891 lines
50 KiB
CSV
891 lines
50 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,234800,3341155400,178600,178600,178600,178600,372
|
|
20230623,234700,3341155400,178600,178600,178600,178600,0
|
|
20230623,234600,3341155400,178600,178600,178600,178600,0
|
|
20230623,234500,3341155400,178600,178600,178600,178600,0
|
|
20230623,234400,3341155400,178600,178600,178600,178600,0
|
|
20230623,234300,3341155400,178600,178600,178600,178600,0
|
|
20230623,234200,3341155400,178600,178600,178600,178600,0
|
|
20230623,234100,3341155400,178600,178600,178600,178600,0
|
|
20230623,234000,3341155400,178600,178600,178600,178600,0
|
|
20230623,233900,3341155400,178600,178600,178600,178600,0
|
|
20230623,233800,3341155400,178600,178600,178600,178600,0
|
|
20230623,233700,3341155400,178600,178600,178600,178600,0
|
|
20230623,233600,3341155400,178600,178600,178600,178600,0
|
|
20230623,233500,3341155400,178600,178600,178600,178600,0
|
|
20230623,233400,3341155400,178600,178600,178600,178600,0
|
|
20230623,233300,3341155400,178600,178600,178600,178600,0
|
|
20230623,233200,3341155400,178600,178600,178600,178600,0
|
|
20230623,233100,3341155400,178600,178600,178600,178600,0
|
|
20230623,233000,3341155400,178600,178600,178600,178600,0
|
|
20230623,232900,3341155400,178600,178600,178600,178600,0
|
|
20230623,232800,3341155400,178600,178600,178600,178600,0
|
|
20230623,232700,3341155400,178600,178600,178600,178600,0
|
|
20230623,232600,3341155400,178600,178600,178600,178600,0
|
|
20230623,232500,3341155400,178600,178600,178600,178600,0
|
|
20230623,232400,3341155400,178600,178600,178600,178600,0
|
|
20230623,232300,3341155400,178600,178600,178600,178600,0
|
|
20230623,232200,3341155400,178600,178600,178600,178600,0
|
|
20230623,232100,3341155400,178600,178600,178600,178600,0
|
|
20230623,232000,3341155400,178600,178600,178600,178600,0
|
|
20230623,231900,3341155400,178600,178600,178600,178600,0
|
|
20230623,231800,3341155400,178600,178600,178600,178600,372
|
|
20230623,231700,3341155400,178600,178600,178600,178600,0
|
|
20230623,231600,3341155400,178600,178600,178600,178600,0
|
|
20230623,231500,3341155400,178600,178600,178600,178600,0
|
|
20230623,231400,3341155400,178600,178600,178600,178600,0
|
|
20230623,231300,3341155400,178600,178600,178600,178600,0
|
|
20230623,231200,3341155400,178600,178600,178600,178600,0
|
|
20230623,231100,3341155400,178600,178600,178600,178600,0
|
|
20230623,231000,3341155400,178600,178600,178600,178600,0
|
|
20230623,230900,3341155400,178600,178600,178600,178600,0
|
|
20230623,230800,3341155400,178600,178600,178600,178600,0
|
|
20230623,230700,3341155400,178600,178600,178600,178600,0
|
|
20230623,230600,3341155400,178600,178600,178600,178600,0
|
|
20230623,230500,3341155400,178600,178600,178600,178600,0
|
|
20230623,230400,3341155400,178600,178600,178600,178600,0
|
|
20230623,230300,3341155400,178600,178600,178600,178600,0
|
|
20230623,230200,3341155400,178600,178600,178600,178600,0
|
|
20230623,230100,3341155400,178600,178600,178600,178600,0
|
|
20230623,230000,3341155400,178600,178600,178600,178600,0
|
|
20230623,225900,3341155400,178600,178600,178600,178600,0
|
|
20230623,225800,3341155400,178600,178600,178600,178600,0
|
|
20230623,225700,3341155400,178600,178600,178600,178600,0
|
|
20230623,225600,3341155400,178600,178600,178600,178600,0
|
|
20230623,225500,3341155400,178600,178600,178600,178600,0
|
|
20230623,225400,3341155400,178600,178600,178600,178600,0
|
|
20230623,225300,3341155400,178600,178600,178600,178600,0
|
|
20230623,225200,3341155400,178600,178600,178600,178600,0
|
|
20230623,225100,3341155400,178600,178600,178600,178600,0
|
|
20230623,225000,3341155400,178600,178600,178600,178600,0
|
|
20230623,224900,3341155400,178600,178600,178600,178600,0
|
|
20230623,224800,3341155400,178600,178600,178600,178600,372
|
|
20230623,224700,3341155400,178600,178600,178600,178600,0
|
|
20230623,224600,3341155400,178600,178600,178600,178600,0
|
|
20230623,224500,3341155400,178600,178600,178600,178600,0
|
|
20230623,224400,3341155400,178600,178600,178600,178600,0
|
|
20230623,224300,3341155400,178600,178600,178600,178600,0
|
|
20230623,224200,3341155400,178600,178600,178600,178600,0
|
|
20230623,224100,3341155400,178600,178600,178600,178600,0
|
|
20230623,224000,3341155400,178600,178600,178600,178600,0
|
|
20230623,223900,3341155400,178600,178600,178600,178600,0
|
|
20230623,223800,3341155400,178600,178600,178600,178600,0
|
|
20230623,223700,3341155400,178600,178600,178600,178600,0
|
|
20230623,223600,3341155400,178600,178600,178600,178600,0
|
|
20230623,223500,3341155400,178600,178600,178600,178600,0
|
|
20230623,223400,3341155400,178600,178600,178600,178600,0
|
|
20230623,223300,3341155400,178600,178600,178600,178600,0
|
|
20230623,223200,3341155400,178600,178600,178600,178600,0
|
|
20230623,223100,3341155400,178600,178600,178600,178600,0
|
|
20230623,223000,3341155400,178600,178600,178600,178600,0
|
|
20230623,222900,3341155400,178600,178600,178600,178600,0
|
|
20230623,222800,3341155400,178600,178600,178600,178600,0
|
|
20230623,222700,3341155400,178600,178600,178600,178600,0
|
|
20230623,222600,3341155400,178600,178600,178600,178600,0
|
|
20230623,222500,3341155400,178600,178600,178600,178600,0
|
|
20230623,222400,3341155400,178600,178600,178600,178600,0
|
|
20230623,222300,3341155400,178600,178600,178600,178600,0
|
|
20230623,222200,3341155400,178600,178600,178600,178600,0
|
|
20230623,222100,3341155400,178600,178600,178600,178600,0
|
|
20230623,222000,3341155400,178600,178600,178600,178600,0
|
|
20230623,221900,3341155400,178600,178600,178600,178600,0
|
|
20230623,221800,3341155400,178600,178600,178600,178600,372
|
|
20230623,221700,3341155400,178600,178600,178600,178600,0
|
|
20230623,221600,3341155400,178600,178600,178600,178600,0
|
|
20230623,221500,3341155400,178600,178600,178600,178600,0
|
|
20230623,221400,3341155400,178600,178600,178600,178600,0
|
|
20230623,221300,3341155400,178600,178600,178600,178600,0
|
|
20230623,221200,3341155400,178600,178600,178600,178600,0
|
|
20230623,221100,3341155400,178600,178600,178600,178600,0
|
|
20230623,221000,3341155400,178600,178600,178600,178600,0
|
|
20230623,220900,3341155400,178600,178600,178600,178600,0
|
|
20230623,220800,3341155400,178600,178600,178600,178600,0
|
|
20230623,220700,3341155400,178600,178600,178600,178600,0
|
|
20230623,220600,3341155400,178600,178600,178600,178600,0
|
|
20230623,220500,3341155400,178600,178600,178600,178600,0
|
|
20230623,220400,3341155400,178600,178600,178600,178600,0
|
|
20230623,220300,3341155400,178600,178600,178600,178600,0
|
|
20230623,220200,3341155400,178600,178600,178600,178600,0
|
|
20230623,220100,3341155400,178600,178600,178600,178600,0
|
|
20230623,220000,3341155400,178600,178600,178600,178600,0
|
|
20230623,215900,3341155400,178600,178600,178600,178600,0
|
|
20230623,215800,3341155400,178600,178600,178600,178600,0
|
|
20230623,215700,3341155400,178600,178600,178600,178600,0
|
|
20230623,215600,3341155400,178600,178600,178600,178600,0
|
|
20230623,215500,3341155400,178600,178600,178600,178600,0
|
|
20230623,215400,3341155400,178600,178600,178600,178600,0
|
|
20230623,215300,3341155400,178600,178600,178600,178600,0
|
|
20230623,215200,3341155400,178600,178600,178600,178600,0
|
|
20230623,215100,3341155400,178600,178600,178600,178600,0
|
|
20230623,215000,3341155400,178600,178600,178600,178600,0
|
|
20230623,214900,3341155400,178600,178600,178600,178600,0
|
|
20230623,214800,3341155400,178600,178600,178600,178600,372
|
|
20230623,214700,3341155400,178600,178600,178600,178600,0
|
|
20230623,214600,3341155400,178600,178600,178600,178600,0
|
|
20230623,214500,3341155400,178600,178600,178600,178600,0
|
|
20230623,214400,3341155400,178600,178600,178600,178600,0
|
|
20230623,214300,3341155400,178600,178600,178600,178600,0
|
|
20230623,214200,3341155400,178600,178600,178600,178600,0
|
|
20230623,214100,3341155400,178600,178600,178600,178600,0
|
|
20230623,214000,3341155400,178600,178600,178600,178600,0
|
|
20230623,213900,3341155400,178600,178600,178600,178600,0
|
|
20230623,213800,3341155400,178600,178600,178600,178600,0
|
|
20230623,213700,3341155400,178600,178600,178600,178600,0
|
|
20230623,213600,3341155400,178600,178600,178600,178600,0
|
|
20230623,213500,3341155400,178600,178600,178600,178600,0
|
|
20230623,213400,3341155400,178600,178600,178600,178600,0
|
|
20230623,213300,3341155400,178600,178600,178600,178600,0
|
|
20230623,213200,3341155400,178600,178600,178600,178600,0
|
|
20230623,213100,3341155400,178600,178600,178600,178600,0
|
|
20230623,213000,3341155400,178600,178600,178600,178600,0
|
|
20230623,212900,3341155400,178600,178600,178600,178600,0
|
|
20230623,212800,3341155400,178600,178600,178600,178600,0
|
|
20230623,212700,3341155400,178600,178600,178600,178600,0
|
|
20230623,212600,3341155400,178600,178600,178600,178600,0
|
|
20230623,212500,3341155400,178600,178600,178600,178600,0
|
|
20230623,212400,3341155400,178600,178600,178600,178600,0
|
|
20230623,212300,3341155400,178600,178600,178600,178600,0
|
|
20230623,212200,3341155400,178600,178600,178600,178600,0
|
|
20230623,212100,3341155400,178600,178600,178600,178600,0
|
|
20230623,212000,3341155400,178600,178600,178600,178600,0
|
|
20230623,211900,3341155400,178600,178600,178600,178600,0
|
|
20230623,211800,3341155400,178600,178600,178600,178600,372
|
|
20230623,211700,3341155400,178600,178600,178600,178600,0
|
|
20230623,211600,3341155400,178600,178600,178600,178600,0
|
|
20230623,211500,3341155400,178600,178600,178600,178600,0
|
|
20230623,211400,3341155400,178600,178600,178600,178600,0
|
|
20230623,211300,3341155400,178600,178600,178600,178600,0
|
|
20230623,211200,3341155400,178600,178600,178600,178600,0
|
|
20230623,211100,3341155400,178600,178600,178600,178600,0
|
|
20230623,211000,3341155400,178600,178600,178600,178600,0
|
|
20230623,210900,3341155400,178600,178600,178600,178600,0
|
|
20230623,210800,3341155400,178600,178600,178600,178600,0
|
|
20230623,210700,3341155400,178600,178600,178600,178600,0
|
|
20230623,210600,3341155400,178600,178600,178600,178600,0
|
|
20230623,210500,3341155400,178600,178600,178600,178600,0
|
|
20230623,210400,3341155400,178600,178600,178600,178600,0
|
|
20230623,210300,3341155400,178600,178600,178600,178600,0
|
|
20230623,210200,3341155400,178600,178600,178600,178600,0
|
|
20230623,210100,3341155400,178600,178600,178600,178600,0
|
|
20230623,210000,3341155400,178600,178600,178600,178600,0
|
|
20230623,205900,3341155400,178600,178600,178600,178600,0
|
|
20230623,205800,3341155400,178600,178600,178600,178600,0
|
|
20230623,205700,3341155400,178600,178600,178600,178600,0
|
|
20230623,205600,3341155400,178600,178600,178600,178600,0
|
|
20230623,205500,3341155400,178600,178600,178600,178600,0
|
|
20230623,205400,3341155400,178600,178600,178600,178600,0
|
|
20230623,205300,3341155400,178600,178600,178600,178600,0
|
|
20230623,205200,3341155400,178600,178600,178600,178600,0
|
|
20230623,205100,3341155400,178600,178600,178600,178600,0
|
|
20230623,205000,3341155400,178600,178600,178600,178600,0
|
|
20230623,204900,3341155400,178600,178600,178600,178600,0
|
|
20230623,204800,3341155400,178600,178600,178600,178600,372
|
|
20230623,204700,3341155400,178600,178600,178600,178600,0
|
|
20230623,204600,3341155400,178600,178600,178600,178600,0
|
|
20230623,204500,3341155400,178600,178600,178600,178600,0
|
|
20230623,204400,3341155400,178600,178600,178600,178600,0
|
|
20230623,204300,3341155400,178600,178600,178600,178600,0
|
|
20230623,204200,3341155400,178600,178600,178600,178600,0
|
|
20230623,204100,3341155400,178600,178600,178600,178600,0
|
|
20230623,204000,3341155400,178600,178600,178600,178600,0
|
|
20230623,203900,3341155400,178600,178600,178600,178600,0
|
|
20230623,203800,3341155400,178600,178600,178600,178600,0
|
|
20230623,203700,3341155400,178600,178600,178600,178600,0
|
|
20230623,203600,3341155400,178600,178600,178600,178600,0
|
|
20230623,203500,3341155400,178600,178600,178600,178600,0
|
|
20230623,203400,3341155400,178600,178600,178600,178600,0
|
|
20230623,203300,3341155400,178600,178600,178600,178600,0
|
|
20230623,203200,3341155400,178600,178600,178600,178600,0
|
|
20230623,203100,3341155400,178600,178600,178600,178600,0
|
|
20230623,203000,3341155400,178600,178600,178600,178600,0
|
|
20230623,202900,3341155400,178600,178600,178600,178600,0
|
|
20230623,202800,3341155400,178600,178600,178600,178600,0
|
|
20230623,202700,3341155400,178600,178600,178600,178600,0
|
|
20230623,202600,3341155400,178600,178600,178600,178600,0
|
|
20230623,202500,3341155400,178600,178600,178600,178600,0
|
|
20230623,202400,3341155400,178600,178600,178600,178600,0
|
|
20230623,202300,3341155400,178600,178600,178600,178600,0
|
|
20230623,202200,3341155400,178600,178600,178600,178600,0
|
|
20230623,202100,3341155400,178600,178600,178600,178600,0
|
|
20230623,202000,3341155400,178600,178600,178600,178600,0
|
|
20230623,201900,3341155400,178600,178600,178600,178600,0
|
|
20230623,201800,3341155400,178600,178600,178600,178600,372
|
|
20230623,201700,3341155400,178600,178600,178600,178600,0
|
|
20230623,201600,3341155400,178600,178600,178600,178600,0
|
|
20230623,201500,3341155400,178600,178600,178600,178600,0
|
|
20230623,201400,3341155400,178600,178600,178600,178600,0
|
|
20230623,201300,3341155400,178600,178600,178600,178600,0
|
|
20230623,201200,3341155400,178600,178600,178600,178600,0
|
|
20230623,201100,3341155400,178600,178600,178600,178600,0
|
|
20230623,201000,3341155400,178600,178600,178600,178600,0
|
|
20230623,200900,3341155400,178600,178600,178600,178600,0
|
|
20230623,200800,3341155400,178600,178600,178600,178600,0
|
|
20230623,200700,3341155400,178600,178600,178600,178600,0
|
|
20230623,200600,3341155400,178600,178600,178600,178600,0
|
|
20230623,200500,3341155400,178600,178600,178600,178600,0
|
|
20230623,200400,3341155400,178600,178600,178600,178600,0
|
|
20230623,200300,3341155400,178600,178600,178600,178600,0
|
|
20230623,200200,3341155400,178600,178600,178600,178600,0
|
|
20230623,200100,3341155400,178600,178600,178600,178600,0
|
|
20230623,200000,3341155400,178600,178600,178600,178600,0
|
|
20230623,195900,3341155400,178600,178600,178600,178600,0
|
|
20230623,195800,3341155400,178600,178600,178600,178600,0
|
|
20230623,195700,3341155400,178600,178600,178600,178600,0
|
|
20230623,195600,3341155400,178600,178600,178600,178600,0
|
|
20230623,195500,3341155400,178600,178600,178600,178600,0
|
|
20230623,195400,3341155400,178600,178600,178600,178600,0
|
|
20230623,195300,3341155400,178600,178600,178600,178600,0
|
|
20230623,195200,3341155400,178600,178600,178600,178600,0
|
|
20230623,195100,3341155400,178600,178600,178600,178600,0
|
|
20230623,195000,3341155400,178600,178600,178600,178600,0
|
|
20230623,194900,3341155400,178600,178600,178600,178600,0
|
|
20230623,194800,3341155400,178600,178600,178600,178600,372
|
|
20230623,194700,3341155400,178600,178600,178600,178600,0
|
|
20230623,194600,3341155400,178600,178600,178600,178600,0
|
|
20230623,194500,3341155400,178600,178600,178600,178600,0
|
|
20230623,194400,3341155400,178600,178600,178600,178600,0
|
|
20230623,194300,3341155400,178600,178600,178600,178600,0
|
|
20230623,194200,3341155400,178600,178600,178600,178600,0
|
|
20230623,194100,3341155400,178600,178600,178600,178600,0
|
|
20230623,194000,3341155400,178600,178600,178600,178600,0
|
|
20230623,193900,3341155400,178600,178600,178600,178600,0
|
|
20230623,193800,3341155400,178600,178600,178600,178600,0
|
|
20230623,193700,3341155400,178600,178600,178600,178600,0
|
|
20230623,193600,3341155400,178600,178600,178600,178600,0
|
|
20230623,193500,3341155400,178600,178600,178600,178600,0
|
|
20230623,193400,3341155400,178600,178600,178600,178600,0
|
|
20230623,193300,3341155400,178600,178600,178600,178600,0
|
|
20230623,193200,3341155400,178600,178600,178600,178600,0
|
|
20230623,193100,3341155400,178600,178600,178600,178600,0
|
|
20230623,193000,3341155400,178600,178600,178600,178600,0
|
|
20230623,192900,3341155400,178600,178600,178600,178600,0
|
|
20230623,192800,3341155400,178600,178600,178600,178600,0
|
|
20230623,192700,3341155400,178600,178600,178600,178600,0
|
|
20230623,192600,3341155400,178600,178600,178600,178600,0
|
|
20230623,192500,3341155400,178600,178600,178600,178600,0
|
|
20230623,192400,3341155400,178600,178600,178600,178600,0
|
|
20230623,192300,3341155400,178600,178600,178600,178600,0
|
|
20230623,192200,3341155400,178600,178600,178600,178600,0
|
|
20230623,192100,3341155400,178600,178600,178600,178600,0
|
|
20230623,192000,3341155400,178600,178600,178600,178600,0
|
|
20230623,191900,3341155400,178600,178600,178600,178600,0
|
|
20230623,191800,3341155400,178600,178600,178600,178600,372
|
|
20230623,191700,3341155400,178600,178600,178600,178600,0
|
|
20230623,191600,3341155400,178600,178600,178600,178600,0
|
|
20230623,191500,3341155400,178600,178600,178600,178600,0
|
|
20230623,191400,3341155400,178600,178600,178600,178600,0
|
|
20230623,191300,3341155400,178600,178600,178600,178600,0
|
|
20230623,191200,3341155400,178600,178600,178600,178600,0
|
|
20230623,191100,3341155400,178600,178600,178600,178600,0
|
|
20230623,191000,3341155400,178600,178600,178600,178600,0
|
|
20230623,190900,3341155400,178600,178600,178600,178600,0
|
|
20230623,190800,3341155400,178600,178600,178600,178600,0
|
|
20230623,190700,3341155400,178600,178600,178600,178600,0
|
|
20230623,190600,3341155400,178600,178600,178600,178600,0
|
|
20230623,190500,3341155400,178600,178600,178600,178600,0
|
|
20230623,190400,3341155400,178600,178600,178600,178600,0
|
|
20230623,190300,3341155400,178600,178600,178600,178600,0
|
|
20230623,190200,3341155400,178600,178600,178600,178600,0
|
|
20230623,190100,3341155400,178600,178600,178600,178600,0
|
|
20230623,190000,3341155400,178600,178600,178600,178600,0
|
|
20230623,185900,3341155400,178600,178600,178600,178600,0
|
|
20230623,185800,3341155400,178600,178600,178600,178600,0
|
|
20230623,185700,3341155400,178600,178600,178600,178600,0
|
|
20230623,185600,3341155400,178600,178600,178600,178600,0
|
|
20230623,185500,3341155400,178600,178600,178600,178600,0
|
|
20230623,185400,3341155400,178600,178600,178600,178600,0
|
|
20230623,185300,3341155400,178600,178600,178600,178600,0
|
|
20230623,185200,3341155400,178600,178600,178600,178600,0
|
|
20230623,185100,3341155400,178600,178600,178600,178600,0
|
|
20230623,185000,3341155400,178600,178600,178600,178600,0
|
|
20230623,184900,3341155400,178600,178600,178600,178600,0
|
|
20230623,184800,3341155400,178600,178600,178600,178600,372
|
|
20230623,184700,3341155400,178600,178600,178600,178600,0
|
|
20230623,184600,3341155400,178600,178600,178600,178600,0
|
|
20230623,184500,3341155400,178600,178600,178600,178600,0
|
|
20230623,184400,3341155400,178600,178600,178600,178600,0
|
|
20230623,184300,3341155400,178600,178600,178600,178600,0
|
|
20230623,184200,3341155400,178600,178600,178600,178600,0
|
|
20230623,184100,3341155400,178600,178600,178600,178600,0
|
|
20230623,184000,3341155400,178600,178600,178600,178600,0
|
|
20230623,183900,3341155400,178600,178600,178600,178600,0
|
|
20230623,183800,3341155400,178600,178600,178600,178600,0
|
|
20230623,183700,3341155400,178600,178600,178600,178600,0
|
|
20230623,183600,3341155400,178600,178600,178600,178600,0
|
|
20230623,183500,3341155400,178600,178600,178600,178600,0
|
|
20230623,183400,3341155400,178600,178600,178600,178600,0
|
|
20230623,183300,3341155400,178600,178600,178600,178600,0
|
|
20230623,183200,3341155400,178600,178600,178600,178600,0
|
|
20230623,183100,3341155400,178600,178600,178600,178600,0
|
|
20230623,183000,3341155400,178600,178600,178600,178600,0
|
|
20230623,182900,3341155400,178600,178600,178600,178600,0
|
|
20230623,182800,3341155400,178600,178600,178600,178600,0
|
|
20230623,182700,3341155400,178600,178600,178600,178600,0
|
|
20230623,182600,3341155400,178600,178600,178600,178600,0
|
|
20230623,182500,3341155400,178600,178600,178600,178600,0
|
|
20230623,182400,3341155400,178600,178600,178600,178600,0
|
|
20230623,182300,3341155400,178600,178600,178600,178600,0
|
|
20230623,182200,3341155400,178600,178600,178600,178600,0
|
|
20230623,182100,3341155400,178600,178600,178600,178600,0
|
|
20230623,182000,3341155400,178600,178600,178600,178600,0
|
|
20230623,181900,3341155400,178600,178600,178600,178600,0
|
|
20230623,181800,3341155400,178600,178600,178600,178600,372
|
|
20230623,181700,3341155400,178600,178600,178600,178600,0
|
|
20230623,181600,3341155400,178600,178600,178600,178600,0
|
|
20230623,181500,3341155400,178600,178600,178600,178600,0
|
|
20230623,181400,3341155400,178600,178600,178600,178600,0
|
|
20230623,181300,3341155400,178600,178600,178600,178600,0
|
|
20230623,181200,3341155400,178600,178600,178600,178600,0
|
|
20230623,181100,3341155400,178600,178600,178600,178600,0
|
|
20230623,181000,3341155400,178600,178600,178600,178600,0
|
|
20230623,180900,3341155400,178600,178600,178600,178600,0
|
|
20230623,180800,3341155400,178600,178600,178600,178600,0
|
|
20230623,180700,3341155400,178600,178600,178600,178600,0
|
|
20230623,180600,3341155400,178600,178600,178600,178600,0
|
|
20230623,180500,3341155400,178600,178600,178600,178600,0
|
|
20230623,180400,3341155400,178600,178600,178600,178600,0
|
|
20230623,180300,3341155400,178600,178600,178600,178600,0
|
|
20230623,180200,3341155400,178600,178600,178600,178600,0
|
|
20230623,180100,3341155400,178600,178600,178600,178600,0
|
|
20230623,180000,3341155400,178600,178600,178600,178600,0
|
|
20230623,175900,3341155400,178600,178600,178600,178600,0
|
|
20230623,175800,3341155400,178600,178600,178600,178600,0
|
|
20230623,175700,3341155400,178600,178600,178600,178600,0
|
|
20230623,175600,3341155400,178600,178600,178600,178600,0
|
|
20230623,175500,3341155400,178600,178600,178600,178600,0
|
|
20230623,175400,3341155400,178600,178600,178600,178600,0
|
|
20230623,175300,3341155400,178600,178600,178600,178600,0
|
|
20230623,175200,3341155400,178600,178600,178600,178600,0
|
|
20230623,175100,3341155400,178600,178600,178600,178600,0
|
|
20230623,175000,3341155400,178600,178600,178600,178600,0
|
|
20230623,174900,3341155400,178600,178600,178600,178600,0
|
|
20230623,174800,3341155400,178600,178600,178600,178600,372
|
|
20230623,174700,3341155400,178600,178600,178600,178600,0
|
|
20230623,174600,3341155400,178600,178600,178600,178600,0
|
|
20230623,174500,3341155400,178600,178600,178600,178600,0
|
|
20230623,174400,3341155400,178600,178600,178600,178600,0
|
|
20230623,174300,3341155400,178600,178600,178600,178600,0
|
|
20230623,174200,3341155400,178600,178600,178600,178600,0
|
|
20230623,174100,3341155400,178600,178600,178600,178600,0
|
|
20230623,174000,3341155400,178600,178600,178600,178600,0
|
|
20230623,173900,3341155400,178600,178600,178600,178600,0
|
|
20230623,173800,3341155400,178600,178600,178600,178600,0
|
|
20230623,173700,3341155400,178600,178600,178600,178600,0
|
|
20230623,173600,3341155400,178600,178600,178600,178600,0
|
|
20230623,173500,3341155400,178600,178600,178600,178600,0
|
|
20230623,173400,3341155400,178600,178600,178600,178600,0
|
|
20230623,173300,3341155400,178600,178600,178600,178600,0
|
|
20230623,173200,3341155400,178600,178600,178600,178600,0
|
|
20230623,173100,3341155400,178600,178600,178600,178600,0
|
|
20230623,173000,3341155400,178600,178600,178600,178600,0
|
|
20230623,172900,3341155400,178600,178600,178600,178600,0
|
|
20230623,172800,3341155400,178600,178600,178600,178600,0
|
|
20230623,172700,3341155400,178600,178600,178600,178600,0
|
|
20230623,172600,3341155400,178600,178600,178600,178600,0
|
|
20230623,172500,3341155400,178600,178600,178600,178600,0
|
|
20230623,172400,3341155400,178600,178600,178600,178600,0
|
|
20230623,172300,3341155400,178600,178600,178600,178600,0
|
|
20230623,172200,3341155400,178600,178600,178600,178600,0
|
|
20230623,172100,3341155400,178600,178600,178600,178600,0
|
|
20230623,172000,3341155400,178600,178600,178600,178600,0
|
|
20230623,171900,3341155400,178600,178600,178600,178600,0
|
|
20230623,171800,3341155400,178600,178600,178600,178600,372
|
|
20230623,171700,3341155400,178600,178600,178600,178600,0
|
|
20230623,171600,3341155400,178600,178600,178600,178600,0
|
|
20230623,171500,3341155400,178600,178600,178600,178600,0
|
|
20230623,171400,3341155400,178600,178600,178600,178600,0
|
|
20230623,171300,3341155400,178600,178600,178600,178600,0
|
|
20230623,171200,3341155400,178600,178600,178600,178600,0
|
|
20230623,171100,3341155400,178600,178600,178600,178600,0
|
|
20230623,171000,3341155400,178600,178600,178600,178600,0
|
|
20230623,170900,3341155400,178600,178600,178600,178600,0
|
|
20230623,170800,3341155400,178600,178600,178600,178600,0
|
|
20230623,170700,3341155400,178600,178600,178600,178600,0
|
|
20230623,170600,3341155400,178600,178600,178600,178600,0
|
|
20230623,170500,3341155400,178600,178600,178600,178600,0
|
|
20230623,170400,3341155400,178600,178600,178600,178600,0
|
|
20230623,170300,3341155400,178600,178600,178600,178600,0
|
|
20230623,170200,3341155400,178600,178600,178600,178600,0
|
|
20230623,170100,3341155400,178600,178600,178600,178600,0
|
|
20230623,170000,3341155400,178600,178600,178600,178600,0
|
|
20230623,165900,3341155400,178600,178600,178600,178600,0
|
|
20230623,165800,3341155400,178600,178600,178600,178600,0
|
|
20230623,165700,3341155400,178600,178600,178600,178600,0
|
|
20230623,165600,3341155400,178600,178600,178600,178600,0
|
|
20230623,165500,3341155400,178600,178600,178600,178600,0
|
|
20230623,165400,3341155400,178600,178600,178600,178600,0
|
|
20230623,165300,3341155400,178600,178600,178600,178600,0
|
|
20230623,165200,3341155400,178600,178600,178600,178600,0
|
|
20230623,165100,3341155400,178600,178600,178600,178600,0
|
|
20230623,165000,3341155400,178600,178600,178600,178600,0
|
|
20230623,164900,3341155400,178600,178600,178600,178600,0
|
|
20230623,164800,3341155400,178600,178600,178600,178600,372
|
|
20230623,164700,3341155400,178600,178600,178600,178600,0
|
|
20230623,164600,3341155400,178600,178600,178600,178600,0
|
|
20230623,164500,3341155400,178600,178600,178600,178600,0
|
|
20230623,164400,3341155400,178600,178600,178600,178600,0
|
|
20230623,164300,3341155400,178600,178600,178600,178600,0
|
|
20230623,164200,3341155400,178600,178600,178600,178600,0
|
|
20230623,164100,3341155400,178600,178600,178600,178600,0
|
|
20230623,164000,3341155400,178600,178600,178600,178600,0
|
|
20230623,163900,3341155400,178600,178600,178600,178600,0
|
|
20230623,163800,3341155400,178600,178600,178600,178600,0
|
|
20230623,163700,3341155400,178600,178600,178600,178600,0
|
|
20230623,163600,3341155400,178600,178600,178600,178600,0
|
|
20230623,163500,3341155400,178600,178600,178600,178600,0
|
|
20230623,163400,3341155400,178600,178600,178600,178600,0
|
|
20230623,163300,3341155400,178600,178600,178600,178600,0
|
|
20230623,163200,3341155400,178600,178600,178600,178600,0
|
|
20230623,163100,3341155400,178600,178600,178600,178600,0
|
|
20230623,163000,3341155400,178600,178600,178600,178600,0
|
|
20230623,162900,3341155400,178600,178600,178600,178600,0
|
|
20230623,162800,3341155400,178600,178600,178600,178600,0
|
|
20230623,162700,3341155400,178600,178600,178600,178600,0
|
|
20230623,162600,3341155400,178600,178600,178600,178600,0
|
|
20230623,162500,3341155400,178600,178600,178600,178600,0
|
|
20230623,162400,3341155400,178600,178600,178600,178600,0
|
|
20230623,162300,3341155400,178600,178600,178600,178600,0
|
|
20230623,162200,3341155400,178600,178600,178600,178600,0
|
|
20230623,162100,3341155400,178600,178600,178600,178600,0
|
|
20230623,162000,3341155400,178600,178600,178600,178600,0
|
|
20230623,161900,3341155400,178600,178600,178600,178600,0
|
|
20230623,161800,3341155400,178600,178600,178600,178600,372
|
|
20230623,161700,3341155400,178600,178600,178600,178600,0
|
|
20230623,161600,3341155400,178600,178600,178600,178600,0
|
|
20230623,161500,3341155400,178600,178600,178600,178600,0
|
|
20230623,161400,3341155400,178600,178600,178600,178600,0
|
|
20230623,161300,3341155400,178600,178600,178600,178600,0
|
|
20230623,161200,3341155400,178600,178600,178600,178600,0
|
|
20230623,161100,3341155400,178600,178600,178600,178600,0
|
|
20230623,161000,3341155400,178600,178600,178600,178600,0
|
|
20230623,160900,3341155400,178600,178600,178600,178600,0
|
|
20230623,160800,3341155400,178600,178600,178600,178600,0
|
|
20230623,160700,3341155400,178600,178600,178600,178600,0
|
|
20230623,160600,3341155400,178600,178600,178600,178600,0
|
|
20230623,160500,3341155400,178600,178600,178600,178600,0
|
|
20230623,160400,3341155400,178600,178600,178600,178600,0
|
|
20230623,160300,3341155400,178600,178600,178600,178600,0
|
|
20230623,160200,3341155400,178600,178600,178600,178600,0
|
|
20230623,160100,3341155400,178600,178600,178600,178600,0
|
|
20230623,160000,3341155400,178600,178600,178600,178600,0
|
|
20230623,155900,3341155400,178600,178600,178600,178600,0
|
|
20230623,155800,3341155400,178600,178600,178600,178600,0
|
|
20230623,155700,3341155400,178600,178600,178600,178600,0
|
|
20230623,155600,3341155400,178600,178600,178600,178600,0
|
|
20230623,155500,3341155400,178600,178600,178600,178600,0
|
|
20230623,155400,3341155400,178600,178600,178600,178600,0
|
|
20230623,155300,3341155400,178600,178600,178600,178600,0
|
|
20230623,155200,3341155400,178600,178600,178600,178600,0
|
|
20230623,155100,3341155400,178600,178600,178600,178600,0
|
|
20230623,155000,3341155400,178600,178600,178600,178600,0
|
|
20230623,154900,3341155400,178600,178600,178600,178600,0
|
|
20230623,154800,3341155400,178600,178600,178600,178600,372
|
|
20230623,154700,3341155400,178600,178600,178600,178600,0
|
|
20230623,154600,3341155400,178600,178600,178600,178600,0
|
|
20230623,154500,3341155400,178600,178600,178600,178600,0
|
|
20230623,154400,3341155400,178600,178600,178600,178600,0
|
|
20230623,154300,3341155400,178600,178600,178600,178600,0
|
|
20230623,154200,3341155400,178600,178600,178600,178600,0
|
|
20230623,154100,3341155400,178600,178600,178600,178600,0
|
|
20230623,154000,3341155400,178600,178600,178600,178600,0
|
|
20230623,153900,3341155400,178600,178600,178600,178600,0
|
|
20230623,153800,3341155400,178600,178600,178600,178600,0
|
|
20230623,153700,3341155400,178600,178600,178600,178600,0
|
|
20230623,153600,3341155400,178600,178600,178600,178600,0
|
|
20230623,153500,3341155400,178600,178600,178600,178600,0
|
|
20230623,153400,3341155400,178600,178600,178600,178600,0
|
|
20230623,153300,3341155400,178600,178600,178600,178600,0
|
|
20230623,153200,3341155400,178600,178600,178600,178600,0
|
|
20230623,153100,3341155400,178600,178600,178600,178600,0
|
|
20230623,153000,3341155400,178600,178600,178600,178600,372
|
|
20230623,152900,3274716200,178100,178100,178100,178100,0
|
|
20230623,152800,3274716200,178100,178100,178100,178100,0
|
|
20230623,152700,3274716200,178100,178100,178100,178100,0
|
|
20230623,152600,3274716200,178100,178100,178100,178100,0
|
|
20230623,152500,3274716200,178100,178100,178100,178100,0
|
|
20230623,152400,3274716200,178100,178100,178100,178100,0
|
|
20230623,152300,3274716200,178100,178100,178100,178100,0
|
|
20230623,152200,3274716200,178100,178100,178100,178100,0
|
|
20230623,152100,3274716200,178100,178100,178100,178100,0
|
|
20230623,152000,3274716200,178100,178100,178100,178100,0
|
|
20230623,151900,3274716200,178100,178100,178100,177700,214
|
|
20230623,151800,3236637700,178100,178100,178100,178100,18
|
|
20230623,151700,3233431900,178000,178000,178000,178000,19
|
|
20230623,151600,3230049900,177900,178100,178100,177900,52
|
|
20230623,151500,3220797500,177800,178100,178100,177800,164
|
|
20230623,151400,3191617200,178300,178100,178300,178100,36
|
|
20230623,151300,3185205400,178100,178100,178100,178100,4
|
|
20230623,151200,3184493000,178100,178100,178100,178100,5
|
|
20230623,151100,3183602500,178400,177800,178400,177800,25
|
|
20230623,151000,3179156300,178500,177900,178500,177800,153
|
|
20230623,150900,3151945200,177800,178000,178000,177700,382
|
|
20230623,150800,3084007200,178000,178100,178500,177900,126
|
|
20230623,150700,3061567000,178100,178500,178500,178100,69
|
|
20230623,150600,3049269800,178400,178300,178400,178300,31
|
|
20230623,150500,3043739900,178300,178100,178500,178100,22
|
|
20230623,150400,3039818700,178100,178400,178500,178100,49
|
|
20230623,150300,3031086000,178400,178400,178400,178400,5
|
|
20230623,150200,3030194000,178400,178100,178400,178100,37
|
|
20230623,150100,3023598800,178200,178300,178300,178100,59
|
|
20230623,150000,3013083300,178500,178600,178600,178500,26
|
|
20230623,145900,3008441700,178600,178400,178600,178300,38
|
|
20230623,145800,3001660600,178400,178200,178400,178200,80
|
|
20230623,145700,2987396500,178200,178200,178300,178200,4
|
|
20230623,145600,2986683600,178200,178300,178300,178200,16
|
|
20230623,145500,2983830900,178300,178200,178300,178200,5
|
|
20230623,145400,2982939600,178200,178300,178300,178200,7
|
|
20230623,145300,2981692100,178200,178300,178300,178100,95
|
|
20230623,145200,2964766500,178300,178500,178500,178300,64
|
|
20230623,145100,2953352200,178500,178400,178500,178300,28
|
|
20230623,145000,2948357400,178300,178500,178500,178300,31
|
|
20230623,144900,2942824300,178500,178300,178500,178300,16
|
|
20230623,144800,2939968700,178300,178600,178600,178300,18
|
|
20230623,144700,2936757100,178500,178200,178500,178200,105
|
|
20230623,144600,2918036600,177900,178100,178100,177900,35
|
|
20230623,144500,2911803900,177800,177800,178100,177800,58
|
|
20230623,144400,2901483400,177800,178000,178000,177800,19
|
|
20230623,144300,2898102700,178000,178000,178100,178000,76
|
|
20230623,144200,2884574600,177900,177800,177900,177800,42
|
|
20230623,144100,2877103000,177800,177900,177900,177800,92
|
|
20230623,144000,2860744900,177900,177800,177900,177800,8
|
|
20230623,143900,2859322300,177800,177700,177900,177700,105
|
|
20230623,143800,2840652500,177700,177800,177800,177700,18
|
|
20230623,143700,2837453600,177700,177800,177800,177700,95
|
|
20230623,143600,2820562800,177800,177800,178000,177800,30
|
|
20230623,143500,2815228400,177800,177900,178000,177800,132
|
|
20230623,143400,2791745500,177900,177900,178100,177900,67
|
|
20230623,143300,2779819900,178000,177800,178000,177800,343
|
|
20230623,143200,2718803800,178000,178100,178100,177800,336
|
|
20230623,143100,2659023200,178000,178000,178100,178000,5
|
|
20230623,143000,2658133100,178000,178100,178100,178000,9
|
|
20230623,142900,2656530700,178000,178000,178000,178000,5
|
|
20230623,142800,2655640700,178100,178100,178200,178100,82
|
|
20230623,142700,2641035300,178100,178000,178100,178000,7
|
|
20230623,142600,2639789200,178100,178100,178200,178000,53
|
|
20230623,142500,2630350000,178100,178300,178300,178100,12
|
|
20230623,142400,2628211700,178100,178100,178300,178100,60
|
|
20230623,142300,2617520900,178100,178100,178100,178100,4
|
|
20230623,142200,2616808500,178100,178200,178200,178100,5
|
|
20230623,142100,2615917900,178200,178100,178200,178100,6
|
|
20230623,142000,2614849200,178000,178000,178100,177900,139
|
|
20230623,141900,2590103400,178000,177900,178100,177900,24
|
|
20230623,141800,2585831500,177900,178100,178100,177900,21
|
|
20230623,141700,2582095300,178100,177900,178100,177900,19
|
|
20230623,141600,2578713600,177900,178100,178100,177900,87
|
|
20230623,141500,2563229600,178100,178100,178100,178000,12
|
|
20230623,141400,2561092600,178100,178000,178100,178000,3
|
|
20230623,141300,2560558400,178100,178000,178200,178000,73
|
|
20230623,141200,2547560600,177900,178100,178100,177900,20
|
|
20230623,141100,2544001300,178100,178000,178100,178000,6
|
|
20230623,141000,2542933100,178000,178000,178000,178000,65
|
|
20230623,140900,2531363100,178000,178000,178100,178000,14
|
|
20230623,140800,2528870900,177900,178000,178000,177900,11
|
|
20230623,140700,2526913500,177900,178200,178200,177900,28
|
|
20230623,140600,2521929100,178200,178000,178200,178000,65
|
|
20230623,140500,2510352800,178100,178000,178100,178000,6
|
|
20230623,140400,2509284600,178100,178000,178100,177900,167
|
|
20230623,140300,2479562400,178000,178100,178100,178000,65
|
|
20230623,140200,2467992200,178000,178000,178000,178000,2
|
|
20230623,140100,2467636200,178000,178000,178100,178000,12
|
|
20230623,140000,2465500100,177900,178000,178100,177900,66
|
|
20230623,135900,2453752300,177900,177900,178000,177900,28
|
|
20230623,135800,2448770800,177900,178000,178000,177900,34
|
|
20230623,135700,2442721700,178000,178000,178100,178000,8
|
|
20230623,135600,2441297600,178000,177900,178000,177900,51
|
|
20230623,135500,2432220000,177900,177900,178000,177900,9
|
|
20230623,135400,2430618800,177900,178000,178000,177900,58
|
|
20230623,135300,2420295200,178000,178100,178100,178000,30
|
|
20230623,135200,2414954700,178100,178300,178300,178100,8
|
|
20230623,135100,2413528900,178200,178000,178200,178000,48
|
|
20230623,135000,2404980400,178000,178200,178300,178000,41
|
|
20230623,134900,2397676700,178100,178000,178100,178000,16
|
|
20230623,134800,2394827500,178300,178000,178300,178000,75
|
|
20230623,134700,2381472700,177900,178100,178100,177900,3
|
|
20230623,134600,2380938800,178100,178100,178100,178000,42
|
|
20230623,134500,2373458800,178000,178000,178100,178000,40
|
|
20230623,134400,2366335300,178000,178300,178300,178000,5
|
|
20230623,134300,2365445000,178300,178100,178300,178000,126
|
|
20230623,134200,2343009400,178100,177900,178100,177900,17
|
|
20230623,134100,2339983800,178000,178000,178100,178000,17
|
|
20230623,134000,2336956500,178100,178100,178100,178000,114
|
|
20230623,133900,2316653300,178200,178100,178200,178100,12
|
|
20230623,133800,2314515100,178100,178100,178300,178100,9
|
|
20230623,133700,2312911800,178300,177900,178300,177900,136
|
|
20230623,133600,2288696000,178200,178200,178200,177900,23
|
|
20230623,133500,2284601100,178000,178000,178200,178000,79
|
|
20230623,133400,2270530300,178000,177900,178100,177900,308
|
|
20230623,133300,2215705800,178000,177900,178000,177900,8
|
|
20230623,133200,2214282400,178000,177900,178000,177900,3
|
|
20230623,133100,2213748600,177900,177900,177900,177900,18
|
|
20230623,133000,2210546400,178000,177900,178000,177900,6
|
|
20230623,132900,2209478600,177900,178000,178000,177900,3
|
|
20230623,132800,2208944800,178000,178000,178000,178000,2
|
|
20230623,132700,2208588800,177900,178200,178200,177900,30
|
|
20230623,132600,2203248800,178100,178200,178200,178100,69
|
|
20230623,132500,2190953600,178600,178300,178600,178300,3
|
|
20230623,132400,2190418400,178200,178100,178200,177900,127
|
|
20230623,132300,2167805300,178100,178000,178100,178000,79
|
|
20230623,132200,2153743200,178000,178200,178200,178000,121
|
|
20230623,132100,2132199100,178200,178200,178200,178100,93
|
|
20230623,132000,2115629500,178200,178400,178400,178200,36
|
|
20230623,131900,2109209800,178400,178400,178400,178400,2
|
|
20230623,131800,2108853000,178400,178500,178500,178400,5
|
|
20230623,131700,2107960800,178400,178500,178500,178400,6
|
|
20230623,131600,2106889900,178400,178300,178400,178300,15
|
|
20230623,131500,2104214000,178300,178400,178500,178200,131
|
|
20230623,131400,2080851200,178400,178500,178500,178400,73
|
|
20230623,131300,2067821500,178500,178600,178600,178500,4
|
|
20230623,131200,2067107200,178600,178500,178600,178500,16
|
|
20230623,131100,2064251100,178600,178600,178600,178600,1
|
|
20230623,131000,2064072500,178600,178600,178600,178600,1
|
|
20230623,130900,2063893900,178600,178800,178800,178600,63
|
|
20230623,130800,2052636600,178700,178700,178700,178600,122
|
|
20230623,130700,2030844900,178600,178700,178700,178600,7
|
|
20230623,130600,2029594600,178600,178800,178800,178600,27
|
|
20230623,130500,2024770100,178800,178800,178800,178800,1
|
|
20230623,130400,2024591300,178800,179000,179000,178800,27
|
|
20230623,130300,2019761400,179000,178900,179000,178800,54
|
|
20230623,130200,2010100200,178900,179000,179000,178800,22
|
|
20230623,130100,2006163800,179200,179100,179200,179100,6
|
|
20230623,130000,2005088800,179100,179000,179100,178900,11
|
|
20230623,125900,2003119900,178900,178800,178900,178800,48
|
|
20230623,125800,1994536500,178800,178800,178800,178700,15
|
|
20230623,125700,1991855700,178800,179000,179000,178800,34
|
|
20230623,125600,1985774300,179000,179000,179000,179000,2
|
|
20230623,125500,1985416300,179000,179000,179000,179000,14
|
|
20230623,125400,1982910300,179000,179200,179200,179000,4
|
|
20230623,125300,1982193900,179100,179100,179100,179100,12
|
|
20230623,125200,1980044700,179200,179100,179200,179100,5
|
|
20230623,125100,1979148800,179100,179100,179100,179100,7
|
|
20230623,125000,1977895100,179100,179100,179100,179100,0
|
|
20230623,124900,1977895100,179100,179100,179100,179100,2
|
|
20230623,124800,1977536900,179000,178700,179000,178700,27
|
|
20230623,124700,1972707900,179000,179000,179000,179000,2
|
|
20230623,124600,1972349900,179000,179000,179000,178900,9
|
|
20230623,124500,1970739000,178900,179200,179200,178700,92
|
|
20230623,124400,1954276800,179200,179200,179200,179200,3
|
|
20230623,124300,1953739200,179100,179300,179300,179100,18
|
|
20230623,124200,1950513100,179300,179300,179300,179300,1
|
|
20230623,124100,1950333800,179300,179300,179300,179300,1
|
|
20230623,124000,1950154500,179200,179400,179400,179200,5
|
|
20230623,123900,1949257900,179300,179200,179300,179100,5
|
|
20230623,123800,1948361900,179400,179300,179400,179200,14
|
|
20230623,123700,1945852400,179300,179300,179300,179300,11
|
|
20230623,123600,1943880100,179100,179300,179300,178800,46
|
|
20230623,123500,1935639900,179400,179400,179400,179400,1
|
|
20230623,123400,1935460500,179300,179300,179300,179300,47
|
|
20230623,123300,1927033400,179300,179200,179300,179200,3
|
|
20230623,123200,1926495600,179200,179200,179200,179200,2
|
|
20230623,123100,1926137200,179300,179300,179300,179300,4
|
|
20230623,123000,1925420000,179300,179400,179400,179300,43
|
|
20230623,122900,1917710000,179300,179300,179300,179300,3
|
|
20230623,122800,1917172100,179400,179400,179400,179300,4
|
|
20230623,122700,1916454700,179400,179300,179400,179300,4
|
|
20230623,122600,1915737400,179400,179500,179500,179400,20
|
|
20230623,122500,1912149000,179500,179500,179500,179500,3
|
|
20230623,122400,1911610500,179500,179500,179500,179500,1
|
|
20230623,122300,1911431000,179600,179500,179600,179500,11
|
|
20230623,122200,1909456400,179500,179500,179800,179400,54
|
|
20230623,122100,1899761900,179300,179300,179300,179300,2
|
|
20230623,122000,1899403300,179200,179000,179200,179000,43
|
|
20230623,121900,1891704300,179000,179000,179000,178900,37
|
|
20230623,121800,1885083400,179100,179000,179100,179000,14
|
|
20230623,121700,1882577200,179000,179200,179300,178900,90
|
|
20230623,121600,1866470600,179200,179300,179300,179200,4
|
|
20230623,121500,1865753500,179200,179200,179200,179200,1
|
|
20230623,121400,1865574300,179200,179200,179200,179200,1
|
|
20230623,121300,1865395100,179300,179200,179300,179200,4
|
|
20230623,121200,1864678000,179100,179500,179500,178900,101
|
|
20230623,121100,1846587800,179500,179400,179500,179400,11
|
|
20230623,121000,1844614300,179400,179400,179400,179400,27
|
|
20230623,120900,1839770500,179300,179300,179400,179300,7
|
|
20230623,120800,1838515300,179300,179300,179300,179300,0
|
|
20230623,120700,1838515300,179300,179300,179300,179300,10
|
|
20230623,120600,1836722300,179300,179100,179300,179100,113
|
|
20230623,120500,1816473800,179100,179100,179200,179000,26
|
|
20230623,120400,1811817000,179100,179100,179100,179100,8
|
|
20230623,120300,1810384200,179100,179100,179100,179000,13
|
|
20230623,120200,1808056100,179100,179100,179100,179100,2
|
|
20230623,120100,1807697900,179100,179200,179200,179100,11
|
|
20230623,120000,1805727700,179100,179100,179100,179000,32
|
|
20230623,115900,1799996800,179100,179100,179100,179100,1
|
|
20230623,115800,1799817700,179100,179100,179100,179100,2
|
|
20230623,115700,1799459500,179000,178900,179000,178900,23
|
|
20230623,115600,1795342600,179000,179000,179000,179000,1
|
|
20230623,115500,1795163600,178900,178900,178900,178900,4
|
|
20230623,115400,1794448000,179000,179300,179300,179000,203
|
|
20230623,115300,1758095900,179300,179300,179300,179300,0
|
|
20230623,115200,1758095900,179300,179200,179300,179100,33
|
|
20230623,115100,1752181500,179200,179500,179500,179200,38
|
|
20230623,115000,1745368400,179500,179600,179600,179500,7
|
|
20230623,114900,1744111600,179500,179500,179500,179500,0
|
|
20230623,114800,1744111600,179500,179500,179600,179500,3
|
|
20230623,114700,1743573000,179600,179400,179600,179400,5
|
|
20230623,114600,1742675700,179500,179400,179500,179400,4
|
|
20230623,114500,1741957900,179600,179400,179600,179400,6
|
|
20230623,114400,1740881100,179500,179400,179500,179400,17
|
|
20230623,114300,1737830200,179400,179200,179400,179200,17
|
|
20230623,114200,1734782500,179200,179200,179200,179100,33
|
|
20230623,114100,1728870300,179200,179300,179300,179200,8
|
|
20230623,114000,1727436600,179300,179400,179400,179100,16
|
|
20230623,113900,1724568900,179400,179300,179400,179100,50
|
|
20230623,113800,1715607700,179300,179300,179400,179100,25
|
|
20230623,113700,1711127800,179400,179400,179400,179400,4
|
|
20230623,113600,1710410200,179300,179300,179300,179100,26
|
|
20230623,113500,1705749000,179200,179300,179300,179100,43
|
|
20230623,113400,1698044600,179300,179300,179300,179300,9
|
|
20230623,113300,1696430900,179300,179300,179400,179200,23
|
|
20230623,113200,1692307100,179300,179600,179700,179300,71
|
|
20230623,113100,1679567000,179700,179600,179700,179600,25
|
|
20230623,113000,1675076400,179600,179800,179800,179600,38
|
|
20230623,112900,1668251300,179700,179500,179700,179500,79
|
|
20230623,112800,1654058000,179600,179600,179700,179600,53
|
|
20230623,112700,1644539100,179500,179500,179600,179500,7
|
|
20230623,112600,1643282300,179700,179600,179700,179600,5
|
|
20230623,112500,1642384200,179600,179500,179600,179500,38
|
|
20230623,112400,1635559900,179600,179500,179600,179500,3
|
|
20230623,112300,1635021300,179600,179700,179700,179600,11
|
|
20230623,112200,1633045600,179800,179600,179800,179600,18
|
|
20230623,112100,1629810900,179600,179500,179600,179500,20
|
|
20230623,112000,1626219000,179500,179800,179800,179500,35
|
|
20230623,111900,1619932200,179800,179600,179800,179600,37
|
|
20230623,111800,1613284500,179600,179700,179700,179500,10
|
|
20230623,111700,1611488200,179700,179600,179800,179600,54
|
|
20230623,111600,1601785700,179500,179600,179700,179500,6
|
|
20230623,111500,1600708100,179600,179600,179600,179500,7
|
|
20230623,111400,1599451100,179600,179500,179600,179500,13
|
|
20230623,111300,1597116900,179400,179400,179400,179200,23
|
|
20230623,111200,1592992000,179300,179700,179700,179200,91
|
|
20230623,111100,1576660100,179600,179600,179600,179600,3
|
|
20230623,111000,1576121300,179700,179600,179700,179600,15
|
|
20230623,110900,1573427200,179600,179600,179600,179600,2
|
|
20230623,110800,1573068000,179800,179800,179800,179800,1
|
|
20230623,110700,1572888200,179800,179600,179800,179300,51
|
|
20230623,110600,1563736800,179600,179500,179900,179300,33
|
|
20230623,110500,1557813600,179400,179300,179400,179300,16
|
|
20230623,110400,1554943400,179300,180100,180100,179200,173
|
|
20230623,110300,1523843000,180100,179200,180100,179200,115
|
|
20230623,110200,1503153900,179900,178600,179900,178600,211
|
|
20230623,110100,1465410500,178500,178500,178500,178500,9
|
|
20230623,110000,1463804000,178500,178500,178500,178300,52
|
|
20230623,105900,1454526100,178500,178300,178500,178300,45
|
|
20230623,105800,1446497800,178300,178400,178400,178100,66
|
|
20230623,105700,1434733900,178500,178100,178500,178100,60
|
|
20230623,105600,1424036200,178100,178200,178400,178100,151
|
|
20230623,105500,1397131500,178000,177200,178200,176600,251
|
|
20230623,105400,1352533500,177500,178700,178700,177500,254
|
|
20230623,105300,1307288700,178700,178900,178900,178600,198
|
|
20230623,105200,1271915500,178900,178800,178900,178700,45
|
|
20230623,105100,1263867800,179000,178900,179200,178200,657
|
|
20230623,105000,1146451000,178900,179000,179100,178700,405
|
|
20230623,104900,1074049300,179100,179400,179500,178900,107
|
|
20230623,104800,1054881000,179400,179600,179600,179400,190
|
|
20230623,104700,1020781400,179500,179500,179600,179500,61
|
|
20230623,104600,1009831700,179500,179500,179700,179500,80
|
|
20230623,104500,995464400,179500,179600,179600,179500,20
|
|
20230623,104400,991874000,179600,180000,180000,179600,285
|
|
20230623,104300,940624200,180000,180000,180000,180000,49
|
|
20230623,104200,931804200,180000,180100,180100,180000,5
|
|
20230623,104100,930904100,180100,180200,180200,180100,100
|
|
20230623,104000,912889200,180200,180200,180200,180200,0
|
|
20230623,103900,912889200,180200,180200,180300,180200,15
|
|
20230623,103800,910185400,180300,180300,180300,180200,24
|
|
20230623,103700,905858600,180200,180400,180400,180200,26
|
|
20230623,103600,901170100,180400,180300,180400,180300,29
|
|
20230623,103500,895941300,180300,180300,180300,180300,3
|
|
20230623,103400,895400400,180300,180400,180400,180300,7
|
|
20230623,103300,894137900,180300,180400,180400,180300,44
|
|
20230623,103200,886203700,180400,180500,180500,180300,48
|
|
20230623,103100,877546500,180500,180500,180500,180500,6
|
|
20230623,103000,876463500,180600,180700,180700,180500,21
|
|
20230623,102900,872670900,180800,180800,180800,180800,220
|
|
20230623,102800,832894900,180800,180900,180900,180800,11
|
|
20230623,102700,830906000,180800,180900,180900,180800,79
|
|
20230623,102600,816621900,180800,180900,180900,180800,107
|
|
20230623,102500,797268900,180900,180900,180900,180900,2
|
|
20230623,102400,796907100,180900,180900,180900,180900,16
|
|
20230623,102300,794012700,180900,180900,180900,180900,12
|
|
20230623,102200,791841900,181000,181000,181000,181000,1
|
|
20230623,102100,791660900,181000,180900,181000,180900,6
|
|
20230623,102000,790575300,181000,181000,181000,181000,1
|
|
20230623,101900,790394300,181000,181000,181000,181000,10
|
|
20230623,101800,788584300,181000,181000,181000,181000,29
|
|
20230623,101700,783335300,181000,181000,181000,181000,0
|
|
20230623,101600,783335300,181000,181200,181200,181000,29
|
|
20230623,101500,778083300,181200,181200,181200,181200,29
|
|
20230623,101400,772828500,181300,181200,181300,181200,17
|
|
20230623,101300,769746700,181300,181200,181300,181200,30
|
|
20230623,101200,764310600,181100,180900,181100,180900,40
|
|
20230623,101100,757070900,180900,180900,180900,180900,0
|
|
20230623,101000,757070900,180900,180900,180900,180900,28
|
|
20230623,100900,752005700,180900,180800,180900,180800,14
|
|
20230623,100800,749474300,180900,180900,180900,180900,0
|
|
20230623,100700,749474300,180900,180900,180900,180900,10
|
|
20230623,100600,747665300,181000,180900,181000,180900,12
|
|
20230623,100500,745493900,180900,180800,180900,180800,44
|
|
20230623,100400,737534800,180800,180900,180900,180800,15
|
|
20230623,100300,734821500,180900,180800,180900,180800,15
|
|
20230623,100200,732108500,180900,180800,180900,180800,7
|
|
20230623,100100,730842700,180800,180800,180800,180800,6
|
|
20230623,100000,729757900,180900,180800,180900,180800,9
|
|
20230623,095900,728130300,180800,180900,180900,180800,58
|
|
20230623,095800,717643500,180900,181100,181100,180900,21
|
|
20230623,095700,713842700,181200,181000,181200,180900,3
|
|
20230623,095600,713299600,181100,180900,181100,180700,93
|
|
20230623,095500,696474900,181000,180900,181000,180800,117
|
|
20230623,095400,675314100,180900,180600,180900,180600,39
|
|
20230623,095300,668263400,180600,180600,180700,180600,37
|
|
20230623,095200,661580900,180600,180500,180600,180500,8
|
|
20230623,095100,660136700,180600,180400,180600,180400,12
|
|
20230623,095000,657970400,180600,180300,180600,180300,86
|
|
20230623,094900,642460400,180300,180500,180500,180300,88
|
|
20230623,094800,626580900,180500,181100,181100,180500,9
|
|
20230623,094700,624953300,181100,181200,181200,181000,102
|
|
20230623,094600,606475600,181300,181300,181300,181200,204
|
|
20230623,094500,569510400,181400,181400,181400,181400,9
|
|
20230623,094400,567877800,181500,181300,181500,181300,83
|
|
20230623,094300,552826900,181200,181300,181300,181200,10
|
|
20230623,094200,551014400,181200,181200,181200,181200,5
|
|
20230623,094100,550108400,181200,181300,181300,181200,89
|
|
20230623,094000,533974100,181300,181300,181300,181300,9
|
|
20230623,093900,532342400,181300,181300,181300,181300,4
|
|
20230623,093800,531617200,181400,181400,181400,181400,17
|
|
20230623,093700,528533400,181500,181600,181600,181500,100
|
|
20230623,093600,510379200,181500,181500,181500,181500,18
|
|
20230623,093500,507112200,181500,181400,181500,181400,10
|
|
20230623,093400,505297300,181400,181500,181500,181400,28
|
|
20230623,093300,500217600,181600,181400,181700,181400,62
|
|
20230623,093200,488962900,181500,181500,181600,181500,8
|
|
20230623,093100,487510800,181500,181500,181500,181500,40
|
|
20230623,093000,480250800,181600,181300,181600,181200,45
|
|
20230623,092900,472087100,181300,181200,181300,181200,31
|
|
20230623,092800,466469800,181400,181600,181600,181400,4
|
|
20230623,092700,465743600,181400,181700,181700,180700,107
|
|
20230623,092600,446331500,181600,182100,182100,181600,59
|
|
20230623,092500,435600800,182100,182200,182200,182100,34
|
|
20230623,092400,429408000,182300,182400,182400,182200,64
|
|
20230623,092300,417737100,182500,182400,182600,182300,69
|
|
20230623,092200,405147600,182400,182300,182400,182300,84
|
|
20230623,092100,389832100,182400,182000,182400,181900,170
|
|
20230623,092000,358872000,182000,181900,182000,181900,44
|
|
20230623,091900,350867400,181900,181900,181900,181900,0
|
|
20230623,091800,350867400,181900,182000,182000,181900,28
|
|
20230623,091700,345773900,182000,181900,182000,181900,11
|
|
20230623,091600,343772400,181900,181900,181900,181800,23
|
|
20230623,091500,339589500,181900,181900,181900,181900,0
|
|
20230623,091400,339589500,181900,181900,182000,181900,46
|
|
20230623,091300,331220000,181800,181800,181900,181500,32
|
|
20230623,091200,325406300,181900,182000,182000,181900,27
|
|
20230623,091100,320494900,181800,181600,181800,181600,40
|
|
20230623,091000,313224000,181500,181800,181900,181500,68
|
|
20230623,090900,300863600,181600,182300,182300,181100,257
|
|
20230623,090800,254079700,182300,182600,182600,182300,94
|
|
20230623,090700,236932300,182600,183100,183100,182600,72
|
|
20230623,090600,223760700,183100,182100,183100,182100,450
|
|
20230623,090500,141669000,182000,181000,182000,181000,103
|
|
20230623,090400,122945300,181100,181800,181900,181100,140
|
|
20230623,090300,97520100,181800,180900,181800,180900,114
|
|
20230623,090200,76815400,180800,180200,180800,180200,152
|
|
20230623,090100,49399500,180200,180100,180300,179500,67
|
|
20230623,090000,37337400,179800,181100,181100,179300,207
|