746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,212200,13109557200,179000,179000,179000,179000,0
|
|
20230614,212100,13109557200,179000,179000,179000,179000,0
|
|
20230614,212000,13109557200,179000,179000,179000,179000,0
|
|
20230614,211900,13109557200,179000,179000,179000,179000,0
|
|
20230614,211800,13109557200,179000,179000,179000,179000,0
|
|
20230614,211700,13109557200,179000,179000,179000,179000,0
|
|
20230614,211600,13109557200,179000,179000,179000,179000,0
|
|
20230614,211500,13109557200,179000,179000,179000,179000,0
|
|
20230614,211400,13109557200,179000,179000,179000,179000,0
|
|
20230614,211300,13109557200,179000,179000,179000,179000,0
|
|
20230614,211200,13109557200,179000,179000,179000,179000,0
|
|
20230614,211100,13109557200,179000,179000,179000,179000,0
|
|
20230614,211000,13109557200,179000,179000,179000,179000,0
|
|
20230614,210900,13109557200,179000,179000,179000,179000,0
|
|
20230614,210800,13109557200,179000,179000,179000,179000,0
|
|
20230614,210700,13109557200,179000,179000,179000,179000,0
|
|
20230614,210600,13109557200,179000,179000,179000,179000,0
|
|
20230614,210500,13109557200,179000,179000,179000,179000,0
|
|
20230614,210400,13109557200,179000,179000,179000,179000,0
|
|
20230614,210300,13109557200,179000,179000,179000,179000,0
|
|
20230614,210200,13109557200,179000,179000,179000,179000,0
|
|
20230614,210100,13109557200,179000,179000,179000,179000,0
|
|
20230614,210000,13109557200,179000,179000,179000,179000,0
|
|
20230614,205900,13109557200,179000,179000,179000,179000,0
|
|
20230614,205800,13109557200,179000,179000,179000,179000,0
|
|
20230614,205700,13109557200,179000,179000,179000,179000,0
|
|
20230614,205600,13109557200,179000,179000,179000,179000,0
|
|
20230614,205500,13109557200,179000,179000,179000,179000,0
|
|
20230614,205400,13109557200,179000,179000,179000,179000,0
|
|
20230614,205300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,205200,13109557200,179000,179000,179000,179000,0
|
|
20230614,205100,13109557200,179000,179000,179000,179000,0
|
|
20230614,205000,13109557200,179000,179000,179000,179000,0
|
|
20230614,204900,13109557200,179000,179000,179000,179000,0
|
|
20230614,204800,13109557200,179000,179000,179000,179000,0
|
|
20230614,204700,13109557200,179000,179000,179000,179000,0
|
|
20230614,204600,13109557200,179000,179000,179000,179000,0
|
|
20230614,204500,13109557200,179000,179000,179000,179000,0
|
|
20230614,204400,13109557200,179000,179000,179000,179000,0
|
|
20230614,204300,13109557200,179000,179000,179000,179000,0
|
|
20230614,204200,13109557200,179000,179000,179000,179000,0
|
|
20230614,204100,13109557200,179000,179000,179000,179000,0
|
|
20230614,204000,13109557200,179000,179000,179000,179000,0
|
|
20230614,203900,13109557200,179000,179000,179000,179000,0
|
|
20230614,203800,13109557200,179000,179000,179000,179000,0
|
|
20230614,203700,13109557200,179000,179000,179000,179000,0
|
|
20230614,203600,13109557200,179000,179000,179000,179000,0
|
|
20230614,203500,13109557200,179000,179000,179000,179000,0
|
|
20230614,203400,13109557200,179000,179000,179000,179000,0
|
|
20230614,203300,13109557200,179000,179000,179000,179000,0
|
|
20230614,203200,13109557200,179000,179000,179000,179000,0
|
|
20230614,203100,13109557200,179000,179000,179000,179000,0
|
|
20230614,203000,13109557200,179000,179000,179000,179000,0
|
|
20230614,202900,13109557200,179000,179000,179000,179000,0
|
|
20230614,202800,13109557200,179000,179000,179000,179000,0
|
|
20230614,202700,13109557200,179000,179000,179000,179000,0
|
|
20230614,202600,13109557200,179000,179000,179000,179000,0
|
|
20230614,202500,13109557200,179000,179000,179000,179000,0
|
|
20230614,202400,13109557200,179000,179000,179000,179000,0
|
|
20230614,202300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,202200,13109557200,179000,179000,179000,179000,0
|
|
20230614,202100,13109557200,179000,179000,179000,179000,0
|
|
20230614,202000,13109557200,179000,179000,179000,179000,0
|
|
20230614,201900,13109557200,179000,179000,179000,179000,0
|
|
20230614,201800,13109557200,179000,179000,179000,179000,0
|
|
20230614,201700,13109557200,179000,179000,179000,179000,0
|
|
20230614,201600,13109557200,179000,179000,179000,179000,0
|
|
20230614,201500,13109557200,179000,179000,179000,179000,0
|
|
20230614,201400,13109557200,179000,179000,179000,179000,0
|
|
20230614,201300,13109557200,179000,179000,179000,179000,0
|
|
20230614,201200,13109557200,179000,179000,179000,179000,0
|
|
20230614,201100,13109557200,179000,179000,179000,179000,0
|
|
20230614,201000,13109557200,179000,179000,179000,179000,0
|
|
20230614,200900,13109557200,179000,179000,179000,179000,0
|
|
20230614,200800,13109557200,179000,179000,179000,179000,0
|
|
20230614,200700,13109557200,179000,179000,179000,179000,0
|
|
20230614,200600,13109557200,179000,179000,179000,179000,0
|
|
20230614,200500,13109557200,179000,179000,179000,179000,0
|
|
20230614,200400,13109557200,179000,179000,179000,179000,0
|
|
20230614,200300,13109557200,179000,179000,179000,179000,0
|
|
20230614,200200,13109557200,179000,179000,179000,179000,0
|
|
20230614,200100,13109557200,179000,179000,179000,179000,0
|
|
20230614,200000,13109557200,179000,179000,179000,179000,0
|
|
20230614,195900,13109557200,179000,179000,179000,179000,0
|
|
20230614,195800,13109557200,179000,179000,179000,179000,0
|
|
20230614,195700,13109557200,179000,179000,179000,179000,0
|
|
20230614,195600,13109557200,179000,179000,179000,179000,0
|
|
20230614,195500,13109557200,179000,179000,179000,179000,0
|
|
20230614,195400,13109557200,179000,179000,179000,179000,0
|
|
20230614,195300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,195200,13109557200,179000,179000,179000,179000,0
|
|
20230614,195100,13109557200,179000,179000,179000,179000,0
|
|
20230614,195000,13109557200,179000,179000,179000,179000,0
|
|
20230614,194900,13109557200,179000,179000,179000,179000,0
|
|
20230614,194800,13109557200,179000,179000,179000,179000,0
|
|
20230614,194700,13109557200,179000,179000,179000,179000,0
|
|
20230614,194600,13109557200,179000,179000,179000,179000,0
|
|
20230614,194500,13109557200,179000,179000,179000,179000,0
|
|
20230614,194400,13109557200,179000,179000,179000,179000,0
|
|
20230614,194300,13109557200,179000,179000,179000,179000,0
|
|
20230614,194200,13109557200,179000,179000,179000,179000,0
|
|
20230614,194100,13109557200,179000,179000,179000,179000,0
|
|
20230614,194000,13109557200,179000,179000,179000,179000,0
|
|
20230614,193900,13109557200,179000,179000,179000,179000,0
|
|
20230614,193800,13109557200,179000,179000,179000,179000,0
|
|
20230614,193700,13109557200,179000,179000,179000,179000,0
|
|
20230614,193600,13109557200,179000,179000,179000,179000,0
|
|
20230614,193500,13109557200,179000,179000,179000,179000,0
|
|
20230614,193400,13109557200,179000,179000,179000,179000,0
|
|
20230614,193300,13109557200,179000,179000,179000,179000,0
|
|
20230614,193200,13109557200,179000,179000,179000,179000,0
|
|
20230614,193100,13109557200,179000,179000,179000,179000,0
|
|
20230614,193000,13109557200,179000,179000,179000,179000,0
|
|
20230614,192900,13109557200,179000,179000,179000,179000,0
|
|
20230614,192800,13109557200,179000,179000,179000,179000,0
|
|
20230614,192700,13109557200,179000,179000,179000,179000,0
|
|
20230614,192600,13109557200,179000,179000,179000,179000,0
|
|
20230614,192500,13109557200,179000,179000,179000,179000,0
|
|
20230614,192400,13109557200,179000,179000,179000,179000,0
|
|
20230614,192300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,192200,13109557200,179000,179000,179000,179000,0
|
|
20230614,192100,13109557200,179000,179000,179000,179000,0
|
|
20230614,192000,13109557200,179000,179000,179000,179000,0
|
|
20230614,191900,13109557200,179000,179000,179000,179000,0
|
|
20230614,191800,13109557200,179000,179000,179000,179000,0
|
|
20230614,191700,13109557200,179000,179000,179000,179000,0
|
|
20230614,191600,13109557200,179000,179000,179000,179000,0
|
|
20230614,191500,13109557200,179000,179000,179000,179000,0
|
|
20230614,191400,13109557200,179000,179000,179000,179000,0
|
|
20230614,191300,13109557200,179000,179000,179000,179000,0
|
|
20230614,191200,13109557200,179000,179000,179000,179000,0
|
|
20230614,191100,13109557200,179000,179000,179000,179000,0
|
|
20230614,191000,13109557200,179000,179000,179000,179000,0
|
|
20230614,190900,13109557200,179000,179000,179000,179000,0
|
|
20230614,190800,13109557200,179000,179000,179000,179000,0
|
|
20230614,190700,13109557200,179000,179000,179000,179000,0
|
|
20230614,190600,13109557200,179000,179000,179000,179000,0
|
|
20230614,190500,13109557200,179000,179000,179000,179000,0
|
|
20230614,190400,13109557200,179000,179000,179000,179000,0
|
|
20230614,190300,13109557200,179000,179000,179000,179000,0
|
|
20230614,190200,13109557200,179000,179000,179000,179000,0
|
|
20230614,190100,13109557200,179000,179000,179000,179000,0
|
|
20230614,190000,13109557200,179000,179000,179000,179000,0
|
|
20230614,185900,13109557200,179000,179000,179000,179000,0
|
|
20230614,185800,13109557200,179000,179000,179000,179000,0
|
|
20230614,185700,13109557200,179000,179000,179000,179000,0
|
|
20230614,185600,13109557200,179000,179000,179000,179000,0
|
|
20230614,185500,13109557200,179000,179000,179000,179000,0
|
|
20230614,185400,13109557200,179000,179000,179000,179000,0
|
|
20230614,185300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,185200,13109557200,179000,179000,179000,179000,0
|
|
20230614,185100,13109557200,179000,179000,179000,179000,0
|
|
20230614,185000,13109557200,179000,179000,179000,179000,0
|
|
20230614,184900,13109557200,179000,179000,179000,179000,0
|
|
20230614,184800,13109557200,179000,179000,179000,179000,0
|
|
20230614,184700,13109557200,179000,179000,179000,179000,0
|
|
20230614,184600,13109557200,179000,179000,179000,179000,0
|
|
20230614,184500,13109557200,179000,179000,179000,179000,0
|
|
20230614,184400,13109557200,179000,179000,179000,179000,0
|
|
20230614,184300,13109557200,179000,179000,179000,179000,0
|
|
20230614,184200,13109557200,179000,179000,179000,179000,0
|
|
20230614,184100,13109557200,179000,179000,179000,179000,0
|
|
20230614,184000,13109557200,179000,179000,179000,179000,0
|
|
20230614,183900,13109557200,179000,179000,179000,179000,0
|
|
20230614,183800,13109557200,179000,179000,179000,179000,0
|
|
20230614,183700,13109557200,179000,179000,179000,179000,0
|
|
20230614,183600,13109557200,179000,179000,179000,179000,0
|
|
20230614,183500,13109557200,179000,179000,179000,179000,0
|
|
20230614,183400,13109557200,179000,179000,179000,179000,0
|
|
20230614,183300,13109557200,179000,179000,179000,179000,0
|
|
20230614,183200,13109557200,179000,179000,179000,179000,0
|
|
20230614,183100,13109557200,179000,179000,179000,179000,0
|
|
20230614,183000,13109557200,179000,179000,179000,179000,0
|
|
20230614,182900,13109557200,179000,179000,179000,179000,0
|
|
20230614,182800,13109557200,179000,179000,179000,179000,0
|
|
20230614,182700,13109557200,179000,179000,179000,179000,0
|
|
20230614,182600,13109557200,179000,179000,179000,179000,0
|
|
20230614,182500,13109557200,179000,179000,179000,179000,0
|
|
20230614,182400,13109557200,179000,179000,179000,179000,0
|
|
20230614,182300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,182200,13109557200,179000,179000,179000,179000,0
|
|
20230614,182100,13109557200,179000,179000,179000,179000,0
|
|
20230614,182000,13109557200,179000,179000,179000,179000,0
|
|
20230614,181900,13109557200,179000,179000,179000,179000,0
|
|
20230614,181800,13109557200,179000,179000,179000,179000,0
|
|
20230614,181700,13109557200,179000,179000,179000,179000,0
|
|
20230614,181600,13109557200,179000,179000,179000,179000,0
|
|
20230614,181500,13109557200,179000,179000,179000,179000,0
|
|
20230614,181400,13109557200,179000,179000,179000,179000,0
|
|
20230614,181300,13109557200,179000,179000,179000,179000,0
|
|
20230614,181200,13109557200,179000,179000,179000,179000,0
|
|
20230614,181100,13109557200,179000,179000,179000,179000,0
|
|
20230614,181000,13109557200,179000,179000,179000,179000,0
|
|
20230614,180900,13109557200,179000,179000,179000,179000,0
|
|
20230614,180800,13109557200,179000,179000,179000,179000,0
|
|
20230614,180700,13109557200,179000,179000,179000,179000,0
|
|
20230614,180600,13109557200,179000,179000,179000,179000,0
|
|
20230614,180500,13109557200,179000,179000,179000,179000,0
|
|
20230614,180400,13109557200,179000,179000,179000,179000,0
|
|
20230614,180300,13109557200,179000,179000,179000,179000,0
|
|
20230614,180200,13109557200,179000,179000,179000,179000,0
|
|
20230614,180100,13109557200,179000,179000,179000,179000,0
|
|
20230614,180000,13109557200,179000,179000,179000,179000,0
|
|
20230614,175900,13109557200,179000,179000,179000,179000,0
|
|
20230614,175800,13109557200,179000,179000,179000,179000,0
|
|
20230614,175700,13109557200,179000,179000,179000,179000,0
|
|
20230614,175600,13109557200,179000,179000,179000,179000,0
|
|
20230614,175500,13109557200,179000,179000,179000,179000,0
|
|
20230614,175400,13109557200,179000,179000,179000,179000,0
|
|
20230614,175300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,175200,13109557200,179000,179000,179000,179000,0
|
|
20230614,175100,13109557200,179000,179000,179000,179000,0
|
|
20230614,175000,13109557200,179000,179000,179000,179000,0
|
|
20230614,174900,13109557200,179000,179000,179000,179000,0
|
|
20230614,174800,13109557200,179000,179000,179000,179000,0
|
|
20230614,174700,13109557200,179000,179000,179000,179000,0
|
|
20230614,174600,13109557200,179000,179000,179000,179000,0
|
|
20230614,174500,13109557200,179000,179000,179000,179000,0
|
|
20230614,174400,13109557200,179000,179000,179000,179000,0
|
|
20230614,174300,13109557200,179000,179000,179000,179000,0
|
|
20230614,174200,13109557200,179000,179000,179000,179000,0
|
|
20230614,174100,13109557200,179000,179000,179000,179000,0
|
|
20230614,174000,13109557200,179000,179000,179000,179000,0
|
|
20230614,173900,13109557200,179000,179000,179000,179000,0
|
|
20230614,173800,13109557200,179000,179000,179000,179000,0
|
|
20230614,173700,13109557200,179000,179000,179000,179000,0
|
|
20230614,173600,13109557200,179000,179000,179000,179000,0
|
|
20230614,173500,13109557200,179000,179000,179000,179000,0
|
|
20230614,173400,13109557200,179000,179000,179000,179000,0
|
|
20230614,173300,13109557200,179000,179000,179000,179000,0
|
|
20230614,173200,13109557200,179000,179000,179000,179000,0
|
|
20230614,173100,13109557200,179000,179000,179000,179000,0
|
|
20230614,173000,13109557200,179000,179000,179000,179000,0
|
|
20230614,172900,13109557200,179000,179000,179000,179000,0
|
|
20230614,172800,13109557200,179000,179000,179000,179000,0
|
|
20230614,172700,13109557200,179000,179000,179000,179000,0
|
|
20230614,172600,13109557200,179000,179000,179000,179000,0
|
|
20230614,172500,13109557200,179000,179000,179000,179000,0
|
|
20230614,172400,13109557200,179000,179000,179000,179000,0
|
|
20230614,172300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,172200,13109557200,179000,179000,179000,179000,0
|
|
20230614,172100,13109557200,179000,179000,179000,179000,0
|
|
20230614,172000,13109557200,179000,179000,179000,179000,0
|
|
20230614,171900,13109557200,179000,179000,179000,179000,0
|
|
20230614,171800,13109557200,179000,179000,179000,179000,0
|
|
20230614,171700,13109557200,179000,179000,179000,179000,0
|
|
20230614,171600,13109557200,179000,179000,179000,179000,0
|
|
20230614,171500,13109557200,179000,179000,179000,179000,0
|
|
20230614,171400,13109557200,179000,179000,179000,179000,0
|
|
20230614,171300,13109557200,179000,179000,179000,179000,0
|
|
20230614,171200,13109557200,179000,179000,179000,179000,0
|
|
20230614,171100,13109557200,179000,179000,179000,179000,0
|
|
20230614,171000,13109557200,179000,179000,179000,179000,0
|
|
20230614,170900,13109557200,179000,179000,179000,179000,0
|
|
20230614,170800,13109557200,179000,179000,179000,179000,0
|
|
20230614,170700,13109557200,179000,179000,179000,179000,0
|
|
20230614,170600,13109557200,179000,179000,179000,179000,0
|
|
20230614,170500,13109557200,179000,179000,179000,179000,0
|
|
20230614,170400,13109557200,179000,179000,179000,179000,0
|
|
20230614,170300,13109557200,179000,179000,179000,179000,0
|
|
20230614,170200,13109557200,179000,179000,179000,179000,0
|
|
20230614,170100,13109557200,179000,179000,179000,179000,0
|
|
20230614,170000,13109557200,179000,179000,179000,179000,0
|
|
20230614,165900,13109557200,179000,179000,179000,179000,0
|
|
20230614,165800,13109557200,179000,179000,179000,179000,0
|
|
20230614,165700,13109557200,179000,179000,179000,179000,0
|
|
20230614,165600,13109557200,179000,179000,179000,179000,0
|
|
20230614,165500,13109557200,179000,179000,179000,179000,0
|
|
20230614,165400,13109557200,179000,179000,179000,179000,0
|
|
20230614,165300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,165200,13109557200,179000,179000,179000,179000,0
|
|
20230614,165100,13109557200,179000,179000,179000,179000,0
|
|
20230614,165000,13109557200,179000,179000,179000,179000,0
|
|
20230614,164900,13109557200,179000,179000,179000,179000,0
|
|
20230614,164800,13109557200,179000,179000,179000,179000,0
|
|
20230614,164700,13109557200,179000,179000,179000,179000,0
|
|
20230614,164600,13109557200,179000,179000,179000,179000,0
|
|
20230614,164500,13109557200,179000,179000,179000,179000,0
|
|
20230614,164400,13109557200,179000,179000,179000,179000,0
|
|
20230614,164300,13109557200,179000,179000,179000,179000,0
|
|
20230614,164200,13109557200,179000,179000,179000,179000,0
|
|
20230614,164100,13109557200,179000,179000,179000,179000,0
|
|
20230614,164000,13109557200,179000,179000,179000,179000,0
|
|
20230614,163900,13109557200,179000,179000,179000,179000,0
|
|
20230614,163800,13109557200,179000,179000,179000,179000,0
|
|
20230614,163700,13109557200,179000,179000,179000,179000,0
|
|
20230614,163600,13109557200,179000,179000,179000,179000,0
|
|
20230614,163500,13109557200,179000,179000,179000,179000,0
|
|
20230614,163400,13109557200,179000,179000,179000,179000,0
|
|
20230614,163300,13109557200,179000,179000,179000,179000,0
|
|
20230614,163200,13109557200,179000,179000,179000,179000,0
|
|
20230614,163100,13109557200,179000,179000,179000,179000,0
|
|
20230614,163000,13109557200,179000,179000,179000,179000,0
|
|
20230614,162900,13109557200,179000,179000,179000,179000,0
|
|
20230614,162800,13109557200,179000,179000,179000,179000,0
|
|
20230614,162700,13109557200,179000,179000,179000,179000,0
|
|
20230614,162600,13109557200,179000,179000,179000,179000,0
|
|
20230614,162500,13109557200,179000,179000,179000,179000,0
|
|
20230614,162400,13109557200,179000,179000,179000,179000,0
|
|
20230614,162300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,162200,13109557200,179000,179000,179000,179000,0
|
|
20230614,162100,13109557200,179000,179000,179000,179000,0
|
|
20230614,162000,13109557200,179000,179000,179000,179000,0
|
|
20230614,161900,13109557200,179000,179000,179000,179000,0
|
|
20230614,161800,13109557200,179000,179000,179000,179000,0
|
|
20230614,161700,13109557200,179000,179000,179000,179000,0
|
|
20230614,161600,13109557200,179000,179000,179000,179000,0
|
|
20230614,161500,13109557200,179000,179000,179000,179000,0
|
|
20230614,161400,13109557200,179000,179000,179000,179000,0
|
|
20230614,161300,13109557200,179000,179000,179000,179000,0
|
|
20230614,161200,13109557200,179000,179000,179000,179000,0
|
|
20230614,161100,13109557200,179000,179000,179000,179000,0
|
|
20230614,161000,13109557200,179000,179000,179000,179000,0
|
|
20230614,160900,13109557200,179000,179000,179000,179000,0
|
|
20230614,160800,13109557200,179000,179000,179000,179000,0
|
|
20230614,160700,13109557200,179000,179000,179000,179000,0
|
|
20230614,160600,13109557200,179000,179000,179000,179000,0
|
|
20230614,160500,13109557200,179000,179000,179000,179000,0
|
|
20230614,160400,13109557200,179000,179000,179000,179000,0
|
|
20230614,160300,13109557200,179000,179000,179000,179000,0
|
|
20230614,160200,13109557200,179000,179000,179000,179000,0
|
|
20230614,160100,13109557200,179000,179000,179000,179000,0
|
|
20230614,160000,13109557200,179000,179000,179000,179000,0
|
|
20230614,155900,13109557200,179000,179000,179000,179000,0
|
|
20230614,155800,13109557200,179000,179000,179000,179000,0
|
|
20230614,155700,13109557200,179000,179000,179000,179000,0
|
|
20230614,155600,13109557200,179000,179000,179000,179000,0
|
|
20230614,155500,13109557200,179000,179000,179000,179000,0
|
|
20230614,155400,13109557200,179000,179000,179000,179000,0
|
|
20230614,155300,13109557200,179000,179000,179000,179000,2066
|
|
20230614,155200,13109557200,179000,179000,179000,179000,0
|
|
20230614,155100,13109557200,179000,179000,179000,179000,0
|
|
20230614,155000,13109557200,179000,179000,179000,179000,0
|
|
20230614,154900,13109557200,179000,179000,179000,179000,0
|
|
20230614,154800,13109557200,179000,179000,179000,179000,0
|
|
20230614,154700,13109557200,179000,179000,179000,179000,0
|
|
20230614,154600,13109557200,179000,179000,179000,179000,0
|
|
20230614,154500,13109557200,179000,179000,179000,179000,0
|
|
20230614,154400,13109557200,179000,179000,179000,179000,0
|
|
20230614,154300,13109557200,179000,179000,179000,179000,0
|
|
20230614,154200,13109557200,179000,179000,179000,179000,0
|
|
20230614,154100,13109557200,179000,179000,179000,179000,0
|
|
20230614,154000,13109557200,179000,179000,179000,179000,0
|
|
20230614,153900,13109557200,179000,179000,179000,179000,0
|
|
20230614,153800,13109557200,179000,179000,179000,179000,0
|
|
20230614,153700,13109557200,179000,179000,179000,179000,0
|
|
20230614,153600,13109557200,179000,179000,179000,179000,0
|
|
20230614,153500,13109557200,179000,179000,179000,179000,0
|
|
20230614,153400,13109557200,179000,179000,179000,179000,0
|
|
20230614,153300,13109557200,179000,179000,179000,179000,0
|
|
20230614,153200,13109557200,179000,179000,179000,179000,0
|
|
20230614,153100,13109557200,179000,179000,179000,179000,0
|
|
20230614,153000,13109557200,179000,179000,179000,179000,2066
|
|
20230614,152900,12739743200,178900,178900,178900,178900,0
|
|
20230614,152800,12739743200,178900,178900,178900,178900,0
|
|
20230614,152700,12739743200,178900,178900,178900,178900,0
|
|
20230614,152600,12739743200,178900,178900,178900,178900,0
|
|
20230614,152500,12739743200,178900,178900,178900,178900,0
|
|
20230614,152400,12739743200,178900,178900,178900,178900,0
|
|
20230614,152300,12739743200,178900,178900,178900,178900,0
|
|
20230614,152200,12739743200,178900,178900,178900,178900,0
|
|
20230614,152100,12739743200,178900,178900,178900,178900,0
|
|
20230614,152000,12739743200,178900,178900,178900,178900,0
|
|
20230614,151900,12739743200,178900,178900,178900,178800,178
|
|
20230614,151800,12707903900,178800,178200,178800,178200,493
|
|
20230614,151700,12619970700,178300,178600,178600,178000,122
|
|
20230614,151600,12598237800,178100,178000,178100,177900,95
|
|
20230614,151500,12581329400,178000,178300,178400,177900,488
|
|
20230614,151400,12494450600,178300,178100,178700,178000,344
|
|
20230614,151300,12433148500,178100,178100,178100,178000,233
|
|
20230614,151200,12391657800,178100,178000,178100,178000,110
|
|
20230614,151100,12372077300,178000,178100,178200,178000,91
|
|
20230614,151000,12355874600,178100,178000,178100,178000,431
|
|
20230614,150900,12279127600,178100,178200,178300,178000,325
|
|
20230614,150800,12221243100,178000,178100,178200,177900,231
|
|
20230614,150700,12180126600,178000,177800,178200,177700,129
|
|
20230614,150600,12157172700,177800,177900,178300,177600,142
|
|
20230614,150500,12131929400,177900,177500,178900,177400,149
|
|
20230614,150400,12105446600,178900,177500,178900,177200,350
|
|
20230614,150300,12043135400,177700,177400,177800,177200,208
|
|
20230614,150200,12006235500,177400,177100,177700,177000,251
|
|
20230614,150100,11961720200,177200,177300,177300,177000,81
|
|
20230614,150000,11947366900,177000,177100,177200,176900,191
|
|
20230614,145900,11913562200,177000,177200,177400,177000,192
|
|
20230614,145800,11879525000,176900,177100,177100,176700,260
|
|
20230614,145700,11833520800,177100,177200,177300,177100,245
|
|
20230614,145600,11790113400,177400,177300,177400,177200,62
|
|
20230614,145500,11779124800,177300,177500,177600,177300,230
|
|
20230614,145400,11738315100,177300,177300,177700,177300,526
|
|
20230614,145300,11644879300,177300,177200,177600,177100,273
|
|
20230614,145200,11596481100,177200,177400,177400,177200,109
|
|
20230614,145100,11577163000,177400,177200,177500,177200,134
|
|
20230614,145000,11553396300,177100,176400,177100,176400,575
|
|
20230614,144900,11451767600,176400,175900,176500,175900,296
|
|
20230614,144800,11399612500,176100,175800,176100,175700,362
|
|
20230614,144700,11335907500,175900,175500,176100,175500,208
|
|
20230614,144600,11299333700,175500,175900,175900,175400,118
|
|
20230614,144500,11278610400,175900,175900,176200,175900,168
|
|
20230614,144400,11249023800,175500,175500,175600,175400,201
|
|
20230614,144300,11213759600,175300,175400,175500,175300,224
|
|
20230614,144200,11174472800,175400,175500,175600,175300,214
|
|
20230614,144100,11136940700,175500,175300,175800,175300,292
|
|
20230614,144000,11085714500,175400,175400,175500,175300,155
|
|
20230614,143900,11058531300,175500,175400,175700,175400,255
|
|
20230614,143800,11013776500,175400,175600,175800,175300,367
|
|
20230614,143700,10949417600,175800,175900,176100,175400,660
|
|
20230614,143600,10833427500,175900,176100,176100,175900,341
|
|
20230614,143500,10773440500,176100,176000,176300,175900,188
|
|
20230614,143400,10740351700,176000,176000,176000,175900,83
|
|
20230614,143300,10725750300,175900,176100,176100,175900,131
|
|
20230614,143200,10702702700,175900,176000,176100,175900,271
|
|
20230614,143100,10655015600,176100,176000,176100,176000,155
|
|
20230614,143000,10627733600,176100,176100,176200,176000,153
|
|
20230614,142900,10600796900,176100,176000,176300,176000,189
|
|
20230614,142800,10567516300,176300,175900,176400,175900,338
|
|
20230614,142700,10508008500,176000,176400,176400,175900,91
|
|
20230614,142600,10491985200,176400,176000,176400,175900,166
|
|
20230614,142500,10462768400,175900,176000,176100,175900,233
|
|
20230614,142400,10421762800,176100,176200,176200,176000,91
|
|
20230614,142300,10405744100,176000,176100,176400,176000,140
|
|
20230614,142200,10381083800,176100,176000,176100,175900,208
|
|
20230614,142100,10344472200,176100,175800,176100,175800,354
|
|
20230614,142000,10282159900,175800,175900,176100,175800,113
|
|
20230614,141900,10262286100,176000,175900,176100,175900,239
|
|
20230614,141800,10220231600,176000,176000,176100,175900,173
|
|
20230614,141700,10189791100,176000,176000,176100,176000,202
|
|
20230614,141600,10154238100,176100,176000,176100,176000,203
|
|
20230614,141500,10118505800,176000,176000,176100,176000,139
|
|
20230614,141400,10094034600,176100,176100,176200,176000,265
|
|
20230614,141300,10047380800,176200,176300,176300,176100,101
|
|
20230614,141200,10029590300,176300,176100,176400,176100,258
|
|
20230614,141100,9984137400,176200,176300,176300,176200,276
|
|
20230614,141000,9935500600,176200,176100,176300,176100,136
|
|
20230614,140900,9911546100,176200,176200,176200,176100,237
|
|
20230614,140800,9869805200,176200,176100,176200,176100,125
|
|
20230614,140700,9847789900,176200,176300,176300,176200,127
|
|
20230614,140600,9825408700,176200,176300,176400,176200,660
|
|
20230614,140500,9709067400,176400,176400,176500,176300,291
|
|
20230614,140400,9657746200,176400,176500,176500,176400,200
|
|
20230614,140300,9622449600,176600,176600,176600,176500,121
|
|
20230614,140200,9601090400,176600,176700,176700,176500,441
|
|
20230614,140100,9523189700,176800,176900,177000,176700,226
|
|
20230614,140000,9483225100,177000,177000,177100,176900,124
|
|
20230614,135900,9461283000,176900,176900,177100,176800,150
|
|
20230614,135800,9434740400,177000,176900,177000,176900,101
|
|
20230614,135700,9416872500,176900,177000,177100,176900,206
|
|
20230614,135600,9380414300,177000,177000,177100,177000,114
|
|
20230614,135500,9360233400,177000,177100,177100,177000,146
|
|
20230614,135400,9334388700,177000,177100,177100,177000,163
|
|
20230614,135300,9305530900,177200,177100,177200,177100,106
|
|
20230614,135200,9286757700,177100,177200,177200,177100,120
|
|
20230614,135100,9265503500,177200,177200,177200,177100,140
|
|
20230614,135000,9240697900,177200,177400,177400,177100,208
|
|
20230614,134900,9203821400,177300,177400,177500,177300,103
|
|
20230614,134800,9185550500,177500,177400,177500,177200,147
|
|
20230614,134700,9159486300,177400,177300,177500,177200,315
|
|
20230614,134600,9103642800,177400,177200,177500,177200,62
|
|
20230614,134500,9092649800,177200,177300,177500,177200,203
|
|
20230614,134400,9056669100,177200,177300,177300,177200,78
|
|
20230614,134300,9042846800,177300,177300,177300,177200,287
|
|
20230614,134200,8991980700,177300,177300,177300,177200,67
|
|
20230614,134100,8980106300,177200,177300,177300,177200,143
|
|
20230614,134000,8954762800,177200,177200,177300,177200,151
|
|
20230614,133900,8927998300,177300,177200,177300,177200,101
|
|
20230614,133800,8910097400,177200,177300,177300,177200,113
|
|
20230614,133700,8890070300,177300,177300,177300,177200,71
|
|
20230614,133600,8877486700,177300,177500,177500,177200,288
|
|
20230614,133500,8826436700,177400,177300,177500,177300,107
|
|
20230614,133400,8807460600,177300,177200,177300,177200,128
|
|
20230614,133300,8784774600,177200,177300,177400,177200,215
|
|
20230614,133200,8746657400,177400,177400,177400,177300,27
|
|
20230614,133100,8741869900,177300,177400,177400,177300,139
|
|
20230614,133000,8717224700,177300,177400,177400,177300,92
|
|
20230614,132900,8700911100,177400,177600,177600,177400,173
|
|
20230614,132800,8670205500,177600,177500,177600,177500,90
|
|
20230614,132700,8654228800,177600,177600,177700,177500,82
|
|
20230614,132600,8639670100,177600,177500,177900,177500,98
|
|
20230614,132500,8622273000,177500,177500,178000,177300,90
|
|
20230614,132400,8606296600,177500,177500,177600,177300,151
|
|
20230614,132300,8579506700,177500,177400,178000,177400,245
|
|
20230614,132200,8536015100,177400,177500,177500,177400,105
|
|
20230614,132100,8517379900,177500,177600,177600,177500,72
|
|
20230614,132000,8504597500,177500,177400,177500,177300,157
|
|
20230614,131900,8476751400,177200,177200,177300,177200,357
|
|
20230614,131800,8413481100,177300,177400,177400,177100,199
|
|
20230614,131700,8378207900,177400,177500,177500,177300,123
|
|
20230614,131600,8356391300,177400,177500,177500,177400,200
|
|
20230614,131500,8320895500,177600,177600,177600,177500,66
|
|
20230614,131400,8309178700,177500,177400,177600,177200,216
|
|
20230614,131300,8270866800,177300,177300,177300,177300,48
|
|
20230614,131200,8262356400,177300,177500,177600,177200,151
|
|
20230614,131100,8235570300,177500,177300,177600,177300,163
|
|
20230614,131000,8206648300,177200,177200,177300,177200,81
|
|
20230614,130900,8192292700,177400,177200,177600,177200,201
|
|
20230614,130800,8156663200,177200,177100,177200,177000,107
|
|
20230614,130700,8137713600,177200,177400,177400,177100,199
|
|
20230614,130600,8102426900,177500,177400,177500,177300,197
|
|
20230614,130500,8067474800,177300,177500,177500,177300,123
|
|
20230614,130400,8045642500,177600,177600,177600,177500,44
|
|
20230614,130300,8037830500,177400,177400,177500,177400,109
|
|
20230614,130200,8018492300,177500,177700,177700,177500,93
|
|
20230614,130100,8001982700,177700,177600,177800,177600,68
|
|
20230614,130000,7989904600,177600,177600,177600,177400,124
|
|
20230614,125900,7967891800,177600,177300,177800,177300,100
|
|
20230614,125800,7950132800,177300,177600,177800,177200,331
|
|
20230614,125700,7891403100,177700,177500,177700,177500,166
|
|
20230614,125600,7861923700,177500,177500,177500,177500,46
|
|
20230614,125500,7853758700,177600,177500,177600,177500,112
|
|
20230614,125400,7833877600,177600,177600,177600,177500,60
|
|
20230614,125300,7823226400,177600,177700,178000,177600,62
|
|
20230614,125200,7812209600,177700,177400,177700,177400,139
|
|
20230614,125100,7787531700,177400,177500,177600,177400,101
|
|
20230614,125000,7769604200,177500,177600,177600,177500,82
|
|
20230614,124900,7755048700,177500,177600,177600,177500,55
|
|
20230614,124800,7745286000,177600,177500,177600,177500,195
|
|
20230614,124700,7710673300,177500,177400,177500,177400,182
|
|
20230614,124600,7678376600,177400,177400,177500,177400,96
|
|
20230614,124500,7661344600,177400,177500,177500,177400,60
|
|
20230614,124400,7650699800,177400,177500,177600,177400,97
|
|
20230614,124300,7633485800,177500,177400,177600,177400,69
|
|
20230614,124200,7621238200,177500,177200,177500,177100,238
|
|
20230614,124100,7579053300,177200,177400,177400,177200,89
|
|
20230614,124000,7563278100,177500,177300,177500,177000,87
|
|
20230614,123900,7547863200,177400,177100,177600,177000,135
|
|
20230614,123800,7523941600,177100,177500,177600,177100,107
|
|
20230614,123700,7504967600,177100,177100,177600,176800,807
|
|
20230614,123600,7362079600,177200,177300,177500,177200,148
|
|
20230614,123500,7335845000,177500,177400,177600,177400,156
|
|
20230614,123400,7308148100,177500,177500,177600,177100,314
|
|
20230614,123300,7252465800,177400,177500,177500,177400,217
|
|
20230614,123200,7213956400,177600,177800,177800,177200,282
|
|
20230614,123100,7163902500,177700,177500,178000,177500,155
|
|
20230614,123000,7136370000,177600,177500,177700,177500,77
|
|
20230614,122900,7122698800,177500,177500,177700,177500,77
|
|
20230614,122800,7109030500,177600,177500,177700,177500,140
|
|
20230614,122700,7084169500,177600,177700,177700,177600,103
|
|
20230614,122600,7065874400,177700,177800,177800,177700,100
|
|
20230614,122500,7048100300,177800,177700,177900,177600,123
|
|
20230614,122400,7026241700,177700,178600,178600,177600,152
|
|
20230614,122300,6999236900,177800,177500,178900,177500,151
|
|
20230614,122200,6972364600,177500,177700,177700,177500,87
|
|
20230614,122100,6956914700,177500,177600,177700,177500,164
|
|
20230614,122000,6927794800,177600,177700,178100,177600,99
|
|
20230614,121900,6910207300,177600,177400,177600,177300,189
|
|
20230614,121800,6876670900,177500,177400,177500,177400,58
|
|
20230614,121700,6866381200,177300,177800,177800,177300,103
|
|
20230614,121600,6848095800,177700,177700,177700,177600,51
|
|
20230614,121500,6839035700,178100,177500,178100,177500,69
|
|
20230614,121400,6826774700,177500,177700,178200,177500,171
|
|
20230614,121300,6796389600,177700,177900,178000,177700,188
|
|
20230614,121200,6762957100,177900,178200,178200,177900,69
|
|
20230614,121100,6750668200,178000,177600,179500,177400,985
|
|
20230614,121000,6574623400,177500,177600,177700,177500,100
|
|
20230614,120900,6556868200,177600,177600,177700,177500,73
|
|
20230614,120800,6543908500,177700,177500,177700,177500,26
|
|
20230614,120700,6539293100,177500,177400,177500,177300,398
|
|
20230614,120600,6468683800,177400,177400,177500,177300,68
|
|
20230614,120500,6456622800,177200,177600,177600,177200,163
|
|
20230614,120400,6427697200,177500,177600,177600,177500,57
|
|
20230614,120300,6417576500,177500,177500,177700,177500,141
|
|
20230614,120200,6392541600,177500,177400,177500,177300,80
|
|
20230614,120100,6378349100,177400,177400,177600,177400,92
|
|
20230614,120000,6362027200,177500,177500,177600,177500,96
|
|
20230614,115900,6344984400,177500,177600,178200,177300,148
|
|
20230614,115800,6318699200,177600,177500,177600,177300,119
|
|
20230614,115700,6297588400,177500,177200,177600,177200,172
|
|
20230614,115600,6267095900,177100,177200,177400,177100,57
|
|
20230614,115500,6256997500,177400,177600,177600,177200,111
|
|
20230614,115400,6237312800,177700,177100,177700,177100,133
|
|
20230614,115300,6213725800,177300,177300,177300,177000,146
|
|
20230614,115200,6187861000,177400,177500,177500,177400,88
|
|
20230614,115100,6172245300,177500,177700,177700,177400,76
|
|
20230614,115000,6158760000,177400,177500,177700,177400,101
|
|
20230614,114900,6140837400,177500,177500,177500,177400,158
|
|
20230614,114800,6112805800,177400,177300,177500,177300,182
|
|
20230614,114700,6080521000,177400,177300,177400,177300,133
|
|
20230614,114600,6056931500,177300,177400,177400,177300,150
|
|
20230614,114500,6030335300,177300,177300,177400,177300,92
|
|
20230614,114400,6014019400,177300,177400,177400,177300,71
|
|
20230614,114300,6001428700,177400,177500,177500,177400,87
|
|
20230614,114200,5985991900,177500,177500,177500,177500,127
|
|
20230614,114100,5963449400,177500,177500,177500,177400,169
|
|
20230614,114000,5933459000,177600,177500,177600,177500,170
|
|
20230614,113900,5903281100,177500,177800,177800,177500,189
|
|
20230614,113800,5869723800,177900,177600,177900,177500,150
|
|
20230614,113700,5843070300,177600,177500,177600,177500,60
|
|
20230614,113600,5832419000,177600,177600,177600,177500,172
|
|
20230614,113500,5801883600,177600,178000,178300,177500,127
|
|
20230614,113400,5779270900,177800,177500,177800,177500,114
|
|
20230614,113300,5759029200,177600,177600,177600,177500,68
|
|
20230614,113200,5746956100,177600,177500,177800,177500,192
|
|
20230614,113100,5712870900,177500,177700,177800,177500,148
|
|
20230614,113000,5686578300,177800,177800,177800,177700,76
|
|
20230614,112900,5673072400,177800,177700,177800,177700,169
|
|
20230614,112800,5643035600,177600,177800,177800,177600,78
|
|
20230614,112700,5629172600,177800,177800,177900,177800,86
|
|
20230614,112600,5613881100,177800,177900,177900,177800,58
|
|
20230614,112500,5603567300,177900,178400,178400,177900,164
|
|
20230614,112400,5574332500,178400,178400,178500,178300,153
|
|
20230614,112300,5547047800,178400,178400,179300,178400,190
|
|
20230614,112200,5513081000,178400,178300,178400,178300,232
|
|
20230614,112100,5471708400,178400,178400,178400,178300,194
|
|
20230614,112000,5437114200,178300,178500,178500,178300,81
|
|
20230614,111900,5422665300,178500,178100,178700,178100,633
|
|
20230614,111800,5309788300,178100,178100,178100,178000,64
|
|
20230614,111700,5298392900,178200,178100,178200,177800,153
|
|
20230614,111600,5271168200,178100,178000,178100,177900,72
|
|
20230614,111500,5258354500,178100,178000,178100,177900,97
|
|
20230614,111400,5241091400,177900,177900,178100,177800,162
|
|
20230614,111300,5212270500,178000,177800,178000,177800,84
|
|
20230614,111200,5197331300,178000,177500,178300,177500,381
|
|
20230614,111100,5129583500,177500,177500,177600,177500,154
|
|
20230614,111000,5102246500,177600,177600,177600,177500,91
|
|
20230614,110900,5086093200,177500,177700,177700,177500,85
|
|
20230614,110800,5071004300,177500,177600,177700,177500,146
|
|
20230614,110700,5045085800,177600,177500,177700,177500,201
|
|
20230614,110600,5009403000,177500,177600,177800,177500,72
|
|
20230614,110500,4996612700,177800,177300,177800,176900,421
|
|
20230614,110400,4921962800,177300,178000,178000,177300,386
|
|
20230614,110300,4853336500,178000,178000,178000,177900,117
|
|
20230614,110200,4832517700,178100,178100,178100,178000,169
|
|
20230614,110100,4802431200,178100,178100,178200,178000,231
|
|
20230614,110000,4761303300,178200,178400,178500,178100,132
|
|
20230614,105900,4737774800,178400,178200,178600,178200,156
|
|
20230614,105800,4709948600,178100,179300,179300,178100,246
|
|
20230614,105700,4665965200,179500,179300,179500,179300,1647
|
|
20230614,105600,4370617400,179400,179400,179500,179400,105
|
|
20230614,105500,4351778800,179400,179500,179500,179300,206
|
|
20230614,105400,4314826900,179400,179400,179500,179300,162
|
|
20230614,105300,4285769800,179300,179400,179500,179300,269
|
|
20230614,105200,4237501200,179400,179500,179500,179300,164
|
|
20230614,105100,4208072200,179500,179200,179500,179200,442
|
|
20230614,105000,4128826400,179300,179200,179300,179200,97
|
|
20230614,104900,4111441400,179300,179000,179300,178900,89
|
|
20230614,104800,4095506200,179100,179000,179100,179000,62
|
|
20230614,104700,4084405500,179000,179200,179500,179000,254
|
|
20230614,104600,4038884400,179200,179200,179200,179000,123
|
|
20230614,104500,4016861000,179200,179200,179200,179000,77
|
|
20230614,104400,4003069700,179300,178800,179300,178800,540
|
|
20230614,104300,3906371400,178800,178600,178800,178500,193
|
|
20230614,104200,3871895600,178700,178500,178700,178500,132
|
|
20230614,104100,3848326300,178600,178100,178600,178100,214
|
|
20230614,104000,3810148900,178100,178600,178600,178100,201
|
|
20230614,103900,3774296000,178500,178600,178600,178500,89
|
|
20230614,103800,3758408300,178600,178600,178700,178500,92
|
|
20230614,103700,3741979600,178500,178600,178700,178500,98
|
|
20230614,103600,3724478600,178400,178600,178800,178400,100
|
|
20230614,103500,3706617800,178600,178200,179000,178200,207
|
|
20230614,103400,3669648900,178200,178100,178200,178100,129
|
|
20230614,103300,3646668800,178200,178100,178300,178100,103
|
|
20230614,103200,3628314200,178300,178000,178300,177900,300
|
|
20230614,103100,3574892100,177900,177800,178000,177800,196
|
|
20230614,103000,3540023300,177900,177900,178000,177800,116
|
|
20230614,102900,3519390700,178000,177900,178000,177800,124
|
|
20230614,102800,3497337700,177900,177900,177900,177800,125
|
|
20230614,102700,3475107300,177800,177600,177800,177600,199
|
|
20230614,102600,3439749400,177700,177600,177700,177600,49
|
|
20230614,102500,3431046800,177600,177700,177700,177600,57
|
|
20230614,102400,3420922900,177700,177500,177700,177400,169
|
|
20230614,102300,3390937800,177700,177400,178100,177400,176
|
|
20230614,102200,3359685900,177400,177500,177500,177400,105
|
|
20230614,102100,3341057100,177500,177400,177500,177400,65
|
|
20230614,102000,3329525100,177400,177400,177500,177400,167
|
|
20230614,101900,3299895400,177500,177000,177600,177000,242
|
|
20230614,101800,3256995700,177000,176900,177000,176800,60
|
|
20230614,101700,3246376000,176900,177000,177100,176900,110
|
|
20230614,101600,3226912500,177100,177100,177100,176900,214
|
|
20230614,101500,3189044600,177100,177000,177100,176900,104
|
|
20230614,101400,3170636600,177000,177100,177100,177000,76
|
|
20230614,101300,3157181000,177200,177400,177400,177100,69
|
|
20230614,101200,3144957300,177700,177900,178000,177700,87
|
|
20230614,101100,3129482100,177900,176900,178200,176900,277
|
|
20230614,101000,3080264000,177100,176900,177100,176900,160
|
|
20230614,100900,3051939500,176700,177000,177000,176700,209
|
|
20230614,100800,3014973700,177100,177100,177100,177000,78
|
|
20230614,100700,3001165300,177000,177100,177100,177000,137
|
|
20230614,100600,2976910400,177100,177000,177100,177000,118
|
|
20230614,100500,2956019800,177000,177100,177100,177000,83
|
|
20230614,100400,2941323600,177100,177000,177200,177000,136
|
|
20230614,100300,2917249700,177000,177000,177100,177000,113
|
|
20230614,100200,2897245200,177100,177200,177200,177100,111
|
|
20230614,100100,2877586600,177100,177100,177200,177100,99
|
|
20230614,100000,2860051000,177100,177500,177500,177100,89
|
|
20230614,095900,2844265700,177400,177200,178000,177200,261
|
|
20230614,095800,2797933700,177100,177200,177200,177100,102
|
|
20230614,095700,2779868500,177300,177000,177300,177000,120
|
|
20230614,095600,2758611600,177200,177000,177200,177000,154
|
|
20230614,095500,2731343500,177100,177100,177100,177000,86
|
|
20230614,095400,2716115200,177100,177000,177200,177000,103
|
|
20230614,095300,2697877800,177000,176700,177200,176700,225
|
|
20230614,095200,2658063200,176700,177100,177100,176700,677
|
|
20230614,095100,2538276200,177100,177200,177200,177100,101
|
|
20230614,095000,2520388700,177200,177100,177200,177100,131
|
|
20230614,094900,2497182600,177100,177100,177200,177100,189
|
|
20230614,094800,2463707900,177200,177100,177200,177100,109
|
|
20230614,094700,2444400700,177200,177200,177200,177100,216
|
|
20230614,094600,2406131200,177200,177200,177200,177100,134
|
|
20230614,094500,2382395200,177200,177300,177300,177100,212
|
|
20230614,094400,2344840500,177600,176700,177700,176700,506
|
|
20230614,094300,2255220800,176800,176800,176900,176800,91
|
|
20230614,094200,2239130400,176800,176700,177100,176600,382
|
|
20230614,094100,2171601100,176700,176800,176800,176700,67
|
|
20230614,094000,2159758600,176800,176700,176900,176700,81
|
|
20230614,093900,2145439100,176900,176800,177000,176700,112
|
|
20230614,093800,2125635100,176900,177100,177200,176900,626
|
|
20230614,093700,2014828300,177200,177000,177200,177000,56
|
|
20230614,093600,2004915300,177000,176800,177200,176800,451
|
|
20230614,093500,1925099700,176900,176900,177300,176800,299
|
|
20230614,093400,1872184900,176800,176900,176900,176800,79
|
|
20230614,093300,1858217500,176900,177100,177100,176900,86
|
|
20230614,093200,1842994400,177100,177100,177200,177100,86
|
|
20230614,093100,1827760700,177400,176800,177500,176800,132
|
|
20230614,093000,1804407800,176800,176800,177000,176600,356
|
|
20230614,092900,1741476300,176800,177000,177000,176800,64
|
|
20230614,092800,1730150700,177100,176700,177400,176500,306
|
|
20230614,092700,1676036900,176700,177000,177000,176600,257
|
|
20230614,092600,1630612500,176900,177100,177100,176800,161
|
|
20230614,092500,1602129700,177200,178000,178200,177000,393
|
|
20230614,092400,1532304100,178000,178300,178700,178000,131
|
|
20230614,092300,1508931500,178300,178700,178900,178100,380
|
|
20230614,092200,1441105900,178700,178600,178900,178500,585
|
|
20230614,092100,1336509800,178600,177500,178600,177500,260
|
|
20230614,092000,1290245400,177300,177400,177400,177200,213
|
|
20230614,091900,1252482000,177400,177300,177400,177300,64
|
|
20230614,091800,1241130900,177300,177300,177400,177300,59
|
|
20230614,091700,1230670000,177400,177200,177600,177200,129
|
|
20230614,091600,1207791100,177600,177100,177600,177000,522
|
|
20230614,091500,1115280600,177100,177200,177200,177000,138
|
|
20230614,091400,1090846900,177100,177200,177200,177000,150
|
|
20230614,091300,1064289200,177200,177500,177500,176700,972
|
|
20230614,091200,891996100,177500,177000,177800,177000,211
|
|
20230614,091100,854577700,177200,176500,178200,176500,655
|
|
20230614,091000,738463900,176500,176300,176600,176100,152
|
|
20230614,090900,711667700,176700,176400,176700,176300,139
|
|
20230614,090800,687147800,176400,177000,177000,176400,205
|
|
20230614,090700,650947300,177000,177100,177200,176900,171
|
|
20230614,090600,620661500,177200,176900,177300,176900,325
|
|
20230614,090500,563095400,176900,176200,176900,176000,990
|
|
20230614,090400,388462100,176200,176700,176700,176200,666
|
|
20230614,090300,270905500,176700,176900,177000,176600,361
|
|
20230614,090200,207070000,177000,177200,177300,176900,356
|
|
20230614,090100,144029000,177300,176600,177900,176600,193
|
|
20230614,090000,109782400,176700,176500,177900,176500,579
|