717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,205400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,205300,5857793800,186100,186100,186100,186100,0
|
|
20230616,205200,5857793800,186100,186100,186100,186100,0
|
|
20230616,205100,5857793800,186100,186100,186100,186100,0
|
|
20230616,205000,5857793800,186100,186100,186100,186100,0
|
|
20230616,204900,5857793800,186100,186100,186100,186100,0
|
|
20230616,204800,5857793800,186100,186100,186100,186100,0
|
|
20230616,204700,5857793800,186100,186100,186100,186100,0
|
|
20230616,204600,5857793800,186100,186100,186100,186100,0
|
|
20230616,204500,5857793800,186100,186100,186100,186100,0
|
|
20230616,204400,5857793800,186100,186100,186100,186100,0
|
|
20230616,204300,5857793800,186100,186100,186100,186100,0
|
|
20230616,204200,5857793800,186100,186100,186100,186100,0
|
|
20230616,204100,5857793800,186100,186100,186100,186100,0
|
|
20230616,204000,5857793800,186100,186100,186100,186100,0
|
|
20230616,203900,5857793800,186100,186100,186100,186100,0
|
|
20230616,203800,5857793800,186100,186100,186100,186100,0
|
|
20230616,203700,5857793800,186100,186100,186100,186100,0
|
|
20230616,203600,5857793800,186100,186100,186100,186100,0
|
|
20230616,203500,5857793800,186100,186100,186100,186100,0
|
|
20230616,203400,5857793800,186100,186100,186100,186100,0
|
|
20230616,203300,5857793800,186100,186100,186100,186100,0
|
|
20230616,203200,5857793800,186100,186100,186100,186100,0
|
|
20230616,203100,5857793800,186100,186100,186100,186100,0
|
|
20230616,203000,5857793800,186100,186100,186100,186100,0
|
|
20230616,202900,5857793800,186100,186100,186100,186100,0
|
|
20230616,202800,5857793800,186100,186100,186100,186100,0
|
|
20230616,202700,5857793800,186100,186100,186100,186100,0
|
|
20230616,202600,5857793800,186100,186100,186100,186100,0
|
|
20230616,202500,5857793800,186100,186100,186100,186100,0
|
|
20230616,202400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,202300,5857793800,186100,186100,186100,186100,0
|
|
20230616,202200,5857793800,186100,186100,186100,186100,0
|
|
20230616,202100,5857793800,186100,186100,186100,186100,0
|
|
20230616,202000,5857793800,186100,186100,186100,186100,0
|
|
20230616,201900,5857793800,186100,186100,186100,186100,0
|
|
20230616,201800,5857793800,186100,186100,186100,186100,0
|
|
20230616,201700,5857793800,186100,186100,186100,186100,0
|
|
20230616,201600,5857793800,186100,186100,186100,186100,0
|
|
20230616,201500,5857793800,186100,186100,186100,186100,0
|
|
20230616,201400,5857793800,186100,186100,186100,186100,0
|
|
20230616,201300,5857793800,186100,186100,186100,186100,0
|
|
20230616,201200,5857793800,186100,186100,186100,186100,0
|
|
20230616,201100,5857793800,186100,186100,186100,186100,0
|
|
20230616,201000,5857793800,186100,186100,186100,186100,0
|
|
20230616,200900,5857793800,186100,186100,186100,186100,0
|
|
20230616,200800,5857793800,186100,186100,186100,186100,0
|
|
20230616,200700,5857793800,186100,186100,186100,186100,0
|
|
20230616,200600,5857793800,186100,186100,186100,186100,0
|
|
20230616,200500,5857793800,186100,186100,186100,186100,0
|
|
20230616,200400,5857793800,186100,186100,186100,186100,0
|
|
20230616,200300,5857793800,186100,186100,186100,186100,0
|
|
20230616,200200,5857793800,186100,186100,186100,186100,0
|
|
20230616,200100,5857793800,186100,186100,186100,186100,0
|
|
20230616,200000,5857793800,186100,186100,186100,186100,0
|
|
20230616,195900,5857793800,186100,186100,186100,186100,0
|
|
20230616,195800,5857793800,186100,186100,186100,186100,0
|
|
20230616,195700,5857793800,186100,186100,186100,186100,0
|
|
20230616,195600,5857793800,186100,186100,186100,186100,0
|
|
20230616,195500,5857793800,186100,186100,186100,186100,0
|
|
20230616,195400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,195300,5857793800,186100,186100,186100,186100,0
|
|
20230616,195200,5857793800,186100,186100,186100,186100,0
|
|
20230616,195100,5857793800,186100,186100,186100,186100,0
|
|
20230616,195000,5857793800,186100,186100,186100,186100,0
|
|
20230616,194900,5857793800,186100,186100,186100,186100,0
|
|
20230616,194800,5857793800,186100,186100,186100,186100,0
|
|
20230616,194700,5857793800,186100,186100,186100,186100,0
|
|
20230616,194600,5857793800,186100,186100,186100,186100,0
|
|
20230616,194500,5857793800,186100,186100,186100,186100,0
|
|
20230616,194400,5857793800,186100,186100,186100,186100,0
|
|
20230616,194300,5857793800,186100,186100,186100,186100,0
|
|
20230616,194200,5857793800,186100,186100,186100,186100,0
|
|
20230616,194100,5857793800,186100,186100,186100,186100,0
|
|
20230616,194000,5857793800,186100,186100,186100,186100,0
|
|
20230616,193900,5857793800,186100,186100,186100,186100,0
|
|
20230616,193800,5857793800,186100,186100,186100,186100,0
|
|
20230616,193700,5857793800,186100,186100,186100,186100,0
|
|
20230616,193600,5857793800,186100,186100,186100,186100,0
|
|
20230616,193500,5857793800,186100,186100,186100,186100,0
|
|
20230616,193400,5857793800,186100,186100,186100,186100,0
|
|
20230616,193300,5857793800,186100,186100,186100,186100,0
|
|
20230616,193200,5857793800,186100,186100,186100,186100,0
|
|
20230616,193100,5857793800,186100,186100,186100,186100,0
|
|
20230616,193000,5857793800,186100,186100,186100,186100,0
|
|
20230616,192900,5857793800,186100,186100,186100,186100,0
|
|
20230616,192800,5857793800,186100,186100,186100,186100,0
|
|
20230616,192700,5857793800,186100,186100,186100,186100,0
|
|
20230616,192600,5857793800,186100,186100,186100,186100,0
|
|
20230616,192500,5857793800,186100,186100,186100,186100,0
|
|
20230616,192400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,192300,5857793800,186100,186100,186100,186100,0
|
|
20230616,192200,5857793800,186100,186100,186100,186100,0
|
|
20230616,192100,5857793800,186100,186100,186100,186100,0
|
|
20230616,192000,5857793800,186100,186100,186100,186100,0
|
|
20230616,191900,5857793800,186100,186100,186100,186100,0
|
|
20230616,191800,5857793800,186100,186100,186100,186100,0
|
|
20230616,191700,5857793800,186100,186100,186100,186100,0
|
|
20230616,191600,5857793800,186100,186100,186100,186100,0
|
|
20230616,191500,5857793800,186100,186100,186100,186100,0
|
|
20230616,191400,5857793800,186100,186100,186100,186100,0
|
|
20230616,191300,5857793800,186100,186100,186100,186100,0
|
|
20230616,191200,5857793800,186100,186100,186100,186100,0
|
|
20230616,191100,5857793800,186100,186100,186100,186100,0
|
|
20230616,191000,5857793800,186100,186100,186100,186100,0
|
|
20230616,190900,5857793800,186100,186100,186100,186100,0
|
|
20230616,190800,5857793800,186100,186100,186100,186100,0
|
|
20230616,190700,5857793800,186100,186100,186100,186100,0
|
|
20230616,190600,5857793800,186100,186100,186100,186100,0
|
|
20230616,190500,5857793800,186100,186100,186100,186100,0
|
|
20230616,190400,5857793800,186100,186100,186100,186100,0
|
|
20230616,190300,5857793800,186100,186100,186100,186100,0
|
|
20230616,190200,5857793800,186100,186100,186100,186100,0
|
|
20230616,190100,5857793800,186100,186100,186100,186100,0
|
|
20230616,190000,5857793800,186100,186100,186100,186100,0
|
|
20230616,185900,5857793800,186100,186100,186100,186100,0
|
|
20230616,185800,5857793800,186100,186100,186100,186100,0
|
|
20230616,185700,5857793800,186100,186100,186100,186100,0
|
|
20230616,185600,5857793800,186100,186100,186100,186100,0
|
|
20230616,185500,5857793800,186100,186100,186100,186100,0
|
|
20230616,185400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,185300,5857793800,186100,186100,186100,186100,0
|
|
20230616,185200,5857793800,186100,186100,186100,186100,0
|
|
20230616,185100,5857793800,186100,186100,186100,186100,0
|
|
20230616,185000,5857793800,186100,186100,186100,186100,0
|
|
20230616,184900,5857793800,186100,186100,186100,186100,0
|
|
20230616,184800,5857793800,186100,186100,186100,186100,0
|
|
20230616,184700,5857793800,186100,186100,186100,186100,0
|
|
20230616,184600,5857793800,186100,186100,186100,186100,0
|
|
20230616,184500,5857793800,186100,186100,186100,186100,0
|
|
20230616,184400,5857793800,186100,186100,186100,186100,0
|
|
20230616,184300,5857793800,186100,186100,186100,186100,0
|
|
20230616,184200,5857793800,186100,186100,186100,186100,0
|
|
20230616,184100,5857793800,186100,186100,186100,186100,0
|
|
20230616,184000,5857793800,186100,186100,186100,186100,0
|
|
20230616,183900,5857793800,186100,186100,186100,186100,0
|
|
20230616,183800,5857793800,186100,186100,186100,186100,0
|
|
20230616,183700,5857793800,186100,186100,186100,186100,0
|
|
20230616,183600,5857793800,186100,186100,186100,186100,0
|
|
20230616,183500,5857793800,186100,186100,186100,186100,0
|
|
20230616,183400,5857793800,186100,186100,186100,186100,0
|
|
20230616,183300,5857793800,186100,186100,186100,186100,0
|
|
20230616,183200,5857793800,186100,186100,186100,186100,0
|
|
20230616,183100,5857793800,186100,186100,186100,186100,0
|
|
20230616,183000,5857793800,186100,186100,186100,186100,0
|
|
20230616,182900,5857793800,186100,186100,186100,186100,0
|
|
20230616,182800,5857793800,186100,186100,186100,186100,0
|
|
20230616,182700,5857793800,186100,186100,186100,186100,0
|
|
20230616,182600,5857793800,186100,186100,186100,186100,0
|
|
20230616,182500,5857793800,186100,186100,186100,186100,0
|
|
20230616,182400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,182300,5857793800,186100,186100,186100,186100,0
|
|
20230616,182200,5857793800,186100,186100,186100,186100,0
|
|
20230616,182100,5857793800,186100,186100,186100,186100,0
|
|
20230616,182000,5857793800,186100,186100,186100,186100,0
|
|
20230616,181900,5857793800,186100,186100,186100,186100,0
|
|
20230616,181800,5857793800,186100,186100,186100,186100,0
|
|
20230616,181700,5857793800,186100,186100,186100,186100,0
|
|
20230616,181600,5857793800,186100,186100,186100,186100,0
|
|
20230616,181500,5857793800,186100,186100,186100,186100,0
|
|
20230616,181400,5857793800,186100,186100,186100,186100,0
|
|
20230616,181300,5857793800,186100,186100,186100,186100,0
|
|
20230616,181200,5857793800,186100,186100,186100,186100,0
|
|
20230616,181100,5857793800,186100,186100,186100,186100,0
|
|
20230616,181000,5857793800,186100,186100,186100,186100,0
|
|
20230616,180900,5857793800,186100,186100,186100,186100,0
|
|
20230616,180800,5857793800,186100,186100,186100,186100,0
|
|
20230616,180700,5857793800,186100,186100,186100,186100,0
|
|
20230616,180600,5857793800,186100,186100,186100,186100,0
|
|
20230616,180500,5857793800,186100,186100,186100,186100,0
|
|
20230616,180400,5857793800,186100,186100,186100,186100,0
|
|
20230616,180300,5857793800,186100,186100,186100,186100,0
|
|
20230616,180200,5857793800,186100,186100,186100,186100,0
|
|
20230616,180100,5857793800,186100,186100,186100,186100,0
|
|
20230616,180000,5857793800,186100,186100,186100,186100,0
|
|
20230616,175900,5857793800,186100,186100,186100,186100,0
|
|
20230616,175800,5857793800,186100,186100,186100,186100,0
|
|
20230616,175700,5857793800,186100,186100,186100,186100,0
|
|
20230616,175600,5857793800,186100,186100,186100,186100,0
|
|
20230616,175500,5857793800,186100,186100,186100,186100,0
|
|
20230616,175400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,175300,5857793800,186100,186100,186100,186100,0
|
|
20230616,175200,5857793800,186100,186100,186100,186100,0
|
|
20230616,175100,5857793800,186100,186100,186100,186100,0
|
|
20230616,175000,5857793800,186100,186100,186100,186100,0
|
|
20230616,174900,5857793800,186100,186100,186100,186100,0
|
|
20230616,174800,5857793800,186100,186100,186100,186100,0
|
|
20230616,174700,5857793800,186100,186100,186100,186100,0
|
|
20230616,174600,5857793800,186100,186100,186100,186100,0
|
|
20230616,174500,5857793800,186100,186100,186100,186100,0
|
|
20230616,174400,5857793800,186100,186100,186100,186100,0
|
|
20230616,174300,5857793800,186100,186100,186100,186100,0
|
|
20230616,174200,5857793800,186100,186100,186100,186100,0
|
|
20230616,174100,5857793800,186100,186100,186100,186100,0
|
|
20230616,174000,5857793800,186100,186100,186100,186100,0
|
|
20230616,173900,5857793800,186100,186100,186100,186100,0
|
|
20230616,173800,5857793800,186100,186100,186100,186100,0
|
|
20230616,173700,5857793800,186100,186100,186100,186100,0
|
|
20230616,173600,5857793800,186100,186100,186100,186100,0
|
|
20230616,173500,5857793800,186100,186100,186100,186100,0
|
|
20230616,173400,5857793800,186100,186100,186100,186100,0
|
|
20230616,173300,5857793800,186100,186100,186100,186100,0
|
|
20230616,173200,5857793800,186100,186100,186100,186100,0
|
|
20230616,173100,5857793800,186100,186100,186100,186100,0
|
|
20230616,173000,5857793800,186100,186100,186100,186100,0
|
|
20230616,172900,5857793800,186100,186100,186100,186100,0
|
|
20230616,172800,5857793800,186100,186100,186100,186100,0
|
|
20230616,172700,5857793800,186100,186100,186100,186100,0
|
|
20230616,172600,5857793800,186100,186100,186100,186100,0
|
|
20230616,172500,5857793800,186100,186100,186100,186100,0
|
|
20230616,172400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,172300,5857793800,186100,186100,186100,186100,0
|
|
20230616,172200,5857793800,186100,186100,186100,186100,0
|
|
20230616,172100,5857793800,186100,186100,186100,186100,0
|
|
20230616,172000,5857793800,186100,186100,186100,186100,0
|
|
20230616,171900,5857793800,186100,186100,186100,186100,0
|
|
20230616,171800,5857793800,186100,186100,186100,186100,0
|
|
20230616,171700,5857793800,186100,186100,186100,186100,0
|
|
20230616,171600,5857793800,186100,186100,186100,186100,0
|
|
20230616,171500,5857793800,186100,186100,186100,186100,0
|
|
20230616,171400,5857793800,186100,186100,186100,186100,0
|
|
20230616,171300,5857793800,186100,186100,186100,186100,0
|
|
20230616,171200,5857793800,186100,186100,186100,186100,0
|
|
20230616,171100,5857793800,186100,186100,186100,186100,0
|
|
20230616,171000,5857793800,186100,186100,186100,186100,0
|
|
20230616,170900,5857793800,186100,186100,186100,186100,0
|
|
20230616,170800,5857793800,186100,186100,186100,186100,0
|
|
20230616,170700,5857793800,186100,186100,186100,186100,0
|
|
20230616,170600,5857793800,186100,186100,186100,186100,0
|
|
20230616,170500,5857793800,186100,186100,186100,186100,0
|
|
20230616,170400,5857793800,186100,186100,186100,186100,0
|
|
20230616,170300,5857793800,186100,186100,186100,186100,0
|
|
20230616,170200,5857793800,186100,186100,186100,186100,0
|
|
20230616,170100,5857793800,186100,186100,186100,186100,0
|
|
20230616,170000,5857793800,186100,186100,186100,186100,0
|
|
20230616,165900,5857793800,186100,186100,186100,186100,0
|
|
20230616,165800,5857793800,186100,186100,186100,186100,0
|
|
20230616,165700,5857793800,186100,186100,186100,186100,0
|
|
20230616,165600,5857793800,186100,186100,186100,186100,0
|
|
20230616,165500,5857793800,186100,186100,186100,186100,0
|
|
20230616,165400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,165300,5857793800,186100,186100,186100,186100,0
|
|
20230616,165200,5857793800,186100,186100,186100,186100,0
|
|
20230616,165100,5857793800,186100,186100,186100,186100,0
|
|
20230616,165000,5857793800,186100,186100,186100,186100,0
|
|
20230616,164900,5857793800,186100,186100,186100,186100,0
|
|
20230616,164800,5857793800,186100,186100,186100,186100,0
|
|
20230616,164700,5857793800,186100,186100,186100,186100,0
|
|
20230616,164600,5857793800,186100,186100,186100,186100,0
|
|
20230616,164500,5857793800,186100,186100,186100,186100,0
|
|
20230616,164400,5857793800,186100,186100,186100,186100,0
|
|
20230616,164300,5857793800,186100,186100,186100,186100,0
|
|
20230616,164200,5857793800,186100,186100,186100,186100,0
|
|
20230616,164100,5857793800,186100,186100,186100,186100,0
|
|
20230616,164000,5857793800,186100,186100,186100,186100,0
|
|
20230616,163900,5857793800,186100,186100,186100,186100,0
|
|
20230616,163800,5857793800,186100,186100,186100,186100,0
|
|
20230616,163700,5857793800,186100,186100,186100,186100,0
|
|
20230616,163600,5857793800,186100,186100,186100,186100,0
|
|
20230616,163500,5857793800,186100,186100,186100,186100,0
|
|
20230616,163400,5857793800,186100,186100,186100,186100,0
|
|
20230616,163300,5857793800,186100,186100,186100,186100,0
|
|
20230616,163200,5857793800,186100,186100,186100,186100,0
|
|
20230616,163100,5857793800,186100,186100,186100,186100,0
|
|
20230616,163000,5857793800,186100,186100,186100,186100,0
|
|
20230616,162900,5857793800,186100,186100,186100,186100,0
|
|
20230616,162800,5857793800,186100,186100,186100,186100,0
|
|
20230616,162700,5857793800,186100,186100,186100,186100,0
|
|
20230616,162600,5857793800,186100,186100,186100,186100,0
|
|
20230616,162500,5857793800,186100,186100,186100,186100,0
|
|
20230616,162400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,162300,5857793800,186100,186100,186100,186100,0
|
|
20230616,162200,5857793800,186100,186100,186100,186100,0
|
|
20230616,162100,5857793800,186100,186100,186100,186100,0
|
|
20230616,162000,5857793800,186100,186100,186100,186100,0
|
|
20230616,161900,5857793800,186100,186100,186100,186100,0
|
|
20230616,161800,5857793800,186100,186100,186100,186100,0
|
|
20230616,161700,5857793800,186100,186100,186100,186100,0
|
|
20230616,161600,5857793800,186100,186100,186100,186100,0
|
|
20230616,161500,5857793800,186100,186100,186100,186100,0
|
|
20230616,161400,5857793800,186100,186100,186100,186100,0
|
|
20230616,161300,5857793800,186100,186100,186100,186100,0
|
|
20230616,161200,5857793800,186100,186100,186100,186100,0
|
|
20230616,161100,5857793800,186100,186100,186100,186100,0
|
|
20230616,161000,5857793800,186100,186100,186100,186100,0
|
|
20230616,160900,5857793800,186100,186100,186100,186100,0
|
|
20230616,160800,5857793800,186100,186100,186100,186100,0
|
|
20230616,160700,5857793800,186100,186100,186100,186100,0
|
|
20230616,160600,5857793800,186100,186100,186100,186100,0
|
|
20230616,160500,5857793800,186100,186100,186100,186100,0
|
|
20230616,160400,5857793800,186100,186100,186100,186100,0
|
|
20230616,160300,5857793800,186100,186100,186100,186100,0
|
|
20230616,160200,5857793800,186100,186100,186100,186100,0
|
|
20230616,160100,5857793800,186100,186100,186100,186100,0
|
|
20230616,160000,5857793800,186100,186100,186100,186100,0
|
|
20230616,155900,5857793800,186100,186100,186100,186100,0
|
|
20230616,155800,5857793800,186100,186100,186100,186100,0
|
|
20230616,155700,5857793800,186100,186100,186100,186100,0
|
|
20230616,155600,5857793800,186100,186100,186100,186100,0
|
|
20230616,155500,5857793800,186100,186100,186100,186100,0
|
|
20230616,155400,5857793800,186100,186100,186100,186100,3506
|
|
20230616,155300,5857793800,186100,186100,186100,186100,0
|
|
20230616,155200,5857793800,186100,186100,186100,186100,0
|
|
20230616,155100,5857793800,186100,186100,186100,186100,0
|
|
20230616,155000,5857793800,186100,186100,186100,186100,0
|
|
20230616,154900,5857793800,186100,186100,186100,186100,0
|
|
20230616,154800,5857793800,186100,186100,186100,186100,0
|
|
20230616,154700,5857793800,186100,186100,186100,186100,0
|
|
20230616,154600,5857793800,186100,186100,186100,186100,0
|
|
20230616,154500,5857793800,186100,186100,186100,186100,0
|
|
20230616,154400,5857793800,186100,186100,186100,186100,0
|
|
20230616,154300,5857793800,186100,186100,186100,186100,0
|
|
20230616,154200,5857793800,186100,186100,186100,186100,0
|
|
20230616,154100,5857793800,186100,186100,186100,186100,0
|
|
20230616,154000,5857793800,186100,186100,186100,186100,0
|
|
20230616,153900,5857793800,186100,186100,186100,186100,0
|
|
20230616,153800,5857793800,186100,186100,186100,186100,0
|
|
20230616,153700,5857793800,186100,186100,186100,186100,0
|
|
20230616,153600,5857793800,186100,186100,186100,186100,0
|
|
20230616,153500,5857793800,186100,186100,186100,186100,0
|
|
20230616,153400,5857793800,186100,186100,186100,186100,0
|
|
20230616,153300,5857793800,186100,186100,186100,186100,0
|
|
20230616,153200,5857793800,186100,186100,186100,186100,0
|
|
20230616,153100,5857793800,186100,186100,186100,186100,0
|
|
20230616,153000,5857793800,186100,186100,186100,186100,3506
|
|
20230616,152900,5205327200,185200,185200,185200,185200,0
|
|
20230616,152800,5205327200,185200,185200,185200,185200,0
|
|
20230616,152700,5205327200,185200,185200,185200,185200,0
|
|
20230616,152600,5205327200,185200,185200,185200,185200,0
|
|
20230616,152500,5205327200,185200,185200,185200,185200,0
|
|
20230616,152400,5205327200,185200,185200,185200,185200,0
|
|
20230616,152300,5205327200,185200,185200,185200,185200,0
|
|
20230616,152200,5205327200,185200,185200,185200,185200,0
|
|
20230616,152100,5205327200,185200,185200,185200,185200,0
|
|
20230616,152000,5205327200,185200,185200,185200,185200,0
|
|
20230616,151900,5205327200,185200,185400,185400,185100,222
|
|
20230616,151800,5164194400,185400,185300,185400,185300,94
|
|
20230616,151700,5146775300,185300,185400,185400,185300,204
|
|
20230616,151600,5108969900,185300,185300,185400,185300,96
|
|
20230616,151500,5091179200,185300,185400,185400,185300,40
|
|
20230616,151400,5083766700,185300,185400,185400,185300,27
|
|
20230616,151300,5078761100,185400,185400,185400,185400,5
|
|
20230616,151200,5077834100,185300,185300,185400,185200,98
|
|
20230616,151100,5059675100,185300,185200,185300,185100,183
|
|
20230616,151000,5025786300,185200,185600,185700,185200,406
|
|
20230616,150900,4950457100,185600,185700,185700,185600,29
|
|
20230616,150800,4945072600,185600,185600,185700,185600,69
|
|
20230616,150700,4932265800,185600,185900,185900,185600,272
|
|
20230616,150600,4881728100,185900,185900,185900,185800,56
|
|
20230616,150500,4871319500,185800,185800,185900,185800,35
|
|
20230616,150400,4864814600,185900,186300,186300,185800,569
|
|
20230616,150300,4758893300,186400,186400,186400,186400,122
|
|
20230616,150200,4736152500,186400,186300,186400,186300,54
|
|
20230616,150100,4726091000,186300,186300,186300,186300,22
|
|
20230616,150000,4721992400,186300,186300,186300,186200,41
|
|
20230616,145900,4714355600,186300,186100,186300,186100,127
|
|
20230616,145800,4690707500,186100,186100,186200,186100,60
|
|
20230616,145700,4679536500,186200,186000,186200,186000,309
|
|
20230616,145600,4622040900,186000,185800,186000,185800,116
|
|
20230616,145500,4600475100,185900,185900,185900,185800,49
|
|
20230616,145400,4591367200,185900,185600,185900,185500,304
|
|
20230616,145300,4534945600,185600,185500,185600,185500,46
|
|
20230616,145200,4526409700,185500,185600,185600,185500,91
|
|
20230616,145100,4509524500,185600,185500,185600,185500,142
|
|
20230616,145000,4483173900,185600,185500,185600,185500,82
|
|
20230616,144900,4467958900,185500,185500,185600,185500,82
|
|
20230616,144800,4452743000,185500,185600,185600,185500,88
|
|
20230616,144700,4436416000,185600,185600,185600,185500,41
|
|
20230616,144600,4428806900,185600,185500,185600,185500,64
|
|
20230616,144500,4416933100,185500,185500,185600,185500,100
|
|
20230616,144400,4398381800,185600,185600,185600,185500,41
|
|
20230616,144300,4390773800,185600,185600,185600,185500,176
|
|
20230616,144200,4358124800,185600,185500,185600,185500,81
|
|
20230616,144100,4343093400,185500,185500,185600,185500,47
|
|
20230616,144000,4334371400,185500,185600,185600,185500,35
|
|
20230616,143900,4327877800,185600,185500,185600,185500,36
|
|
20230616,143800,4321197200,185600,185600,185600,185500,129
|
|
20230616,143700,4297264400,185600,185500,185600,185500,47
|
|
20230616,143600,4288542900,185600,185600,185600,185500,22
|
|
20230616,143500,4284460900,185600,185500,185600,185500,52
|
|
20230616,143400,4274810500,185500,185400,185600,185400,128
|
|
20230616,143300,4251064900,185400,185500,185500,185400,31
|
|
20230616,143200,4245315100,185400,185300,185400,185300,63
|
|
20230616,143100,4233637400,185300,185300,185400,185300,71
|
|
20230616,143000,4220478500,185400,185400,185400,185300,27
|
|
20230616,142900,4215474000,185400,185400,185400,185300,36
|
|
20230616,142800,4208801300,185300,185300,185400,185300,24
|
|
20230616,142700,4204354000,185300,185500,185600,185300,171
|
|
20230616,142600,4172632800,185500,185600,185600,185500,29
|
|
20230616,142500,4167251700,185600,185100,185600,185100,118
|
|
20230616,142400,4145382400,185200,185300,185300,185100,51
|
|
20230616,142300,4135936300,185300,185100,185300,185100,67
|
|
20230616,142200,4123528000,185200,185100,185300,185100,137
|
|
20230616,142100,4098159200,185100,185100,185200,185100,22
|
|
20230616,142000,4094086000,185200,185100,185200,185100,104
|
|
20230616,141900,4074834600,185100,185100,185100,185100,16
|
|
20230616,141800,4071873000,185000,185100,185200,185000,227
|
|
20230616,141700,4029860600,185100,185200,185200,185100,13
|
|
20230616,141600,4027453200,185200,185100,185200,185100,220
|
|
20230616,141500,3986720000,185100,185100,185200,185100,133
|
|
20230616,141400,3962101500,185100,185100,185200,185100,159
|
|
20230616,141300,3932668000,185100,185200,185200,185100,26
|
|
20230616,141200,3927855300,185100,185100,185200,185100,37
|
|
20230616,141100,3921005600,185200,185100,185200,185100,6
|
|
20230616,141000,3919894700,185100,185200,185200,185100,7
|
|
20230616,140900,3918598500,185200,185100,185200,185100,23
|
|
20230616,140800,3914340000,185100,185200,185200,185100,6
|
|
20230616,140700,3913229200,185100,185300,185300,185100,359
|
|
20230616,140600,3846726600,185300,185400,185400,185300,49
|
|
20230616,140500,3837646800,185300,185300,185400,185300,48
|
|
20230616,140400,3828751900,185400,185400,185400,185400,13
|
|
20230616,140300,3826341700,185300,185400,185400,185300,82
|
|
20230616,140200,3811145500,185300,185400,185400,185300,35
|
|
20230616,140100,3804658100,185400,185400,185400,185400,2
|
|
20230616,140000,3804287300,185400,185400,185400,185300,35
|
|
20230616,135900,3797798600,185400,185400,185400,185300,158
|
|
20230616,135800,3768517900,185300,185300,185400,185300,16
|
|
20230616,135700,3765552200,185400,185300,185400,185300,12
|
|
20230616,135600,3763327500,185300,185300,185400,185300,6
|
|
20230616,135500,3762215500,185300,185300,185300,185300,9
|
|
20230616,135400,3760547800,185300,185300,185400,185300,22
|
|
20230616,135300,3756470100,185300,185200,185300,185200,47
|
|
20230616,135200,3747761100,185200,185300,185300,185200,20
|
|
20230616,135100,3744055700,185200,185300,185300,185200,2
|
|
20230616,135000,3743685200,185300,185200,185300,185200,33
|
|
20230616,134900,3737570800,185200,185200,185300,185200,27
|
|
20230616,134800,3732569300,185200,185500,185500,185200,128
|
|
20230616,134700,3708835000,185500,185500,185600,185500,37
|
|
20230616,134600,3701970400,185500,185500,185500,185500,7
|
|
20230616,134500,3700671900,185500,185500,185600,185500,19
|
|
20230616,134400,3697147200,185500,185600,185600,185500,112
|
|
20230616,134300,3676366000,185600,185600,185600,185600,47
|
|
20230616,134200,3667642800,185500,185600,185600,185500,35
|
|
20230616,134100,3661147700,185500,185500,185500,185500,7
|
|
20230616,134000,3659849200,185500,185500,185600,185500,7
|
|
20230616,133900,3658550500,185500,185500,185600,185500,18
|
|
20230616,133800,3655210600,185600,185600,185600,185600,12
|
|
20230616,133700,3652983400,185500,185500,185600,185500,14
|
|
20230616,133600,3650385400,185500,185600,185600,185500,27
|
|
20230616,133500,3645376800,185700,185800,185800,185600,120
|
|
20230616,133400,3623092600,185800,185900,185900,185700,134
|
|
20230616,133300,3598187800,185900,186100,186100,185900,108
|
|
20230616,133200,3578104200,186100,186100,186100,186000,18
|
|
20230616,133100,3574754500,186000,186000,186100,186000,5
|
|
20230616,133000,3573824300,186000,186000,186100,186000,15
|
|
20230616,132900,3571034200,186000,185900,186000,185900,42
|
|
20230616,132800,3563223300,185900,185900,186000,185900,19
|
|
20230616,132700,3559689700,186000,186000,186000,185900,56
|
|
20230616,132600,3549274200,186000,185900,186000,185900,16
|
|
20230616,132500,3546299700,185900,185900,185900,185900,8
|
|
20230616,132400,3544812500,185900,185900,186000,185900,24
|
|
20230616,132300,3540349700,185900,185900,186000,185900,8
|
|
20230616,132200,3538862300,185900,185900,186000,185900,21
|
|
20230616,132100,3534957500,185900,186000,186000,185900,14
|
|
20230616,132000,3532353600,185900,185900,186000,185900,13
|
|
20230616,131900,3529936600,186000,185900,186000,185900,18
|
|
20230616,131800,3526589400,185900,185900,185900,185900,3
|
|
20230616,131700,3526031700,185900,185900,186000,185900,14
|
|
20230616,131600,3523428000,185900,186000,186100,185900,117
|
|
20230616,131500,3501669800,186000,186000,186100,186000,4
|
|
20230616,131400,3500925700,186100,186000,186100,186000,37
|
|
20230616,131300,3494042400,186000,186000,186000,186000,11
|
|
20230616,131200,3491996400,186000,186100,186100,186000,26
|
|
20230616,131100,3487158200,186000,186000,186000,186000,12
|
|
20230616,131000,3484926200,186000,186100,186100,186000,14
|
|
20230616,130900,3482321100,186000,186100,186100,186000,9
|
|
20230616,130800,3480646800,186100,186100,186100,186000,33
|
|
20230616,130700,3474507600,186000,186000,186100,186000,36
|
|
20230616,130600,3467808500,186000,186000,186100,186000,12
|
|
20230616,130500,3465576400,186000,186100,186100,186000,35
|
|
20230616,130400,3459065400,186000,186200,186200,186000,58
|
|
20230616,130300,3448267500,186200,186200,186300,186200,7
|
|
20230616,130200,3446963800,186200,186300,186300,186200,29
|
|
20230616,130100,3441562600,186200,186300,186400,186200,70
|
|
20230616,130000,3428522200,186300,186400,186400,186300,33
|
|
20230616,125900,3422372600,186300,186400,186400,186300,73
|
|
20230616,125800,3408768300,186500,186400,186500,186400,3
|
|
20230616,125700,3408209000,186400,186400,186500,186400,17
|
|
20230616,125600,3405039300,186400,186500,186600,186400,59
|
|
20230616,125500,3394036300,186500,186700,186700,186500,61
|
|
20230616,125400,3382653300,186600,186700,186700,186600,86
|
|
20230616,125300,3366597200,186700,186700,186800,186700,9
|
|
20230616,125200,3364916700,186700,186800,186800,186700,42
|
|
20230616,125100,3357074200,186700,186800,186800,186700,14
|
|
20230616,125000,3354459300,186700,186800,186800,186700,13
|
|
20230616,124900,3352031000,186700,186900,186900,186700,63
|
|
20230616,124800,3340263800,186800,186900,186900,186800,14
|
|
20230616,124700,3337647300,186900,186700,186900,186700,38
|
|
20230616,124600,3330548100,186700,186700,186800,186700,6
|
|
20230616,124500,3329427700,186700,186800,186800,186700,30
|
|
20230616,124400,3323824700,186700,186800,186800,186700,6
|
|
20230616,124300,3322704000,186700,186700,186800,186700,11
|
|
20230616,124200,3320650200,186800,186700,186800,186700,20
|
|
20230616,124100,3316914300,186700,186900,186900,186700,6
|
|
20230616,124000,3315793600,186800,186800,186900,186800,93
|
|
20230616,123900,3298420200,186900,186800,186900,186800,32
|
|
20230616,123800,3292439900,186800,186800,186900,186800,18
|
|
20230616,123700,3289076600,186900,186800,186900,186800,29
|
|
20230616,123600,3283657300,186800,186800,186800,186800,4
|
|
20230616,123500,3282910100,186900,186900,186900,186800,14
|
|
20230616,123400,3280293700,186900,186900,186900,186800,25
|
|
20230616,123300,3275621700,186800,186900,186900,186800,20
|
|
20230616,123200,3271884700,186800,186800,186900,186800,11
|
|
20230616,123100,3269829000,186800,186800,186900,186800,14
|
|
20230616,123000,3267213700,186800,186800,186900,186800,14
|
|
20230616,122900,3264597400,186900,186900,186900,186800,14
|
|
20230616,122800,3261981500,186900,186800,186900,186800,13
|
|
20230616,122700,3259551900,186800,186800,186900,186800,15
|
|
20230616,122600,3256748900,186800,186600,186900,186500,143
|
|
20230616,122500,3230048600,186500,186600,186600,186500,12
|
|
20230616,122400,3227809700,186500,186500,186600,186500,11
|
|
20230616,122300,3225757900,186500,186500,186600,186500,11
|
|
20230616,122200,3223706200,186600,186600,186600,186500,59
|
|
20230616,122100,3212696900,186600,186400,186600,186400,122
|
|
20230616,122000,3189941300,186400,186400,186500,186400,29
|
|
20230616,121900,3184534200,186500,186400,186500,186400,26
|
|
20230616,121800,3179687700,186400,186400,186400,186400,35
|
|
20230616,121700,3173163700,186400,186500,186500,186400,21
|
|
20230616,121600,3169248000,186500,186400,186500,186400,6
|
|
20230616,121500,3168129400,186400,186400,186500,186400,15
|
|
20230616,121400,3165332400,186500,186400,186500,186400,3
|
|
20230616,121300,3164773000,186400,186500,186500,186400,13
|
|
20230616,121200,3162349700,186500,186400,186500,186400,90
|
|
20230616,121100,3145572700,186400,186400,186500,186400,9
|
|
20230616,121000,3143895000,186500,186400,186500,186400,30
|
|
20230616,120900,3138301200,186400,186500,186500,186400,4
|
|
20230616,120800,3137555400,186400,186500,186500,186400,14
|
|
20230616,120700,3134945000,186500,186400,186500,186400,16
|
|
20230616,120600,3131961300,186400,186400,186400,186400,10
|
|
20230616,120500,3130097300,186500,186500,186500,186400,13
|
|
20230616,120400,3127673000,186400,186400,186400,186400,5
|
|
20230616,120300,3126741000,186400,186400,186500,186400,17
|
|
20230616,120200,3123571800,186400,186500,186500,186400,22
|
|
20230616,120100,3119468900,186400,186400,186400,186400,4
|
|
20230616,120000,3118723300,186400,186400,186500,186400,33
|
|
20230616,115900,3112570300,186400,186300,186500,186300,123
|
|
20230616,115800,3089643100,186300,185900,186300,185900,188
|
|
20230616,115700,3054639000,186000,185900,186000,185900,19
|
|
20230616,115600,3051105900,185900,185900,186000,185900,49
|
|
20230616,115500,3041995100,185900,186000,186000,185900,132
|
|
20230616,115400,3017443400,186000,186000,186100,186000,45
|
|
20230616,115300,3009072400,186000,186000,186100,186000,31
|
|
20230616,115200,3003306200,186000,186100,186100,186000,16
|
|
20230616,115100,3000329200,186100,186000,186100,186000,10
|
|
20230616,115000,2998469100,186100,186000,186100,186000,41
|
|
20230616,114900,2990840100,186000,186000,186100,186000,16
|
|
20230616,114800,2987863900,186000,186000,186100,186000,7
|
|
20230616,114700,2986561800,186000,186000,186100,186000,21
|
|
20230616,114600,2982654100,186100,186100,186200,186100,27
|
|
20230616,114500,2977629200,186100,186100,186200,186100,21
|
|
20230616,114400,2973720000,186100,186000,186100,186000,22
|
|
20230616,114300,2969626500,186000,185900,186000,185900,54
|
|
20230616,114200,2959583500,185900,185900,186000,185900,25
|
|
20230616,114100,2954934900,186000,186000,186000,185900,7
|
|
20230616,114000,2953633200,186000,186000,186000,185900,84
|
|
20230616,113900,2938010300,185900,186000,186000,185900,20
|
|
20230616,113800,2934291000,185900,185900,185900,185900,35
|
|
20230616,113700,2927784500,186000,185900,186000,185900,23
|
|
20230616,113600,2923507800,185900,185900,185900,185900,18
|
|
20230616,113500,2920161600,185900,186000,186000,185900,22
|
|
20230616,113400,2916070500,185900,185900,186000,185900,12
|
|
20230616,113300,2913839600,185900,186000,186000,185900,11
|
|
20230616,113200,2911794400,185900,185900,186000,185900,19
|
|
20230616,113100,2908261200,185900,185900,185900,185900,6
|
|
20230616,113000,2907145800,185900,185900,186000,185900,28
|
|
20230616,112900,2901939600,186000,186000,186000,186000,19
|
|
20230616,112800,2898405600,186000,186100,186100,186000,47
|
|
20230616,112700,2889659900,186100,186000,186100,186000,22
|
|
20230616,112600,2885566800,186000,185900,186000,185900,25
|
|
20230616,112500,2880917000,186000,185900,186000,185900,19
|
|
20230616,112400,2877383800,185900,185300,185900,185300,38
|
|
20230616,112300,2870328900,185400,185400,185400,185300,5
|
|
20230616,112200,2869402100,185400,185300,185400,185300,16
|
|
20230616,112100,2866436300,185300,185300,185400,185300,23
|
|
20230616,112000,2862174000,185300,185300,185400,185300,25
|
|
20230616,111900,2857540500,185300,185300,185300,185300,9
|
|
20230616,111800,2855872800,185300,185300,185400,185300,17
|
|
20230616,111700,2852721700,185400,185300,185400,185300,21
|
|
20230616,111600,2848829500,185300,185300,185400,185300,11
|
|
20230616,111500,2846791100,185300,185300,185400,185300,25
|
|
20230616,111400,2842157500,185400,185500,185500,185400,60
|
|
20230616,111300,2831030200,185500,185500,185600,185500,23
|
|
20230616,111200,2826763600,185600,185500,185600,185500,23
|
|
20230616,111100,2822496100,185500,185500,185600,185500,7
|
|
20230616,111000,2821197200,185500,185600,185600,185500,20
|
|
20230616,110900,2817486300,185600,185500,185600,185500,9
|
|
20230616,110800,2815816600,185500,185500,185500,185500,82
|
|
20230616,110700,2800605600,185400,185400,185500,185400,34
|
|
20230616,110600,2794300500,185500,185500,185600,185500,55
|
|
20230616,110500,2784097900,185500,185500,185600,185500,11
|
|
20230616,110400,2782056500,185500,185800,185900,185500,190
|
|
20230616,110300,2746778200,185800,185900,185900,185800,15
|
|
20230616,110200,2743990300,185900,185800,185900,185800,12
|
|
20230616,110100,2741760600,185800,185800,185800,185800,21
|
|
20230616,110000,2737858800,185800,185900,185900,185800,50
|
|
20230616,105900,2728565500,185900,186000,186000,185900,20
|
|
20230616,105800,2724847000,186000,186000,186000,185900,21
|
|
20230616,105700,2720941400,185900,185900,186100,185900,23
|
|
20230616,105600,2716665000,185900,185900,185900,185900,9
|
|
20230616,105500,2714991900,185900,185800,185900,185800,15
|
|
20230616,105400,2712204000,185900,185800,185900,185800,15
|
|
20230616,105300,2709416700,185800,185900,186100,185800,56
|
|
20230616,105200,2699004000,185800,185900,185900,185800,30
|
|
20230616,105100,2693429500,185800,185800,185800,185800,17
|
|
20230616,105000,2690270900,185800,185900,186000,185800,85
|
|
20230616,104900,2674469900,185900,186000,186000,185900,160
|
|
20230616,104800,2644720800,186000,186000,186100,186000,25
|
|
20230616,104700,2640069200,186000,186000,186000,186000,5
|
|
20230616,104600,2639139200,186000,185900,186100,185900,32
|
|
20230616,104500,2633186200,185900,186000,186100,185900,48
|
|
20230616,104400,2624257700,186000,186000,186000,186000,117
|
|
20230616,104300,2602495700,186000,186100,186100,185900,84
|
|
20230616,104200,2586872400,186000,186000,186000,185900,20
|
|
20230616,104100,2583152500,186100,186000,186100,185900,70
|
|
20230616,104000,2570132500,186000,186000,186100,186000,15
|
|
20230616,103900,2567342200,186000,185700,186000,185700,17
|
|
20230616,103800,2564183500,185600,185800,185800,185600,29
|
|
20230616,103700,2558797000,185600,185700,185700,185600,91
|
|
20230616,103600,2541904500,185700,185600,185700,185600,9
|
|
20230616,103500,2540233800,185600,185600,185600,185400,200
|
|
20230616,103400,2503136500,185500,185500,185600,185500,15
|
|
20230616,103300,2500353900,185500,185600,185700,185500,67
|
|
20230616,103200,2487918000,185600,185500,185600,185500,53
|
|
20230616,103100,2478083200,185600,186400,186400,185600,282
|
|
20230616,103000,2425593900,186300,186300,186500,186300,19
|
|
20230616,102900,2422051600,186500,186700,186700,186400,137
|
|
20230616,102800,2396495300,186600,186700,186700,186600,91
|
|
20230616,102700,2379506200,186700,186500,186700,186400,372
|
|
20230616,102600,2310076100,186500,186500,186500,186400,22
|
|
20230616,102500,2305973800,186400,186400,186400,186300,41
|
|
20230616,102400,2298332100,186400,186200,186400,186200,25
|
|
20230616,102300,2293674000,186400,186300,186400,186300,49
|
|
20230616,102200,2284541400,186100,186000,186300,186000,16
|
|
20230616,102100,2281561900,186300,186000,186300,186000,20
|
|
20230616,102000,2277838900,186000,186100,186300,186000,25
|
|
20230616,101900,2273184000,186100,185900,186200,185900,163
|
|
20230616,101800,2242863100,185900,185800,186000,185800,25
|
|
20230616,101700,2238215500,185800,185900,185900,185800,59
|
|
20230616,101600,2227252900,185800,185900,185900,185800,17
|
|
20230616,101500,2224093200,185900,185800,185900,185800,20
|
|
20230616,101400,2220376300,185800,185800,185900,185800,25
|
|
20230616,101300,2215729700,185900,185900,185900,185800,28
|
|
20230616,101200,2210525100,185800,185800,185900,185800,7
|
|
20230616,101100,2209224400,185800,185800,185900,185800,12
|
|
20230616,101000,2206994700,185900,185900,185900,185800,22
|
|
20230616,100900,2202905600,185800,185800,185800,185700,14
|
|
20230616,100800,2200305000,185700,185700,185800,185700,50
|
|
20230616,100700,2191019100,185700,185800,185800,185700,27
|
|
20230616,100600,2186003900,185800,185600,185800,185600,276
|
|
20230616,100500,2134725000,185700,186400,186400,185600,125
|
|
20230616,100400,2111462700,186400,186500,186500,186400,26
|
|
20230616,100300,2106614900,186400,186500,186500,186400,26
|
|
20230616,100200,2101766500,186400,186500,186600,185700,781
|
|
20230616,100100,1956545600,186600,186500,186600,186500,51
|
|
20230616,100000,1947031900,186500,186200,186700,186200,413
|
|
20230616,095900,1870016100,186300,185800,186500,185800,1241
|
|
20230616,095800,1639113800,185800,185500,185800,185400,79
|
|
20230616,095700,1624446600,185500,185700,185800,185500,49
|
|
20230616,095600,1615347300,185700,185700,185700,185700,48
|
|
20230616,095500,1606433700,185500,185500,185600,185400,29
|
|
20230616,095400,1601053300,185500,185500,185500,185400,27
|
|
20230616,095300,1596045000,185400,185500,185600,185400,83
|
|
20230616,095200,1580646700,185500,185500,185500,185500,11
|
|
20230616,095100,1578606200,185400,185300,185400,185300,41
|
|
20230616,095000,1571006000,185400,185500,185600,185400,55
|
|
20230616,094900,1560802600,185500,185500,185500,185500,3
|
|
20230616,094800,1560246100,185600,185600,185600,185600,102
|
|
20230616,094700,1541314900,185600,185600,185600,185600,2
|
|
20230616,094600,1540943700,185600,185600,185700,185600,66
|
|
20230616,094500,1528693500,185700,185300,185800,185300,135
|
|
20230616,094400,1503642900,185300,184900,185700,184900,588
|
|
20230616,094300,1394781900,185000,184800,185000,184800,48
|
|
20230616,094200,1385902300,184900,184800,184900,184800,8
|
|
20230616,094100,1384423500,184900,184700,184900,184600,238
|
|
20230616,094000,1340457800,184600,184500,184600,184500,50
|
|
20230616,093900,1331230900,184500,184100,184600,184100,95
|
|
20230616,093800,1313707500,184500,183700,184500,183500,279
|
|
20230616,093700,1262424200,183700,184000,184000,183700,46
|
|
20230616,093600,1253969300,184100,184300,184300,183900,58
|
|
20230616,093500,1243289100,184300,184300,184300,184200,96
|
|
20230616,093400,1225597000,184400,184400,184600,184300,150
|
|
20230616,093300,1197923300,184500,183700,184600,183700,936
|
|
20230616,093200,1025783000,183700,184300,184300,183700,173
|
|
20230616,093100,993942400,184400,184400,184400,184300,33
|
|
20230616,093000,987858800,184500,183700,184700,183700,313
|
|
20230616,092900,930188800,183700,183700,184500,183700,346
|
|
20230616,092800,866495100,183800,183800,183800,183800,0
|
|
20230616,092700,866495100,183800,184200,184200,183500,232
|
|
20230616,092600,823826200,184100,184100,184200,184100,106
|
|
20230616,092500,804311500,184200,184100,184200,184100,16
|
|
20230616,092400,801364600,184200,184000,184200,184000,33
|
|
20230616,092300,795286200,184000,184300,184300,184000,221
|
|
20230616,092200,754602300,184300,184400,184600,184300,116
|
|
20230616,092100,733214100,184400,184500,184500,184400,49
|
|
20230616,092000,724173700,184500,184500,184500,184400,42
|
|
20230616,091900,716424900,184600,184500,184600,184500,23
|
|
20230616,091800,712181200,184500,184400,184500,184200,83
|
|
20230616,091700,696883000,184500,184600,184600,184500,97
|
|
20230616,091600,678986400,184600,184400,184600,184400,81
|
|
20230616,091500,664043900,184300,183200,184300,183200,106
|
|
20230616,091400,644589300,183200,183900,183900,183100,255
|
|
20230616,091300,597788200,183900,184300,184300,183900,107
|
|
20230616,091200,578090700,184400,185100,185100,184400,232
|
|
20230616,091100,535252500,185000,185100,185100,185000,108
|
|
20230616,091000,515262700,185100,185300,185300,185000,448
|
|
20230616,090900,432316700,185300,185700,185700,185200,292
|
|
20230616,090800,378178500,185600,185400,185800,185400,292
|
|
20230616,090700,323957800,185400,185700,185700,185300,49
|
|
20230616,090600,314871800,185800,185200,185900,185000,163
|
|
20230616,090500,284627400,185100,185000,185200,185000,110
|
|
20230616,090400,264266900,185000,185000,185100,185000,55
|
|
20230616,090300,254090900,185200,183900,185300,183900,675
|
|
20230616,090200,129440200,184100,184000,184100,183700,83
|
|
20230616,090100,114173500,184000,184500,184500,183700,433
|
|
20230616,090000,34501100,184500,184500,184500,184100,187
|