804 lines
42 KiB
CSV
804 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222100,7162219700,91500,91500,91500,91500,910
|
|
20230614,222000,7162219700,91500,91500,91500,91500,0
|
|
20230614,221900,7162219700,91500,91500,91500,91500,0
|
|
20230614,221800,7162219700,91500,91500,91500,91500,0
|
|
20230614,221700,7162219700,91500,91500,91500,91500,0
|
|
20230614,221600,7162219700,91500,91500,91500,91500,0
|
|
20230614,221500,7162219700,91500,91500,91500,91500,0
|
|
20230614,221400,7162219700,91500,91500,91500,91500,0
|
|
20230614,221300,7162219700,91500,91500,91500,91500,0
|
|
20230614,221200,7162219700,91500,91500,91500,91500,0
|
|
20230614,221100,7162219700,91500,91500,91500,91500,0
|
|
20230614,221000,7162219700,91500,91500,91500,91500,0
|
|
20230614,220900,7162219700,91500,91500,91500,91500,0
|
|
20230614,220800,7162219700,91500,91500,91500,91500,0
|
|
20230614,220700,7162219700,91500,91500,91500,91500,0
|
|
20230614,220600,7162219700,91500,91500,91500,91500,0
|
|
20230614,220500,7162219700,91500,91500,91500,91500,0
|
|
20230614,220400,7162219700,91500,91500,91500,91500,0
|
|
20230614,220300,7162219700,91500,91500,91500,91500,0
|
|
20230614,220200,7162219700,91500,91500,91500,91500,0
|
|
20230614,220100,7162219700,91500,91500,91500,91500,0
|
|
20230614,220000,7162219700,91500,91500,91500,91500,0
|
|
20230614,215900,7162219700,91500,91500,91500,91500,0
|
|
20230614,215800,7162219700,91500,91500,91500,91500,0
|
|
20230614,215700,7162219700,91500,91500,91500,91500,0
|
|
20230614,215600,7162219700,91500,91500,91500,91500,0
|
|
20230614,215500,7162219700,91500,91500,91500,91500,0
|
|
20230614,215400,7162219700,91500,91500,91500,91500,0
|
|
20230614,215300,7162219700,91500,91500,91500,91500,0
|
|
20230614,215200,7162219700,91500,91500,91500,91500,0
|
|
20230614,215100,7162219700,91500,91500,91500,91500,910
|
|
20230614,215000,7162219700,91500,91500,91500,91500,0
|
|
20230614,214900,7162219700,91500,91500,91500,91500,0
|
|
20230614,214800,7162219700,91500,91500,91500,91500,0
|
|
20230614,214700,7162219700,91500,91500,91500,91500,0
|
|
20230614,214600,7162219700,91500,91500,91500,91500,0
|
|
20230614,214500,7162219700,91500,91500,91500,91500,0
|
|
20230614,214400,7162219700,91500,91500,91500,91500,0
|
|
20230614,214300,7162219700,91500,91500,91500,91500,0
|
|
20230614,214200,7162219700,91500,91500,91500,91500,0
|
|
20230614,214100,7162219700,91500,91500,91500,91500,0
|
|
20230614,214000,7162219700,91500,91500,91500,91500,0
|
|
20230614,213900,7162219700,91500,91500,91500,91500,0
|
|
20230614,213800,7162219700,91500,91500,91500,91500,0
|
|
20230614,213700,7162219700,91500,91500,91500,91500,0
|
|
20230614,213600,7162219700,91500,91500,91500,91500,0
|
|
20230614,213500,7162219700,91500,91500,91500,91500,0
|
|
20230614,213400,7162219700,91500,91500,91500,91500,0
|
|
20230614,213300,7162219700,91500,91500,91500,91500,0
|
|
20230614,213200,7162219700,91500,91500,91500,91500,0
|
|
20230614,213100,7162219700,91500,91500,91500,91500,0
|
|
20230614,213000,7162219700,91500,91500,91500,91500,0
|
|
20230614,212900,7162219700,91500,91500,91500,91500,0
|
|
20230614,212800,7162219700,91500,91500,91500,91500,0
|
|
20230614,212700,7162219700,91500,91500,91500,91500,0
|
|
20230614,212600,7162219700,91500,91500,91500,91500,0
|
|
20230614,212500,7162219700,91500,91500,91500,91500,0
|
|
20230614,212400,7162219700,91500,91500,91500,91500,0
|
|
20230614,212300,7162219700,91500,91500,91500,91500,0
|
|
20230614,212200,7162219700,91500,91500,91500,91500,0
|
|
20230614,212100,7162219700,91500,91500,91500,91500,910
|
|
20230614,212000,7162219700,91500,91500,91500,91500,0
|
|
20230614,211900,7162219700,91500,91500,91500,91500,0
|
|
20230614,211800,7162219700,91500,91500,91500,91500,0
|
|
20230614,211700,7162219700,91500,91500,91500,91500,0
|
|
20230614,211600,7162219700,91500,91500,91500,91500,0
|
|
20230614,211500,7162219700,91500,91500,91500,91500,0
|
|
20230614,211400,7162219700,91500,91500,91500,91500,0
|
|
20230614,211300,7162219700,91500,91500,91500,91500,0
|
|
20230614,211200,7162219700,91500,91500,91500,91500,0
|
|
20230614,211100,7162219700,91500,91500,91500,91500,0
|
|
20230614,211000,7162219700,91500,91500,91500,91500,0
|
|
20230614,210900,7162219700,91500,91500,91500,91500,0
|
|
20230614,210800,7162219700,91500,91500,91500,91500,0
|
|
20230614,210700,7162219700,91500,91500,91500,91500,0
|
|
20230614,210600,7162219700,91500,91500,91500,91500,0
|
|
20230614,210500,7162219700,91500,91500,91500,91500,0
|
|
20230614,210400,7162219700,91500,91500,91500,91500,0
|
|
20230614,210300,7162219700,91500,91500,91500,91500,0
|
|
20230614,210200,7162219700,91500,91500,91500,91500,0
|
|
20230614,210100,7162219700,91500,91500,91500,91500,0
|
|
20230614,210000,7162219700,91500,91500,91500,91500,0
|
|
20230614,205900,7162219700,91500,91500,91500,91500,0
|
|
20230614,205800,7162219700,91500,91500,91500,91500,0
|
|
20230614,205700,7162219700,91500,91500,91500,91500,0
|
|
20230614,205600,7162219700,91500,91500,91500,91500,0
|
|
20230614,205500,7162219700,91500,91500,91500,91500,0
|
|
20230614,205400,7162219700,91500,91500,91500,91500,0
|
|
20230614,205300,7162219700,91500,91500,91500,91500,0
|
|
20230614,205200,7162219700,91500,91500,91500,91500,0
|
|
20230614,205100,7162219700,91500,91500,91500,91500,910
|
|
20230614,205000,7162219700,91500,91500,91500,91500,0
|
|
20230614,204900,7162219700,91500,91500,91500,91500,0
|
|
20230614,204800,7162219700,91500,91500,91500,91500,0
|
|
20230614,204700,7162219700,91500,91500,91500,91500,0
|
|
20230614,204600,7162219700,91500,91500,91500,91500,0
|
|
20230614,204500,7162219700,91500,91500,91500,91500,0
|
|
20230614,204400,7162219700,91500,91500,91500,91500,0
|
|
20230614,204300,7162219700,91500,91500,91500,91500,0
|
|
20230614,204200,7162219700,91500,91500,91500,91500,0
|
|
20230614,204100,7162219700,91500,91500,91500,91500,0
|
|
20230614,204000,7162219700,91500,91500,91500,91500,0
|
|
20230614,203900,7162219700,91500,91500,91500,91500,0
|
|
20230614,203800,7162219700,91500,91500,91500,91500,0
|
|
20230614,203700,7162219700,91500,91500,91500,91500,0
|
|
20230614,203600,7162219700,91500,91500,91500,91500,0
|
|
20230614,203500,7162219700,91500,91500,91500,91500,0
|
|
20230614,203400,7162219700,91500,91500,91500,91500,0
|
|
20230614,203300,7162219700,91500,91500,91500,91500,0
|
|
20230614,203200,7162219700,91500,91500,91500,91500,0
|
|
20230614,203100,7162219700,91500,91500,91500,91500,0
|
|
20230614,203000,7162219700,91500,91500,91500,91500,0
|
|
20230614,202900,7162219700,91500,91500,91500,91500,0
|
|
20230614,202800,7162219700,91500,91500,91500,91500,0
|
|
20230614,202700,7162219700,91500,91500,91500,91500,0
|
|
20230614,202600,7162219700,91500,91500,91500,91500,0
|
|
20230614,202500,7162219700,91500,91500,91500,91500,0
|
|
20230614,202400,7162219700,91500,91500,91500,91500,0
|
|
20230614,202300,7162219700,91500,91500,91500,91500,0
|
|
20230614,202200,7162219700,91500,91500,91500,91500,0
|
|
20230614,202100,7162219700,91500,91500,91500,91500,910
|
|
20230614,202000,7162219700,91500,91500,91500,91500,0
|
|
20230614,201900,7162219700,91500,91500,91500,91500,0
|
|
20230614,201800,7162219700,91500,91500,91500,91500,0
|
|
20230614,201700,7162219700,91500,91500,91500,91500,0
|
|
20230614,201600,7162219700,91500,91500,91500,91500,0
|
|
20230614,201500,7162219700,91500,91500,91500,91500,0
|
|
20230614,201400,7162219700,91500,91500,91500,91500,0
|
|
20230614,201300,7162219700,91500,91500,91500,91500,0
|
|
20230614,201200,7162219700,91500,91500,91500,91500,0
|
|
20230614,201100,7162219700,91500,91500,91500,91500,0
|
|
20230614,201000,7162219700,91500,91500,91500,91500,0
|
|
20230614,200900,7162219700,91500,91500,91500,91500,0
|
|
20230614,200800,7162219700,91500,91500,91500,91500,0
|
|
20230614,200700,7162219700,91500,91500,91500,91500,0
|
|
20230614,200600,7162219700,91500,91500,91500,91500,0
|
|
20230614,200500,7162219700,91500,91500,91500,91500,0
|
|
20230614,200400,7162219700,91500,91500,91500,91500,0
|
|
20230614,200300,7162219700,91500,91500,91500,91500,0
|
|
20230614,200200,7162219700,91500,91500,91500,91500,0
|
|
20230614,200100,7162219700,91500,91500,91500,91500,0
|
|
20230614,200000,7162219700,91500,91500,91500,91500,0
|
|
20230614,195900,7162219700,91500,91500,91500,91500,0
|
|
20230614,195800,7162219700,91500,91500,91500,91500,0
|
|
20230614,195700,7162219700,91500,91500,91500,91500,0
|
|
20230614,195600,7162219700,91500,91500,91500,91500,0
|
|
20230614,195500,7162219700,91500,91500,91500,91500,0
|
|
20230614,195400,7162219700,91500,91500,91500,91500,0
|
|
20230614,195300,7162219700,91500,91500,91500,91500,0
|
|
20230614,195200,7162219700,91500,91500,91500,91500,0
|
|
20230614,195100,7162219700,91500,91500,91500,91500,910
|
|
20230614,195000,7162219700,91500,91500,91500,91500,0
|
|
20230614,194900,7162219700,91500,91500,91500,91500,0
|
|
20230614,194800,7162219700,91500,91500,91500,91500,0
|
|
20230614,194700,7162219700,91500,91500,91500,91500,0
|
|
20230614,194600,7162219700,91500,91500,91500,91500,0
|
|
20230614,194500,7162219700,91500,91500,91500,91500,0
|
|
20230614,194400,7162219700,91500,91500,91500,91500,0
|
|
20230614,194300,7162219700,91500,91500,91500,91500,0
|
|
20230614,194200,7162219700,91500,91500,91500,91500,0
|
|
20230614,194100,7162219700,91500,91500,91500,91500,0
|
|
20230614,194000,7162219700,91500,91500,91500,91500,0
|
|
20230614,193900,7162219700,91500,91500,91500,91500,0
|
|
20230614,193800,7162219700,91500,91500,91500,91500,0
|
|
20230614,193700,7162219700,91500,91500,91500,91500,0
|
|
20230614,193600,7162219700,91500,91500,91500,91500,0
|
|
20230614,193500,7162219700,91500,91500,91500,91500,0
|
|
20230614,193400,7162219700,91500,91500,91500,91500,0
|
|
20230614,193300,7162219700,91500,91500,91500,91500,0
|
|
20230614,193200,7162219700,91500,91500,91500,91500,0
|
|
20230614,193100,7162219700,91500,91500,91500,91500,0
|
|
20230614,193000,7162219700,91500,91500,91500,91500,0
|
|
20230614,192900,7162219700,91500,91500,91500,91500,0
|
|
20230614,192800,7162219700,91500,91500,91500,91500,0
|
|
20230614,192700,7162219700,91500,91500,91500,91500,0
|
|
20230614,192600,7162219700,91500,91500,91500,91500,0
|
|
20230614,192500,7162219700,91500,91500,91500,91500,0
|
|
20230614,192400,7162219700,91500,91500,91500,91500,0
|
|
20230614,192300,7162219700,91500,91500,91500,91500,0
|
|
20230614,192200,7162219700,91500,91500,91500,91500,0
|
|
20230614,192100,7162219700,91500,91500,91500,91500,910
|
|
20230614,192000,7162219700,91500,91500,91500,91500,0
|
|
20230614,191900,7162219700,91500,91500,91500,91500,0
|
|
20230614,191800,7162219700,91500,91500,91500,91500,0
|
|
20230614,191700,7162219700,91500,91500,91500,91500,0
|
|
20230614,191600,7162219700,91500,91500,91500,91500,0
|
|
20230614,191500,7162219700,91500,91500,91500,91500,0
|
|
20230614,191400,7162219700,91500,91500,91500,91500,0
|
|
20230614,191300,7162219700,91500,91500,91500,91500,0
|
|
20230614,191200,7162219700,91500,91500,91500,91500,0
|
|
20230614,191100,7162219700,91500,91500,91500,91500,0
|
|
20230614,191000,7162219700,91500,91500,91500,91500,0
|
|
20230614,190900,7162219700,91500,91500,91500,91500,0
|
|
20230614,190800,7162219700,91500,91500,91500,91500,0
|
|
20230614,190700,7162219700,91500,91500,91500,91500,0
|
|
20230614,190600,7162219700,91500,91500,91500,91500,0
|
|
20230614,190500,7162219700,91500,91500,91500,91500,0
|
|
20230614,190400,7162219700,91500,91500,91500,91500,0
|
|
20230614,190300,7162219700,91500,91500,91500,91500,0
|
|
20230614,190200,7162219700,91500,91500,91500,91500,0
|
|
20230614,190100,7162219700,91500,91500,91500,91500,0
|
|
20230614,190000,7162219700,91500,91500,91500,91500,0
|
|
20230614,185900,7162219700,91500,91500,91500,91500,0
|
|
20230614,185800,7162219700,91500,91500,91500,91500,0
|
|
20230614,185700,7162219700,91500,91500,91500,91500,0
|
|
20230614,185600,7162219700,91500,91500,91500,91500,0
|
|
20230614,185500,7162219700,91500,91500,91500,91500,0
|
|
20230614,185400,7162219700,91500,91500,91500,91500,0
|
|
20230614,185300,7162219700,91500,91500,91500,91500,0
|
|
20230614,185200,7162219700,91500,91500,91500,91500,0
|
|
20230614,185100,7162219700,91500,91500,91500,91500,910
|
|
20230614,185000,7162219700,91500,91500,91500,91500,0
|
|
20230614,184900,7162219700,91500,91500,91500,91500,0
|
|
20230614,184800,7162219700,91500,91500,91500,91500,0
|
|
20230614,184700,7162219700,91500,91500,91500,91500,0
|
|
20230614,184600,7162219700,91500,91500,91500,91500,0
|
|
20230614,184500,7162219700,91500,91500,91500,91500,0
|
|
20230614,184400,7162219700,91500,91500,91500,91500,0
|
|
20230614,184300,7162219700,91500,91500,91500,91500,0
|
|
20230614,184200,7162219700,91500,91500,91500,91500,0
|
|
20230614,184100,7162219700,91500,91500,91500,91500,0
|
|
20230614,184000,7162219700,91500,91500,91500,91500,0
|
|
20230614,183900,7162219700,91500,91500,91500,91500,0
|
|
20230614,183800,7162219700,91500,91500,91500,91500,0
|
|
20230614,183700,7162219700,91500,91500,91500,91500,0
|
|
20230614,183600,7162219700,91500,91500,91500,91500,0
|
|
20230614,183500,7162219700,91500,91500,91500,91500,0
|
|
20230614,183400,7162219700,91500,91500,91500,91500,0
|
|
20230614,183300,7162219700,91500,91500,91500,91500,0
|
|
20230614,183200,7162219700,91500,91500,91500,91500,0
|
|
20230614,183100,7162219700,91500,91500,91500,91500,0
|
|
20230614,183000,7162219700,91500,91500,91500,91500,0
|
|
20230614,182900,7162219700,91500,91500,91500,91500,0
|
|
20230614,182800,7162219700,91500,91500,91500,91500,0
|
|
20230614,182700,7162219700,91500,91500,91500,91500,0
|
|
20230614,182600,7162219700,91500,91500,91500,91500,0
|
|
20230614,182500,7162219700,91500,91500,91500,91500,0
|
|
20230614,182400,7162219700,91500,91500,91500,91500,0
|
|
20230614,182300,7162219700,91500,91500,91500,91500,0
|
|
20230614,182200,7162219700,91500,91500,91500,91500,0
|
|
20230614,182100,7162219700,91500,91500,91500,91500,910
|
|
20230614,182000,7162219700,91500,91500,91500,91500,0
|
|
20230614,181900,7162219700,91500,91500,91500,91500,0
|
|
20230614,181800,7162219700,91500,91500,91500,91500,0
|
|
20230614,181700,7162219700,91500,91500,91500,91500,0
|
|
20230614,181600,7162219700,91500,91500,91500,91500,0
|
|
20230614,181500,7162219700,91500,91500,91500,91500,0
|
|
20230614,181400,7162219700,91500,91500,91500,91500,0
|
|
20230614,181300,7162219700,91500,91500,91500,91500,0
|
|
20230614,181200,7162219700,91500,91500,91500,91500,0
|
|
20230614,181100,7162219700,91500,91500,91500,91500,0
|
|
20230614,181000,7162219700,91500,91500,91500,91500,0
|
|
20230614,180900,7162219700,91500,91500,91500,91500,0
|
|
20230614,180800,7162219700,91500,91500,91500,91500,0
|
|
20230614,180700,7162219700,91500,91500,91500,91500,0
|
|
20230614,180600,7162219700,91500,91500,91500,91500,0
|
|
20230614,180500,7162219700,91500,91500,91500,91500,0
|
|
20230614,180400,7162219700,91500,91500,91500,91500,0
|
|
20230614,180300,7162219700,91500,91500,91500,91500,0
|
|
20230614,180200,7162219700,91500,91500,91500,91500,0
|
|
20230614,180100,7162219700,91500,91500,91500,91500,0
|
|
20230614,180000,7162219700,91500,91500,91500,91500,0
|
|
20230614,175900,7162219700,91500,91500,91500,91500,0
|
|
20230614,175800,7162219700,91500,91500,91500,91500,0
|
|
20230614,175700,7162219700,91500,91500,91500,91500,0
|
|
20230614,175600,7162219700,91500,91500,91500,91500,0
|
|
20230614,175500,7162219700,91500,91500,91500,91500,0
|
|
20230614,175400,7162219700,91500,91500,91500,91500,0
|
|
20230614,175300,7162219700,91500,91500,91500,91500,0
|
|
20230614,175200,7162219700,91500,91500,91500,91500,0
|
|
20230614,175100,7162219700,91500,91500,91500,91500,910
|
|
20230614,175000,7162219700,91500,91500,91500,91500,0
|
|
20230614,174900,7162219700,91500,91500,91500,91500,0
|
|
20230614,174800,7162219700,91500,91500,91500,91500,0
|
|
20230614,174700,7162219700,91500,91500,91500,91500,0
|
|
20230614,174600,7162219700,91500,91500,91500,91500,0
|
|
20230614,174500,7162219700,91500,91500,91500,91500,0
|
|
20230614,174400,7162219700,91500,91500,91500,91500,0
|
|
20230614,174300,7162219700,91500,91500,91500,91500,0
|
|
20230614,174200,7162219700,91500,91500,91500,91500,0
|
|
20230614,174100,7162219700,91500,91500,91500,91500,0
|
|
20230614,174000,7162219700,91500,91500,91500,91500,0
|
|
20230614,173900,7162219700,91500,91500,91500,91500,0
|
|
20230614,173800,7162219700,91500,91500,91500,91500,0
|
|
20230614,173700,7162219700,91500,91500,91500,91500,0
|
|
20230614,173600,7162219700,91500,91500,91500,91500,0
|
|
20230614,173500,7162219700,91500,91500,91500,91500,0
|
|
20230614,173400,7162219700,91500,91500,91500,91500,0
|
|
20230614,173300,7162219700,91500,91500,91500,91500,0
|
|
20230614,173200,7162219700,91500,91500,91500,91500,0
|
|
20230614,173100,7162219700,91500,91500,91500,91500,0
|
|
20230614,173000,7162219700,91500,91500,91500,91500,0
|
|
20230614,172900,7162219700,91500,91500,91500,91500,0
|
|
20230614,172800,7162219700,91500,91500,91500,91500,0
|
|
20230614,172700,7162219700,91500,91500,91500,91500,0
|
|
20230614,172600,7162219700,91500,91500,91500,91500,0
|
|
20230614,172500,7162219700,91500,91500,91500,91500,0
|
|
20230614,172400,7162219700,91500,91500,91500,91500,0
|
|
20230614,172300,7162219700,91500,91500,91500,91500,0
|
|
20230614,172200,7162219700,91500,91500,91500,91500,0
|
|
20230614,172100,7162219700,91500,91500,91500,91500,910
|
|
20230614,172000,7162219700,91500,91500,91500,91500,0
|
|
20230614,171900,7162219700,91500,91500,91500,91500,0
|
|
20230614,171800,7162219700,91500,91500,91500,91500,0
|
|
20230614,171700,7162219700,91500,91500,91500,91500,0
|
|
20230614,171600,7162219700,91500,91500,91500,91500,0
|
|
20230614,171500,7162219700,91500,91500,91500,91500,0
|
|
20230614,171400,7162219700,91500,91500,91500,91500,0
|
|
20230614,171300,7162219700,91500,91500,91500,91500,0
|
|
20230614,171200,7162219700,91500,91500,91500,91500,0
|
|
20230614,171100,7162219700,91500,91500,91500,91500,0
|
|
20230614,171000,7162219700,91500,91500,91500,91500,0
|
|
20230614,170900,7162219700,91500,91500,91500,91500,0
|
|
20230614,170800,7162219700,91500,91500,91500,91500,0
|
|
20230614,170700,7162219700,91500,91500,91500,91500,0
|
|
20230614,170600,7162219700,91500,91500,91500,91500,0
|
|
20230614,170500,7162219700,91500,91500,91500,91500,0
|
|
20230614,170400,7162219700,91500,91500,91500,91500,0
|
|
20230614,170300,7162219700,91500,91500,91500,91500,0
|
|
20230614,170200,7162219700,91500,91500,91500,91500,0
|
|
20230614,170100,7162219700,91500,91500,91500,91500,0
|
|
20230614,170000,7162219700,91500,91500,91500,91500,0
|
|
20230614,165900,7162219700,91500,91500,91500,91500,0
|
|
20230614,165800,7162219700,91500,91500,91500,91500,0
|
|
20230614,165700,7162219700,91500,91500,91500,91500,0
|
|
20230614,165600,7162219700,91500,91500,91500,91500,0
|
|
20230614,165500,7162219700,91500,91500,91500,91500,0
|
|
20230614,165400,7162219700,91500,91500,91500,91500,0
|
|
20230614,165300,7162219700,91500,91500,91500,91500,0
|
|
20230614,165200,7162219700,91500,91500,91500,91500,0
|
|
20230614,165100,7162219700,91500,91500,91500,91500,910
|
|
20230614,165000,7162219700,91500,91500,91500,91500,0
|
|
20230614,164900,7162219700,91500,91500,91500,91500,0
|
|
20230614,164800,7162219700,91500,91500,91500,91500,0
|
|
20230614,164700,7162219700,91500,91500,91500,91500,0
|
|
20230614,164600,7162219700,91500,91500,91500,91500,0
|
|
20230614,164500,7162219700,91500,91500,91500,91500,0
|
|
20230614,164400,7162219700,91500,91500,91500,91500,0
|
|
20230614,164300,7162219700,91500,91500,91500,91500,0
|
|
20230614,164200,7162219700,91500,91500,91500,91500,0
|
|
20230614,164100,7162219700,91500,91500,91500,91500,0
|
|
20230614,164000,7162219700,91500,91500,91500,91500,0
|
|
20230614,163900,7162219700,91500,91500,91500,91500,0
|
|
20230614,163800,7162219700,91500,91500,91500,91500,0
|
|
20230614,163700,7162219700,91500,91500,91500,91500,0
|
|
20230614,163600,7162219700,91500,91500,91500,91500,0
|
|
20230614,163500,7162219700,91500,91500,91500,91500,0
|
|
20230614,163400,7162219700,91500,91500,91500,91500,0
|
|
20230614,163300,7162219700,91500,91500,91500,91500,0
|
|
20230614,163200,7162219700,91500,91500,91500,91500,0
|
|
20230614,163100,7162219700,91500,91500,91500,91500,0
|
|
20230614,163000,7162219700,91500,91500,91500,91500,0
|
|
20230614,162900,7162219700,91500,91500,91500,91500,0
|
|
20230614,162800,7162219700,91500,91500,91500,91500,0
|
|
20230614,162700,7162219700,91500,91500,91500,91500,0
|
|
20230614,162600,7162219700,91500,91500,91500,91500,0
|
|
20230614,162500,7162219700,91500,91500,91500,91500,0
|
|
20230614,162400,7162219700,91500,91500,91500,91500,0
|
|
20230614,162300,7162219700,91500,91500,91500,91500,0
|
|
20230614,162200,7162219700,91500,91500,91500,91500,0
|
|
20230614,162100,7162219700,91500,91500,91500,91500,910
|
|
20230614,162000,7162219700,91500,91500,91500,91500,0
|
|
20230614,161900,7162219700,91500,91500,91500,91500,0
|
|
20230614,161800,7162219700,91500,91500,91500,91500,0
|
|
20230614,161700,7162219700,91500,91500,91500,91500,0
|
|
20230614,161600,7162219700,91500,91500,91500,91500,0
|
|
20230614,161500,7162219700,91500,91500,91500,91500,0
|
|
20230614,161400,7162219700,91500,91500,91500,91500,0
|
|
20230614,161300,7162219700,91500,91500,91500,91500,0
|
|
20230614,161200,7162219700,91500,91500,91500,91500,0
|
|
20230614,161100,7162219700,91500,91500,91500,91500,0
|
|
20230614,161000,7162219700,91500,91500,91500,91500,0
|
|
20230614,160900,7162219700,91500,91500,91500,91500,0
|
|
20230614,160800,7162219700,91500,91500,91500,91500,0
|
|
20230614,160700,7162219700,91500,91500,91500,91500,0
|
|
20230614,160600,7162219700,91500,91500,91500,91500,0
|
|
20230614,160500,7162219700,91500,91500,91500,91500,0
|
|
20230614,160400,7162219700,91500,91500,91500,91500,0
|
|
20230614,160300,7162219700,91500,91500,91500,91500,0
|
|
20230614,160200,7162219700,91500,91500,91500,91500,0
|
|
20230614,160100,7162219700,91500,91500,91500,91500,0
|
|
20230614,160000,7162219700,91500,91500,91500,91500,0
|
|
20230614,155900,7162219700,91500,91500,91500,91500,0
|
|
20230614,155800,7162219700,91500,91500,91500,91500,0
|
|
20230614,155700,7162219700,91500,91500,91500,91500,0
|
|
20230614,155600,7162219700,91500,91500,91500,91500,0
|
|
20230614,155500,7162219700,91500,91500,91500,91500,0
|
|
20230614,155400,7162219700,91500,91500,91500,91500,0
|
|
20230614,155300,7162219700,91500,91500,91500,91500,0
|
|
20230614,155200,7162219700,91500,91500,91500,91500,0
|
|
20230614,155100,7162219700,91500,91500,91500,91500,910
|
|
20230614,155000,7162219700,91500,91500,91500,91500,0
|
|
20230614,154900,7162219700,91500,91500,91500,91500,0
|
|
20230614,154800,7162219700,91500,91500,91500,91500,0
|
|
20230614,154700,7162219700,91500,91500,91500,91500,0
|
|
20230614,154600,7162219700,91500,91500,91500,91500,0
|
|
20230614,154500,7162219700,91500,91500,91500,91500,0
|
|
20230614,154400,7162219700,91500,91500,91500,91500,0
|
|
20230614,154300,7162219700,91500,91500,91500,91500,0
|
|
20230614,154200,7162219700,91500,91500,91500,91500,0
|
|
20230614,154100,7162219700,91500,91500,91500,91500,0
|
|
20230614,154000,7162219700,91500,91500,91500,91500,0
|
|
20230614,153900,7162219700,91500,91500,91500,91500,0
|
|
20230614,153800,7162219700,91500,91500,91500,91500,0
|
|
20230614,153700,7162219700,91500,91500,91500,91500,0
|
|
20230614,153600,7162219700,91500,91500,91500,91500,0
|
|
20230614,153500,7162219700,91500,91500,91500,91500,0
|
|
20230614,153400,7162219700,91500,91500,91500,91500,0
|
|
20230614,153300,7162219700,91500,91500,91500,91500,0
|
|
20230614,153200,7162219700,91500,91500,91500,91500,0
|
|
20230614,153100,7162219700,91500,91500,91500,91500,0
|
|
20230614,153000,7162219700,91500,91500,91500,91500,910
|
|
20230614,152900,7078954700,91500,91500,91500,91500,0
|
|
20230614,152800,7078954700,91500,91500,91500,91500,0
|
|
20230614,152700,7078954700,91500,91500,91500,91500,0
|
|
20230614,152600,7078954700,91500,91500,91500,91500,0
|
|
20230614,152500,7078954700,91500,91500,91500,91500,0
|
|
20230614,152400,7078954700,91500,91500,91500,91500,0
|
|
20230614,152300,7078954700,91500,91500,91500,91500,0
|
|
20230614,152200,7078954700,91500,91500,91500,91500,0
|
|
20230614,152100,7078954700,91500,91500,91500,91500,0
|
|
20230614,152000,7078954700,91500,91500,91500,91500,0
|
|
20230614,151900,7078954700,91500,91500,91500,91400,183
|
|
20230614,151800,7062214400,91500,91600,91600,91500,291
|
|
20230614,151700,7035571300,91700,91700,91700,91700,106
|
|
20230614,151600,7025851100,91600,91700,91700,91600,363
|
|
20230614,151500,6992567200,91700,91800,91800,91700,129
|
|
20230614,151400,6980727200,91900,91900,91900,91900,24
|
|
20230614,151300,6978521600,91900,91800,91900,91800,64
|
|
20230614,151200,6972645400,91900,92000,92000,91800,142
|
|
20230614,151100,6959597200,92000,91900,92000,91900,249
|
|
20230614,151000,6936707000,91900,92000,92000,91900,56
|
|
20230614,150900,6931556000,91900,91900,92000,91800,191
|
|
20230614,150800,6914005200,91900,91900,92000,91900,258
|
|
20230614,150700,6890291400,92000,92000,92000,91900,8
|
|
20230614,150600,6889555500,92100,92000,92100,92000,116
|
|
20230614,150500,6878882400,92000,91500,92000,91500,462
|
|
20230614,150400,6836429100,91500,91300,91500,91200,934
|
|
20230614,150300,6751072100,91300,91300,91400,91200,133
|
|
20230614,150200,6738934600,91400,91400,91400,91300,54
|
|
20230614,150100,6734004100,91200,91200,91300,91200,377
|
|
20230614,150000,6699621300,91200,91300,91600,91200,250
|
|
20230614,145900,6676819800,91300,91500,91600,91300,303
|
|
20230614,145800,6649134000,91500,91700,91700,91500,255
|
|
20230614,145700,6625774100,91800,91800,91800,91500,239
|
|
20230614,145600,6603886600,91800,91700,91800,91700,114
|
|
20230614,145500,6593432300,91700,91500,91700,91500,115
|
|
20230614,145400,6582888800,91500,91500,91600,91500,55
|
|
20230614,145300,6577856200,91400,91800,91800,91400,82
|
|
20230614,145200,6570357500,91400,91400,91700,91400,331
|
|
20230614,145100,6540073400,91400,91400,91400,91400,103
|
|
20230614,145000,6530659200,91400,91400,91400,91400,12
|
|
20230614,144900,6529562400,91400,91500,91500,91400,268
|
|
20230614,144800,6505066900,91400,91400,91400,91400,111
|
|
20230614,144700,6494921500,91400,91400,91500,91400,360
|
|
20230614,144600,6461997300,91500,91500,91500,91500,66
|
|
20230614,144500,6455958300,91500,91400,91500,91400,449
|
|
20230614,144400,6414887900,91500,91600,91600,91500,367
|
|
20230614,144300,6381305100,91700,91700,91700,91700,4
|
|
20230614,144200,6380938300,91600,91700,91900,91600,583
|
|
20230614,144100,6327507000,91700,91700,91900,91700,98
|
|
20230614,144000,6318518400,91700,91800,91800,91700,32
|
|
20230614,143900,6315583100,91800,92000,92000,91800,16
|
|
20230614,143800,6314114100,92000,92000,92000,91800,47
|
|
20230614,143700,6309796100,92100,92100,92100,92100,6
|
|
20230614,143600,6309243500,92100,91700,92100,91700,162
|
|
20230614,143500,6294371800,91800,91800,91800,91700,79
|
|
20230614,143400,6287120600,91800,92000,92000,91800,86
|
|
20230614,143300,6279222200,92000,92000,92000,92000,35
|
|
20230614,143200,6276002200,92000,92000,92000,92000,2
|
|
20230614,143100,6275818200,92000,92100,92200,92000,587
|
|
20230614,143000,6221780600,92100,92100,92100,92100,74
|
|
20230614,142900,6214965200,92100,92300,92300,92000,394
|
|
20230614,142800,6178658800,92300,92400,92400,92200,295
|
|
20230614,142700,6151434800,92400,92400,92500,92400,160
|
|
20230614,142600,6136642100,92400,92400,92400,92300,69
|
|
20230614,142500,6130272200,92400,92200,92400,92200,251
|
|
20230614,142400,6107108000,92200,92000,92200,92000,187
|
|
20230614,142300,6089893800,92000,91900,92000,91900,150
|
|
20230614,142200,6076098900,91900,91900,91900,91900,190
|
|
20230614,142100,6058637900,91900,91900,92000,91900,89
|
|
20230614,142000,6050458700,91900,91600,91900,91600,248
|
|
20230614,141900,6027726900,91600,91700,91700,91600,44
|
|
20230614,141800,6023694800,91700,91700,91700,91600,68
|
|
20230614,141700,6017464500,91700,91700,91700,91700,15
|
|
20230614,141600,6016089000,91700,91800,91800,91600,93
|
|
20230614,141500,6007561700,91700,92100,92100,91700,1160
|
|
20230614,141400,5901035900,92000,92400,92400,92000,26
|
|
20230614,141300,5898641300,92400,91700,92400,91700,431
|
|
20230614,141200,5858992600,91700,91800,91900,91500,100
|
|
20230614,141100,5849812600,91600,91400,91600,91400,333
|
|
20230614,141000,5819323000,91200,91100,91200,91100,480
|
|
20230614,140900,5775557000,91000,90900,91000,90800,738
|
|
20230614,140800,5708465500,90800,90900,90900,90700,666
|
|
20230614,140700,5647986900,90800,90900,90900,90800,299
|
|
20230614,140600,5620828500,90800,91000,91000,90800,631
|
|
20230614,140500,5563436200,90900,91200,91200,90900,346
|
|
20230614,140400,5531946900,91200,91300,91300,91100,149
|
|
20230614,140300,5518359600,91300,91400,91400,91300,48
|
|
20230614,140200,5513976900,91400,91300,91500,91100,208
|
|
20230614,140100,5495015300,91200,91400,91400,91200,258
|
|
20230614,140000,5471462600,91400,91400,91500,91300,136
|
|
20230614,135900,5459039900,91500,91400,91600,91400,13
|
|
20230614,135800,5457849800,91100,91300,91500,91100,192
|
|
20230614,135700,5440330000,91300,91300,91800,91200,994
|
|
20230614,135600,5349568500,91300,91400,91400,91300,66
|
|
20230614,135500,5343542300,91600,91200,91600,91200,751
|
|
20230614,135400,5274865700,91200,91300,91600,91200,267
|
|
20230614,135300,5250470300,91300,91300,91500,90600,1569
|
|
20230614,135200,5107321300,91300,91500,91600,91300,954
|
|
20230614,135100,5020045500,91500,92300,92400,91500,1587
|
|
20230614,135000,4874319600,92100,92400,92400,92100,634
|
|
20230614,134900,4815903300,92400,92200,92400,92200,41
|
|
20230614,134800,4812121100,92200,92200,92200,92200,67
|
|
20230614,134700,4805943700,92200,92400,92700,92200,6
|
|
20230614,134600,4805389200,92100,92300,92300,92100,404
|
|
20230614,134500,4768171000,92200,92300,92400,92200,159
|
|
20230614,134400,4753510800,92200,92300,92400,92200,479
|
|
20230614,134300,4709303600,92300,92400,92400,92200,94
|
|
20230614,134200,4700625100,92400,92500,92500,92200,298
|
|
20230614,134100,4673113900,92500,92700,92700,92500,42
|
|
20230614,134000,4669226300,92700,92700,92800,92200,1045
|
|
20230614,133900,4572462800,92700,92700,92800,92700,404
|
|
20230614,133800,4535011900,92800,92800,93000,92700,140
|
|
20230614,133700,4522024200,93000,92900,93000,92800,214
|
|
20230614,133600,4502162600,92800,92900,92900,92800,96
|
|
20230614,133500,4493248200,92800,92800,92800,92800,176
|
|
20230614,133400,4476915400,92800,93200,93200,92800,388
|
|
20230614,133300,4440847700,93200,93200,93200,93100,7
|
|
20230614,133200,4440195400,93100,93100,93100,93100,38
|
|
20230614,133100,4436657600,93100,93100,93100,93100,63
|
|
20230614,133000,4430792300,93100,93200,93200,93100,19
|
|
20230614,132900,4429023200,93200,93200,93200,93100,73
|
|
20230614,132800,4422225200,93200,93000,93200,92800,16
|
|
20230614,132700,4420736100,92800,93000,93000,92800,644
|
|
20230614,132600,4360956200,93100,93100,93200,92800,812
|
|
20230614,132500,4285479900,93000,93200,93200,93000,759
|
|
20230614,132400,4214853200,93200,93200,93200,93200,30
|
|
20230614,132300,4212057200,93100,93100,93200,93100,174
|
|
20230614,132200,4195857200,93100,93100,93100,93100,63
|
|
20230614,132100,4189991900,93100,93200,93200,93100,175
|
|
20230614,132000,4173691400,93200,93200,93200,93200,264
|
|
20230614,131900,4149086600,93300,93300,93300,93300,19
|
|
20230614,131800,4147313900,93200,93300,93300,93200,15
|
|
20230614,131700,4145914500,93300,93200,93300,93200,39
|
|
20230614,131600,4142278600,93300,93300,93300,93300,14
|
|
20230614,131500,4140972400,93300,93300,93300,93200,152
|
|
20230614,131400,4126802400,93300,93400,93400,93200,398
|
|
20230614,131300,4089664500,93500,93500,93600,93500,283
|
|
20230614,131200,4063202900,93600,93700,93700,93600,151
|
|
20230614,131100,4049068200,93700,93700,93700,93700,419
|
|
20230614,131000,4009807900,93700,93800,93800,93700,14
|
|
20230614,130900,4008495700,93700,93800,93900,93700,299
|
|
20230614,130800,3980451600,93800,94000,94000,93800,454
|
|
20230614,130700,3937832400,94000,94000,94000,94000,36
|
|
20230614,130600,3934448400,93900,93900,93900,93900,330
|
|
20230614,130500,3903461400,93900,94000,94000,93900,37
|
|
20230614,130400,3899986900,94000,93900,94000,93900,11
|
|
20230614,130300,3898953900,93900,94000,94000,93900,76
|
|
20230614,130200,3891811500,94000,94000,94000,93900,211
|
|
20230614,130100,3871984500,94000,93900,94000,93900,35
|
|
20230614,130000,3868696800,93900,93900,93900,93900,66
|
|
20230614,125900,3862499400,93900,93900,93900,93900,4
|
|
20230614,125800,3862123800,94000,94000,94000,93900,50
|
|
20230614,125700,3857427200,93900,93900,93900,93900,151
|
|
20230614,125600,3843248300,93900,94000,94000,93900,75
|
|
20230614,125500,3836205700,94000,94000,94000,93900,118
|
|
20230614,125400,3825123700,94000,94000,94000,94000,30
|
|
20230614,125300,3822303700,94000,93900,94000,93900,348
|
|
20230614,125200,3789592000,93900,93900,94000,93900,252
|
|
20230614,125100,3765929100,93900,94100,94100,93900,663
|
|
20230614,125000,3703610300,94100,94000,94100,94000,64
|
|
20230614,124900,3697589900,94000,94200,94200,94000,1736
|
|
20230614,124800,3534236400,94200,94300,94400,94200,30
|
|
20230614,124700,3531409600,94300,94300,94400,94300,136
|
|
20230614,124600,3518574300,94300,94300,94300,94300,75
|
|
20230614,124500,3511501800,94300,94400,94400,94300,390
|
|
20230614,124400,3474704200,94400,94500,94500,94400,1467
|
|
20230614,124300,3336078200,94500,94600,94900,94500,1158
|
|
20230614,124200,3226589000,94700,94600,94700,94600,329
|
|
20230614,124100,3195460300,94700,94700,94700,94700,129
|
|
20230614,124000,3183244000,94800,94700,94800,94700,139
|
|
20230614,123900,3170077700,94700,94700,94700,94700,2
|
|
20230614,123800,3169888300,94800,94800,94800,94800,61
|
|
20230614,123700,3164105500,94700,94700,94700,94700,34
|
|
20230614,123600,3160885700,94700,94700,94800,94700,219
|
|
20230614,123500,3140146300,94700,94700,94700,94700,134
|
|
20230614,123400,3127456500,94900,94900,95000,94700,78
|
|
20230614,123300,3120057000,94900,94900,94900,94900,0
|
|
20230614,123200,3120057000,94900,94900,94900,94900,334
|
|
20230614,123100,3088360400,94900,94900,94900,94900,46
|
|
20230614,123000,3083995000,94900,94900,95000,94900,107
|
|
20230614,122900,3073840600,94800,94900,94900,94800,595
|
|
20230614,122800,3017430600,94800,94900,94900,94800,253
|
|
20230614,122700,2993439000,94900,95100,95100,94900,802
|
|
20230614,122600,2917215900,95000,95000,95000,95000,134
|
|
20230614,122500,2904485900,95000,95000,95000,95000,4
|
|
20230614,122400,2904105900,95000,95000,95000,95000,51
|
|
20230614,122300,2899260900,95000,95000,95000,95000,0
|
|
20230614,122200,2899260900,95000,95000,95000,95000,57
|
|
20230614,122100,2893845900,95000,95000,95000,95000,15
|
|
20230614,122000,2892420900,95000,95000,95000,95000,15
|
|
20230614,121900,2890995900,95000,95000,95000,95000,2
|
|
20230614,121800,2890805900,95000,94900,95000,94900,82
|
|
20230614,121700,2883016400,94800,94800,94800,94800,2
|
|
20230614,121600,2882826800,94900,94900,94900,94900,112
|
|
20230614,121500,2872198000,94900,94900,94900,94900,41
|
|
20230614,121400,2868307100,94900,94900,94900,94900,2
|
|
20230614,121300,2868117300,94900,94900,94900,94900,0
|
|
20230614,121200,2868117300,94900,94900,94900,94900,40
|
|
20230614,121100,2864321300,95000,95000,95000,95000,1
|
|
20230614,121000,2864226300,94900,94900,94900,94900,32
|
|
20230614,120900,2861189500,95000,95000,95000,95000,10
|
|
20230614,120800,2860239500,95000,94900,95000,94900,60
|
|
20230614,120700,2854544800,95000,95000,95000,94900,7
|
|
20230614,120600,2853880300,94900,94900,94900,94900,66
|
|
20230614,120500,2847616900,94900,94900,94900,94900,157
|
|
20230614,120400,2832717600,94900,94900,94900,94900,31
|
|
20230614,120300,2829775700,94900,94900,94900,94900,0
|
|
20230614,120200,2829775700,94900,94900,94900,94800,175
|
|
20230614,120100,2813171000,94900,94900,94900,94900,192
|
|
20230614,120000,2794950200,94900,94900,94900,94900,1
|
|
20230614,115900,2794855300,95000,95000,95000,95000,7
|
|
20230614,115800,2794190300,94900,94900,94900,94900,192
|
|
20230614,115700,2775969500,94900,94900,94900,94900,100
|
|
20230614,115600,2766479500,94900,94900,94900,94900,12
|
|
20230614,115500,2765340700,94900,94900,94900,94900,22
|
|
20230614,115400,2763252900,94900,94800,94900,94800,37
|
|
20230614,115300,2759744700,94800,94900,94900,94800,48
|
|
20230614,115200,2755193000,94900,94900,94900,94900,77
|
|
20230614,115100,2747885700,94900,94900,94900,94900,64
|
|
20230614,115000,2741812100,94900,94900,94900,94900,21
|
|
20230614,114900,2739819200,94900,94800,94900,94800,46
|
|
20230614,114800,2735454300,94900,94800,94900,94800,64
|
|
20230614,114700,2729386500,94800,94900,94900,94800,9
|
|
20230614,114600,2728533100,94900,94900,94900,94900,43
|
|
20230614,114500,2724452400,94900,94900,94900,94900,84
|
|
20230614,114400,2716480800,94900,94900,94900,94900,8
|
|
20230614,114300,2715721600,94900,95100,95100,94900,239
|
|
20230614,114200,2693034800,95000,94900,95000,94900,72
|
|
20230614,114100,2686197300,94900,94900,94900,94900,10
|
|
20230614,114000,2685248300,94900,95100,95100,94900,897
|
|
20230614,113900,2600037200,95100,95200,95200,95100,288
|
|
20230614,113800,2572648100,95200,95200,95200,95200,14
|
|
20230614,113700,2571315300,95100,95100,95100,95100,44
|
|
20230614,113600,2567130900,95100,95100,95100,95100,21
|
|
20230614,113500,2565133800,95100,95200,95200,95100,34
|
|
20230614,113400,2561897900,95200,95200,95200,95200,54
|
|
20230614,113300,2556757100,95300,95200,95300,95200,3
|
|
20230614,113200,2556471300,95300,95300,95300,95300,1
|
|
20230614,113100,2556376000,95300,95300,95300,95300,18
|
|
20230614,113000,2554660600,95300,95300,95300,95300,1
|
|
20230614,112900,2554565300,95300,95300,95300,95300,0
|
|
20230614,112800,2554565300,95300,95300,95300,95300,10
|
|
20230614,112700,2553612300,95200,95200,95200,95200,30
|
|
20230614,112600,2550756300,95100,95100,95200,95100,105
|
|
20230614,112500,2540768800,95100,95100,95100,95000,134
|
|
20230614,112400,2528035400,95100,95100,95100,95100,5
|
|
20230614,112300,2527559900,95100,95100,95100,95100,31
|
|
20230614,112200,2524611800,95100,95100,95100,95100,18
|
|
20230614,112100,2522900000,95000,95100,95100,95000,130
|
|
20230614,112000,2510543000,95100,95100,95100,95100,46
|
|
20230614,111900,2506168400,95100,95100,95100,95100,23
|
|
20230614,111800,2503981100,95100,95200,95200,95100,60
|
|
20230614,111700,2498273800,95200,95200,95200,95200,2
|
|
20230614,111600,2498083400,95200,95200,95200,95200,17
|
|
20230614,111500,2496465000,95200,95200,95200,95200,0
|
|
20230614,111400,2496465000,95200,95200,95200,95200,3
|
|
20230614,111300,2496179400,95300,95400,95400,95300,114
|
|
20230614,111200,2485315100,95400,95400,95400,95400,91
|
|
20230614,111100,2476633700,95500,95400,95500,95400,106
|
|
20230614,111000,2466516200,95400,95400,95400,95400,5
|
|
20230614,110900,2466039200,95400,95400,95400,95400,27
|
|
20230614,110800,2463463400,95400,95300,95400,95300,105
|
|
20230614,110700,2453447000,95300,95400,95400,95300,74
|
|
20230614,110600,2446387500,95400,95400,95400,95400,3
|
|
20230614,110500,2446101300,95400,95400,95400,95400,35
|
|
20230614,110400,2442762300,95400,95400,95400,95400,20
|
|
20230614,110300,2440854300,95300,95300,95300,95300,54
|
|
20230614,110200,2435708100,95300,95300,95300,95300,29
|
|
20230614,110100,2432944400,95400,95400,95400,95400,19
|
|
20230614,110000,2431131800,95400,95200,95400,95000,189
|
|
20230614,105900,2413138500,95000,95000,95000,95000,10
|
|
20230614,105800,2412188500,94900,94900,94900,94900,0
|
|
20230614,105700,2412188500,94900,94900,94900,94900,20
|
|
20230614,105600,2410290500,94900,94900,94900,94900,200
|
|
20230614,105500,2391310500,94900,95000,95000,94900,30
|
|
20230614,105400,2388463300,94900,94900,94900,94900,20
|
|
20230614,105300,2386565300,94900,95100,95100,94900,119
|
|
20230614,105200,2375265900,95100,95100,95100,95100,20
|
|
20230614,105100,2373363900,95100,95100,95100,95100,13
|
|
20230614,105000,2372127600,95100,95100,95100,95100,0
|
|
20230614,104900,2372127600,95100,95100,95100,95100,10
|
|
20230614,104800,2371176600,95100,95100,95100,95100,20
|
|
20230614,104700,2369274600,94900,94900,94900,94900,22
|
|
20230614,104600,2367186800,94900,95200,95200,94900,16
|
|
20230614,104500,2365666000,95200,95200,95200,95200,50
|
|
20230614,104400,2360906000,95200,95100,95200,95100,136
|
|
20230614,104300,2347971800,95100,95100,95100,95100,15
|
|
20230614,104200,2346545300,95200,95200,95200,95200,0
|
|
20230614,104100,2346545300,95200,94900,95200,94800,22
|
|
20230614,104000,2344458200,94800,94800,94900,94800,4
|
|
20230614,103900,2344078900,94800,94800,95200,94800,28
|
|
20230614,103800,2341424100,95200,95200,95200,95200,19
|
|
20230614,103700,2339615300,95200,94900,95200,94900,49
|
|
20230614,103600,2334957300,94800,94800,94800,94700,313
|
|
20230614,103500,2305285000,94800,94600,94800,94600,130
|
|
20230614,103400,2292977100,94600,94600,94600,94600,25
|
|
20230614,103300,2290612100,94600,94700,94700,94600,170
|
|
20230614,103200,2274529400,94800,94800,94800,94800,9
|
|
20230614,103100,2273676200,94600,94500,94600,94500,95
|
|
20230614,103000,2264691300,94600,94700,94700,94600,307
|
|
20230614,102900,2235648900,94600,94600,94600,94600,14
|
|
20230614,102800,2234324500,94600,94600,94700,94600,49
|
|
20230614,102700,2229688900,94700,94700,94700,94700,0
|
|
20230614,102600,2229688900,94700,94700,94700,94700,6
|
|
20230614,102500,2229120700,94600,94700,94700,94600,127
|
|
20230614,102400,2217106100,94700,94600,94700,94600,125
|
|
20230614,102300,2205269300,94700,94700,94800,94700,104
|
|
20230614,102200,2195420200,94700,94700,94700,94700,133
|
|
20230614,102100,2182825100,94700,94800,94800,94700,178
|
|
20230614,102000,2165956600,94800,94600,94800,94600,28
|
|
20230614,101900,2163304600,94600,94600,94600,94500,153
|
|
20230614,101800,2148834500,94600,94600,94600,94500,431
|
|
20230614,101700,2108100900,94700,94800,94800,94600,109
|
|
20230614,101600,2097785200,94800,94600,94800,94500,161
|
|
20230614,101500,2082557400,94600,94800,94800,94600,867
|
|
20230614,101400,2000484500,94800,94800,94800,94700,77
|
|
20230614,101300,1993186000,94800,94900,94900,94800,239
|
|
20230614,101200,1970528100,94800,94800,94800,94800,80
|
|
20230614,101100,1962944100,94800,95100,95100,94800,32
|
|
20230614,101000,1959908900,94900,95100,95100,94900,1636
|
|
20230614,100900,1804491400,95200,95100,95200,95000,288
|
|
20230614,100800,1777105200,95100,95100,95100,95100,30
|
|
20230614,100700,1774252200,95100,95500,95500,95100,24
|
|
20230614,100600,1771965900,95200,95200,95400,95200,215
|
|
20230614,100500,1751465100,95200,95200,95200,95200,91
|
|
20230614,100400,1742801900,95200,95200,95200,95200,5
|
|
20230614,100300,1742325900,95200,95200,95200,95200,10
|
|
20230614,100200,1741373900,95200,95200,95200,95200,14
|
|
20230614,100100,1740041100,95200,95100,95200,95100,67
|
|
20230614,100000,1733668200,95100,95100,95400,95000,722
|
|
20230614,095900,1665010400,95100,95400,95400,95100,343
|
|
20230614,095800,1632363700,95500,95100,95500,95100,25
|
|
20230614,095700,1629983800,95100,95200,95500,95100,265
|
|
20230614,095600,1604742300,95200,95200,95200,95100,233
|
|
20230614,095500,1582562200,95200,95200,95200,95100,270
|
|
20230614,095400,1556871800,95500,95600,95600,95200,2480
|
|
20230614,095300,1320362600,95600,95600,95600,95600,162
|
|
20230614,095200,1304875400,95600,95800,95800,95600,31
|
|
20230614,095100,1301909200,95700,95700,95800,95700,327
|
|
20230614,095000,1270615200,95700,95700,95900,95700,108
|
|
20230614,094900,1260279400,95700,95700,95700,95700,5
|
|
20230614,094800,1259800900,95700,95700,95700,95700,54
|
|
20230614,094700,1254633100,95700,95700,95700,95700,20
|
|
20230614,094600,1252719100,95700,95700,95700,95700,27
|
|
20230614,094500,1250135200,95600,95600,95700,95600,59
|
|
20230614,094400,1244494700,95600,95600,95600,95600,138
|
|
20230614,094300,1231301900,95600,95800,95800,95600,461
|
|
20230614,094200,1187176300,95800,96100,96100,95800,34
|
|
20230614,094100,1183914000,96000,95800,96000,95800,145
|
|
20230614,094000,1170013000,95800,95800,95900,95800,22
|
|
20230614,093900,1167905300,95800,96100,96100,95800,735
|
|
20230614,093800,1097350300,96100,96100,96100,96100,25
|
|
20230614,093700,1094947800,96100,96100,96300,96100,122
|
|
20230614,093600,1083223400,96500,96200,96500,96000,273
|
|
20230614,093500,1056981000,96200,96200,96200,96100,132
|
|
20230614,093400,1044285600,96200,96400,96800,96200,519
|
|
20230614,093300,994324800,96400,96300,96400,96300,97
|
|
20230614,093200,984979100,96400,96800,96800,96400,105
|
|
20230614,093100,974843800,96500,96900,96900,96500,148
|
|
20230614,093000,960508400,96900,96900,97000,96200,248
|
|
20230614,092900,936504500,97000,97000,97100,97000,918
|
|
20230614,092800,847444000,96900,96200,96900,96200,802
|
|
20230614,092700,769939200,95800,96000,96000,95800,8
|
|
20230614,092600,769172200,95800,96100,96200,95800,143
|
|
20230614,092500,755446400,96200,96400,96400,96100,501
|
|
20230614,092400,707236000,96300,96500,96500,96300,213
|
|
20230614,092300,686701700,96500,96300,96500,96200,87
|
|
20230614,092200,678320200,96300,96400,96400,96300,55
|
|
20230614,092100,673021400,96400,96200,96400,96100,206
|
|
20230614,092000,653191100,96100,95400,96100,95300,551
|
|
20230614,091900,600408400,95400,95300,95700,95300,25
|
|
20230614,091800,598023400,95300,95400,95700,95300,456
|
|
20230614,091700,554533100,95400,95400,95400,95400,284
|
|
20230614,091600,527439500,95400,95300,95400,95300,136
|
|
20230614,091500,514469600,95300,95300,95400,95300,110
|
|
20230614,091400,503978700,95300,95400,95400,95300,100
|
|
20230614,091300,494446300,95400,95500,95500,95400,312
|
|
20230614,091200,464663900,95500,95500,95500,95400,288
|
|
20230614,091100,437160000,95500,95500,95600,95400,266
|
|
20230614,091000,411772700,95400,95300,95600,95300,851
|
|
20230614,090900,330502400,95300,95600,95600,95300,307
|
|
20230614,090800,301222200,95500,95500,95600,95500,169
|
|
20230614,090700,285078900,95600,95800,95800,95500,88
|
|
20230614,090600,276661800,95800,96200,96200,95800,275
|
|
20230614,090500,250279500,96200,96200,96300,96100,572
|
|
20230614,090400,195284000,96200,96400,96500,96200,939
|
|
20230614,090300,104838800,96400,96700,96700,96300,219
|
|
20230614,090200,83715100,96500,96500,96700,96500,100
|
|
20230614,090100,74058900,96300,96200,96700,96200,56
|
|
20230614,090000,68662300,96200,97000,97000,96200,709
|