600,2974503000,166200,166300,166400,166200,52
|
|
20230609,120500,2965855300,166400,166400,166400,166300,15
|
|
20230609,120400,2963359900,166400,166800,166900,166400,376
|
|
20230609,120300,2900715400,166800,166800,166800,166800,1
|
|
20230609,120200,2900548600,166900,167000,167000,166900,59
|
|
20230609,120100,2890695800,167000,167000,167000,166900,1136
|
|
20230609,120000,2700986100,167000,167000,167000,166900,13
|
|
20230609,115900,2698815300,167000,167000,167000,166900,22
|
|
20230609,115800,2695142700,167000,167000,167000,166900,20
|
|
20230609,115700,2691804300,167000,167000,167100,166900,90
|
|
20230609,115600,2676773100,167000,167000,167100,167000,19
|
|
20230609,115500,2673599400,167100,167000,167100,167000,13
|
|
20230609,115400,2671427700,167100,167100,167100,167000,73
|
|
20230609,115300,2659236000,167300,167300,167300,167200,9
|
|
20230609,115200,2657730700,167300,166900,167300,166800,32
|
|
20230609,115100,2652383600,166900,166900,166900,166800,7
|
|
20230609,115000,2651215600,167000,167000,167000,166800,28
|
|
20230609,114900,2646541300,167000,166900,167000,166600,78
|
|
20230609,114800,2633535700,166900,167200,167200,166900,50
|
|
20230609,114700,2625183400,167100,167600,167600,167100,56
|
|
20230609,114600,2615817100,167600,167600,167600,167500,7
|
|
20230609,114500,2614644200,167500,168000,168000,167500,161
|
|
20230609,114400,2587615400,168000,168000,168000,167900,16
|
|
20230609,114300,2584928500,167900,167900,168000,167900,37
|
|
20230609,114200,2578713400,167900,168000,168000,167900,9
|
|
20230609,114100,2577201800,167900,168000,168000,167900,16
|
|
20230609,114000,2574514700,168000,168100,168100,167900,14
|
|
20230609,113900,2572162500,168100,168100,168100,168000,75
|
|
20230609,113800,2559555200,168100,168100,168100,168000,86
|
|
20230609,113700,2545099400,168100,168100,168100,168000,36
|
|
20230609,113600,2539050800,168000,168100,168100,168000,38
|
|
20230609,113500,2532665100,168100,168200,168200,168000,150
|
|
20230609,113400,2507450300,168100,168200,168200,168100,11
|
|
20230609,113300,2505600300,168100,168100,168200,168100,22
|
|
20230609,113200,2501901600,168200,168100,168200,168100,15
|
|
20230609,113100,2499379100,168200,168200,168200,168100,18
|
|
20230609,113000,2496352100,168200,168200,168200,168100,13
|
|
20230609,112900,2494165800,168100,168300,168300,168100,18
|
|
20230609,112800,2491138000,168300,168300,168300,168200,13
|
|
20230609,112700,2488950600,168300,168200,168300,168200,18
|
|
20230609,112600,2485922200,168300,168300,168300,168200,344
|
|
20230609,112500,2428060400,168300,168300,168300,168200,13
|
|
20230609,112400,2425873000,168300,168300,168300,168200,198
|
|
20230609,112300,2392568700,168300,168300,168300,168200,16
|
|
20230609,112200,2389876500,168300,168200,168300,168200,597
|
|
20230609,112100,2289460400,168400,168400,168400,168300,15
|
|
20230609,112000,2286935100,168400,168400,168400,168300,14
|
|
20230609,111900,2284578100,168400,168200,168400,168200,25
|
|
20230609,111800,2280370900,168400,168400,168500,168300,297
|
|
20230609,111700,2230357300,168400,168400,168400,168300,17
|
|
20230609,111600,2227495200,168400,168400,168400,168300,12
|
|
20230609,111500,2225474700,168400,168400,168400,168200,32
|
|
20230609,111400,2220088800,168400,168300,168400,168200,73
|
|
20230609,111300,2207803400,168300,168300,168300,168300,17
|
|
20230609,111200,2204942300,168300,168300,168300,168200,55
|
|
20230609,111100,2195686300,168200,168300,168300,168200,32
|
|
20230609,111000,2190302100,168300,168100,168300,168100,255
|
|
20230609,110900,2147422400,168000,168100,168100,168000,27
|
|
20230609,110800,2142886000,168000,168200,168200,168000,66
|
|
20230609,110700,2131795800,168100,168100,168100,168100,137
|
|
20230609,110600,2108766100,168100,168100,168100,168000,19
|
|
20230609,110500,2105573200,168100,168000,168100,168000,28
|
|
20230609,110400,2100867200,168100,168100,168100,168000,37
|
|
20230609,110300,2094650500,168100,168100,168100,168000,27
|
|
20230609,110200,2090112600,168000,168000,168000,167900,83
|
|
20230609,110100,2076171200,167900,167800,167900,167800,138
|
|
20230609,110000,2053002600,167900,167800,167900,167800,92
|
|
20230609,105900,2037559400,167900,168000,168000,167800,291
|
|
20230609,105800,1988717300,167900,168000,168000,167900,21
|
|
20230609,105700,1985190300,167900,168000,168000,167900,58
|
|
20230609,105600,1975449200,168000,167900,168000,167800,284
|
|
20230609,105500,1927778100,167800,167800,167900,167800,39
|
|
20230609,105400,1921233400,167800,167500,167900,167500,296
|
|
20230609,105300,1871566400,167700,167500,167700,167300,58
|
|
20230609,105200,1861849800,167500,167300,167600,167300,25
|
|
20230609,105100,1857664000,167400,167300,167800,167300,622
|
|
20230609,105000,1753501600,167200,167100,167200,167100,203
|
|
20230609,104900,1719561300,167100,167100,167200,167100,12
|
|
20230609,104800,1717555900,167100,167200,167200,167100,159
|
|
20230609,104700,1690972900,167100,167100,167200,167100,26
|
|
20230609,104600,1686628200,167100,167200,167200,166700,269
|
|
20230609,104500,1641717300,167100,167100,167200,167100,368
|
|
20230609,104400,1580224300,167100,167100,167100,167100,2
|
|
20230609,104300,1579890100,167200,167100,167200,167100,16
|
|
20230609,104200,1577215700,167100,167100,167100,167000,62
|
|
20230609,104100,1566855900,167100,167100,167100,167000,4
|
|
20230609,104000,1566187700,167100,167000,167100,167000,24
|
|
20230609,103900,1562178000,167000,167000,167100,167000,16
|
|
20230609,103800,1559505700,167100,167000,167100,166900,28
|
|
20230609,103700,1554829800,167000,166900,167000,166900,13
|
|
20230609,103600,1552660000,167000,167000,167000,167000,1
|
|
20230609,103500,1552493000,167000,167000,167000,166900,41
|
|
20230609,103400,1545646300,167000,166800,167000,166800,17
|
|
20230609,103300,1542809500,166800,166800,166800,166800,4
|
|
20230609,103200,1542142300,166800,166700,166800,166600,27
|
|
20230609,103100,1537641500,166800,166700,166800,166700,13
|
|
20230609,103000,1535473500,166700,166800,166800,166700,5
|
|
20230609,102900,1534639600,166700,166800,166900,166700,79
|
|
20230609,102800,1521462700,166800,166800,166800,166800,3
|
|
20230609,102700,1520962300,166800,166800,166800,166700,12
|
|
20230609,102600,1518961100,166700,166800,166800,166700,3
|
|
20230609,102500,1518460900,166800,166700,166800,166700,46
|
|
20230609,102400,1510792600,166800,166900,166900,166700,24
|
|
20230609,102300,1506788700,167000,167000,167000,167000,6
|
|
20230609,102200,1505786700,167000,167300,167300,167000,5
|
|
20230609,102100,1504951300,167400,167200,167400,167100,49
|
|
20230609,102000,1496753600,167200,167200,167200,166900,152
|
|
20230609,101900,1471367400,167200,166900,167200,166800,64
|
|
20230609,101800,1460674900,166900,166800,166900,166700,18
|
|
20230609,101700,1457673100,166800,166700,166900,166700,19
|
|
20230609,101600,1454503800,166700,166600,166700,166600,5
|
|
20230609,101500,1453670700,166600,166800,167100,166600,131
|
|
20230609,101400,1431806200,166700,166500,166800,166500,259
|
|
20230609,101300,1388656100,166600,166100,166600,166100,117
|
|
20230609,101200,1369188900,166100,166200,166300,166100,26
|
|
20230609,101100,1364867000,165900,166000,166100,165900,53
|
|
20230609,101000,1356069200,166100,166000,166100,166000,5
|
|
20230609,100900,1355239100,166000,165900,166000,165900,69
|
|
20230609,100800,1343785800,165800,166000,166000,165800,21
|
|
20230609,100700,1340301100,166000,166000,166000,166000,199
|
|
20230609,100600,1307267100,165900,165900,166000,165800,327
|
|
20230609,100500,1253018700,165800,165700,165900,165700,48
|
|
20230609,100400,1245060300,165700,165600,165700,165600,23
|
|
20230609,100300,1241250900,165600,165600,165800,165600,68
|
|
20230609,100200,1229986300,165600,165700,165700,165600,5
|
|
20230609,100100,1229158200,165600,165800,165800,165600,50
|
|
20230609,100000,1220873500,165800,165700,165900,165700,66
|
|
20230609,095900,1209930800,165500,165600,165600,165500,95
|
|
20230609,095800,1194199600,165500,165300,165500,165300,27
|
|
20230609,095700,1189731300,165400,165500,165600,165400,39
|
|
20230609,095600,1183277200,165500,165300,165700,165300,138
|
|
20230609,095500,1160449100,165200,165200,165200,165200,6
|
|
20230609,095400,1159457900,165200,165300,165300,165200,14
|
|
20230609,095300,1157144400,165400,165200,165400,165200,4
|
|
20230609,095200,1156483400,165400,165300,165400,165200,61
|
|
20230609,095100,1146402700,165300,164900,165400,164900,161
|
|
20230609,095000,1119835100,164700,164700,164700,164700,2
|
|
20230609,094900,1119505700,164800,165000,165000,164800,12
|
|
20230609,094800,1117527000,164900,164700,164900,164700,19
|
|
20230609,094700,1114395300,164800,165200,165300,164600,167
|
|
20230609,094600,1086879700,164800,164200,165200,164200,197
|
|
20230609,094500,1054423400,164300,164100,164300,164100,132
|
|
20230609,094400,1032748000,164000,163900,164100,163800,48
|
|
20230609,094300,1024878200,163900,163900,163900,163900,10
|
|
20230609,094200,1023239200,164100,163900,164100,163900,12
|
|
20230609,094100,1021271100,163900,163900,163900,163900,1
|
|
20230609,094000,1021107200,163900,164200,164200,163900,167
|
|
20230609,093900,993694800,164200,164200,164200,164200,23
|
|
20230609,093800,989918200,164200,164200,164300,164200,13
|
|
20230609,093700,987783400,164300,164200,164300,163800,60
|
|
20230609,093600,977946600,163900,163900,163900,163900,1
|
|
20230609,093500,977782700,164100,164000,164100,164000,4
|
|
20230609,093400,977126500,164000,164000,164000,164000,99
|
|
20230609,093300,960890500,164000,163900,164000,163800,90
|
|
20230609,093200,946140300,163900,163800,163900,163800,9
|
|
20230609,093100,944665500,163900,164000,164000,163800,76
|
|
20230609,093000,932208300,163900,163900,163900,163700,22
|
|
20230609,092900,928602700,163900,163800,163900,163700,56
|
|
20230609,092800,919428800,163800,163800,163800,163800,80
|
|
20230609,092700,906324800,163700,163800,163800,163700,9
|
|
20230609,092600,904850700,163800,163800,163800,163800,60
|
|
20230609,092500,895022700,163800,163900,163900,163800,70
|
|
20230609,092400,883551100,163900,163700,163900,163700,30
|
|
20230609,092300,878634300,163600,164100,164100,163600,217
|
|
20230609,092200,843092300,164300,164300,164300,164000,261
|
|
20230609,092100,800280000,164300,163500,164300,163300,225
|
|
20230609,092000,763487100,163400,164200,164300,163400,1557
|
|
20230609,091900,508115300,164200,164300,164300,164200,56
|
|
20230609,091800,498914700,164300,164300,164300,164200,42
|
|
20230609,091700,492014500,164300,164300,164300,164200,14
|
|
20230609,091600,489715400,164300,164200,164300,164200,60
|
|
20230609,091500,479859000,164300,164400,164400,164300,80
|
|
20230609,091400,466714200,164400,164500,164500,164300,178
|
|
20230609,091300,437448000,164500,164500,164500,164500,0
|
|
20230609,091200,437448000,164500,165100,165100,164500,108
|
|
20230609,091100,419638800,165000,165000,165000,165000,23
|
|
20230609,091000,415843800,166400,164400,166400,164400,86
|
|
20230609,090900,401697400,164300,165100,165100,164300,97
|
|
20230609,090800,385709300,165100,164700,165100,164700,104
|
|
20230609,090700,368559700,164700,164300,164700,164100,228
|
|
20230609,090600,331076500,164500,164200,164500,164100,256
|
|
20230609,090500,289038600,164200,164300,165400,164200,117
|
|
20230609,090400,269804000,164000,164100,164300,164000,231
|
|
20230609,090300,231897300,164100,164800,164800,164100,391
|
|
20230609,090200,167616500,164800,165200,165200,164600,346
|
|
20230609,090100,110527300,165200,165000,166500,165000,283
|
|
20230609,090000,63745400,165100,166600,166600,164800,385
|