733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,211000,2329357500,93300,93300,93300,93300,737
|
|
20230616,210900,2329357500,93300,93300,93300,93300,0
|
|
20230616,210800,2329357500,93300,93300,93300,93300,0
|
|
20230616,210700,2329357500,93300,93300,93300,93300,0
|
|
20230616,210600,2329357500,93300,93300,93300,93300,0
|
|
20230616,210500,2329357500,93300,93300,93300,93300,0
|
|
20230616,210400,2329357500,93300,93300,93300,93300,0
|
|
20230616,210300,2329357500,93300,93300,93300,93300,0
|
|
20230616,210200,2329357500,93300,93300,93300,93300,0
|
|
20230616,210100,2329357500,93300,93300,93300,93300,0
|
|
20230616,210000,2329357500,93300,93300,93300,93300,0
|
|
20230616,205900,2329357500,93300,93300,93300,93300,0
|
|
20230616,205800,2329357500,93300,93300,93300,93300,0
|
|
20230616,205700,2329357500,93300,93300,93300,93300,0
|
|
20230616,205600,2329357500,93300,93300,93300,93300,0
|
|
20230616,205500,2329357500,93300,93300,93300,93300,0
|
|
20230616,205400,2329357500,93300,93300,93300,93300,0
|
|
20230616,205300,2329357500,93300,93300,93300,93300,0
|
|
20230616,205200,2329357500,93300,93300,93300,93300,0
|
|
20230616,205100,2329357500,93300,93300,93300,93300,0
|
|
20230616,205000,2329357500,93300,93300,93300,93300,0
|
|
20230616,204900,2329357500,93300,93300,93300,93300,0
|
|
20230616,204800,2329357500,93300,93300,93300,93300,0
|
|
20230616,204700,2329357500,93300,93300,93300,93300,0
|
|
20230616,204600,2329357500,93300,93300,93300,93300,0
|
|
20230616,204500,2329357500,93300,93300,93300,93300,0
|
|
20230616,204400,2329357500,93300,93300,93300,93300,0
|
|
20230616,204300,2329357500,93300,93300,93300,93300,0
|
|
20230616,204200,2329357500,93300,93300,93300,93300,0
|
|
20230616,204100,2329357500,93300,93300,93300,93300,0
|
|
20230616,204000,2329357500,93300,93300,93300,93300,737
|
|
20230616,203900,2329357500,93300,93300,93300,93300,0
|
|
20230616,203800,2329357500,93300,93300,93300,93300,0
|
|
20230616,203700,2329357500,93300,93300,93300,93300,0
|
|
20230616,203600,2329357500,93300,93300,93300,93300,0
|
|
20230616,203500,2329357500,93300,93300,93300,93300,0
|
|
20230616,203400,2329357500,93300,93300,93300,93300,0
|
|
20230616,203300,2329357500,93300,93300,93300,93300,0
|
|
20230616,203200,2329357500,93300,93300,93300,93300,0
|
|
20230616,203100,2329357500,93300,93300,93300,93300,0
|
|
20230616,203000,2329357500,93300,93300,93300,93300,0
|
|
20230616,202900,2329357500,93300,93300,93300,93300,0
|
|
20230616,202800,2329357500,93300,93300,93300,93300,0
|
|
20230616,202700,2329357500,93300,93300,93300,93300,0
|
|
20230616,202600,2329357500,93300,93300,93300,93300,0
|
|
20230616,202500,2329357500,93300,93300,93300,93300,0
|
|
20230616,202400,2329357500,93300,93300,93300,93300,0
|
|
20230616,202300,2329357500,93300,93300,93300,93300,0
|
|
20230616,202200,2329357500,93300,93300,93300,93300,0
|
|
20230616,202100,2329357500,93300,93300,93300,93300,0
|
|
20230616,202000,2329357500,93300,93300,93300,93300,0
|
|
20230616,201900,2329357500,93300,93300,93300,93300,0
|
|
20230616,201800,2329357500,93300,93300,93300,93300,0
|
|
20230616,201700,2329357500,93300,93300,93300,93300,0
|
|
20230616,201600,2329357500,93300,93300,93300,93300,0
|
|
20230616,201500,2329357500,93300,93300,93300,93300,0
|
|
20230616,201400,2329357500,93300,93300,93300,93300,0
|
|
20230616,201300,2329357500,93300,93300,93300,93300,0
|
|
20230616,201200,2329357500,93300,93300,93300,93300,0
|
|
20230616,201100,2329357500,93300,93300,93300,93300,0
|
|
20230616,201000,2329357500,93300,93300,93300,93300,737
|
|
20230616,200900,2329357500,93300,93300,93300,93300,0
|
|
20230616,200800,2329357500,93300,93300,93300,93300,0
|
|
20230616,200700,2329357500,93300,93300,93300,93300,0
|
|
20230616,200600,2329357500,93300,93300,93300,93300,0
|
|
20230616,200500,2329357500,93300,93300,93300,93300,0
|
|
20230616,200400,2329357500,93300,93300,93300,93300,0
|
|
20230616,200300,2329357500,93300,93300,93300,93300,0
|
|
20230616,200200,2329357500,93300,93300,93300,93300,0
|
|
20230616,200100,2329357500,93300,93300,93300,93300,0
|
|
20230616,200000,2329357500,93300,93300,93300,93300,0
|
|
20230616,195900,2329357500,93300,93300,93300,93300,0
|
|
20230616,195800,2329357500,93300,93300,93300,93300,0
|
|
20230616,195700,2329357500,93300,93300,93300,93300,0
|
|
20230616,195600,2329357500,93300,93300,93300,93300,0
|
|
20230616,195500,2329357500,93300,93300,93300,93300,0
|
|
20230616,195400,2329357500,93300,93300,93300,93300,0
|
|
20230616,195300,2329357500,93300,93300,93300,93300,0
|
|
20230616,195200,2329357500,93300,93300,93300,93300,0
|
|
20230616,195100,2329357500,93300,93300,93300,93300,0
|
|
20230616,195000,2329357500,93300,93300,93300,93300,0
|
|
20230616,194900,2329357500,93300,93300,93300,93300,0
|
|
20230616,194800,2329357500,93300,93300,93300,93300,0
|
|
20230616,194700,2329357500,93300,93300,93300,93300,0
|
|
20230616,194600,2329357500,93300,93300,93300,93300,0
|
|
20230616,194500,2329357500,93300,93300,93300,93300,0
|
|
20230616,194400,2329357500,93300,93300,93300,93300,0
|
|
20230616,194300,2329357500,93300,93300,93300,93300,0
|
|
20230616,194200,2329357500,93300,93300,93300,93300,0
|
|
20230616,194100,2329357500,93300,93300,93300,93300,0
|
|
20230616,194000,2329357500,93300,93300,93300,93300,737
|
|
20230616,193900,2329357500,93300,93300,93300,93300,0
|
|
20230616,193800,2329357500,93300,93300,93300,93300,0
|
|
20230616,193700,2329357500,93300,93300,93300,93300,0
|
|
20230616,193600,2329357500,93300,93300,93300,93300,0
|
|
20230616,193500,2329357500,93300,93300,93300,93300,0
|
|
20230616,193400,2329357500,93300,93300,93300,93300,0
|
|
20230616,193300,2329357500,93300,93300,93300,93300,0
|
|
20230616,193200,2329357500,93300,93300,93300,93300,0
|
|
20230616,193100,2329357500,93300,93300,93300,93300,0
|
|
20230616,193000,2329357500,93300,93300,93300,93300,0
|
|
20230616,192900,2329357500,93300,93300,93300,93300,0
|
|
20230616,192800,2329357500,93300,93300,93300,93300,0
|
|
20230616,192700,2329357500,93300,93300,93300,93300,0
|
|
20230616,192600,2329357500,93300,93300,93300,93300,0
|
|
20230616,192500,2329357500,93300,93300,93300,93300,0
|
|
20230616,192400,2329357500,93300,93300,93300,93300,0
|
|
20230616,192300,2329357500,93300,93300,93300,93300,0
|
|
20230616,192200,2329357500,93300,93300,93300,93300,0
|
|
20230616,192100,2329357500,93300,93300,93300,93300,0
|
|
20230616,192000,2329357500,93300,93300,93300,93300,0
|
|
20230616,191900,2329357500,93300,93300,93300,93300,0
|
|
20230616,191800,2329357500,93300,93300,93300,93300,0
|
|
20230616,191700,2329357500,93300,93300,93300,93300,0
|
|
20230616,191600,2329357500,93300,93300,93300,93300,0
|
|
20230616,191500,2329357500,93300,93300,93300,93300,0
|
|
20230616,191400,2329357500,93300,93300,93300,93300,0
|
|
20230616,191300,2329357500,93300,93300,93300,93300,0
|
|
20230616,191200,2329357500,93300,93300,93300,93300,0
|
|
20230616,191100,2329357500,93300,93300,93300,93300,0
|
|
20230616,191000,2329357500,93300,93300,93300,93300,737
|
|
20230616,190900,2329357500,93300,93300,93300,93300,0
|
|
20230616,190800,2329357500,93300,93300,93300,93300,0
|
|
20230616,190700,2329357500,93300,93300,93300,93300,0
|
|
20230616,190600,2329357500,93300,93300,93300,93300,0
|
|
20230616,190500,2329357500,93300,93300,93300,93300,0
|
|
20230616,190400,2329357500,93300,93300,93300,93300,0
|
|
20230616,190300,2329357500,93300,93300,93300,93300,0
|
|
20230616,190200,2329357500,93300,93300,93300,93300,0
|
|
20230616,190100,2329357500,93300,93300,93300,93300,0
|
|
20230616,190000,2329357500,93300,93300,93300,93300,0
|
|
20230616,185900,2329357500,93300,93300,93300,93300,0
|
|
20230616,185800,2329357500,93300,93300,93300,93300,0
|
|
20230616,185700,2329357500,93300,93300,93300,93300,0
|
|
20230616,185600,2329357500,93300,93300,93300,93300,0
|
|
20230616,185500,2329357500,93300,93300,93300,93300,0
|
|
20230616,185400,2329357500,93300,93300,93300,93300,0
|
|
20230616,185300,2329357500,93300,93300,93300,93300,0
|
|
20230616,185200,2329357500,93300,93300,93300,93300,0
|
|
20230616,185100,2329357500,93300,93300,93300,93300,0
|
|
20230616,185000,2329357500,93300,93300,93300,93300,0
|
|
20230616,184900,2329357500,93300,93300,93300,93300,0
|
|
20230616,184800,2329357500,93300,93300,93300,93300,0
|
|
20230616,184700,2329357500,93300,93300,93300,93300,0
|
|
20230616,184600,2329357500,93300,93300,93300,93300,0
|
|
20230616,184500,2329357500,93300,93300,93300,93300,0
|
|
20230616,184400,2329357500,93300,93300,93300,93300,0
|
|
20230616,184300,2329357500,93300,93300,93300,93300,0
|
|
20230616,184200,2329357500,93300,93300,93300,93300,0
|
|
20230616,184100,2329357500,93300,93300,93300,93300,0
|
|
20230616,184000,2329357500,93300,93300,93300,93300,737
|
|
20230616,183900,2329357500,93300,93300,93300,93300,0
|
|
20230616,183800,2329357500,93300,93300,93300,93300,0
|
|
20230616,183700,2329357500,93300,93300,93300,93300,0
|
|
20230616,183600,2329357500,93300,93300,93300,93300,0
|
|
20230616,183500,2329357500,93300,93300,93300,93300,0
|
|
20230616,183400,2329357500,93300,93300,93300,93300,0
|
|
20230616,183300,2329357500,93300,93300,93300,93300,0
|
|
20230616,183200,2329357500,93300,93300,93300,93300,0
|
|
20230616,183100,2329357500,93300,93300,93300,93300,0
|
|
20230616,183000,2329357500,93300,93300,93300,93300,0
|
|
20230616,182900,2329357500,93300,93300,93300,93300,0
|
|
20230616,182800,2329357500,93300,93300,93300,93300,0
|
|
20230616,182700,2329357500,93300,93300,93300,93300,0
|
|
20230616,182600,2329357500,93300,93300,93300,93300,0
|
|
20230616,182500,2329357500,93300,93300,93300,93300,0
|
|
20230616,182400,2329357500,93300,93300,93300,93300,0
|
|
20230616,182300,2329357500,93300,93300,93300,93300,0
|
|
20230616,182200,2329357500,93300,93300,93300,93300,0
|
|
20230616,182100,2329357500,93300,93300,93300,93300,0
|
|
20230616,182000,2329357500,93300,93300,93300,93300,0
|
|
20230616,181900,2329357500,93300,93300,93300,93300,0
|
|
20230616,181800,2329357500,93300,93300,93300,93300,0
|
|
20230616,181700,2329357500,93300,93300,93300,93300,0
|
|
20230616,181600,2329357500,93300,93300,93300,93300,0
|
|
20230616,181500,2329357500,93300,93300,93300,93300,0
|
|
20230616,181400,2329357500,93300,93300,93300,93300,0
|
|
20230616,181300,2329357500,93300,93300,93300,93300,0
|
|
20230616,181200,2329357500,93300,93300,93300,93300,0
|
|
20230616,181100,2329357500,93300,93300,93300,93300,0
|
|
20230616,181000,2329357500,93300,93300,93300,93300,737
|
|
20230616,180900,2329357500,93300,93300,93300,93300,0
|
|
20230616,180800,2329357500,93300,93300,93300,93300,0
|
|
20230616,180700,2329357500,93300,93300,93300,93300,0
|
|
20230616,180600,2329357500,93300,93300,93300,93300,0
|
|
20230616,180500,2329357500,93300,93300,93300,93300,0
|
|
20230616,180400,2329357500,93300,93300,93300,93300,0
|
|
20230616,180300,2329357500,93300,93300,93300,93300,0
|
|
20230616,180200,2329357500,93300,93300,93300,93300,0
|
|
20230616,180100,2329357500,93300,93300,93300,93300,0
|
|
20230616,180000,2329357500,93300,93300,93300,93300,0
|
|
20230616,175900,2329357500,93300,93300,93300,93300,0
|
|
20230616,175800,2329357500,93300,93300,93300,93300,0
|
|
20230616,175700,2329357500,93300,93300,93300,93300,0
|
|
20230616,175600,2329357500,93300,93300,93300,93300,0
|
|
20230616,175500,2329357500,93300,93300,93300,93300,0
|
|
20230616,175400,2329357500,93300,93300,93300,93300,0
|
|
20230616,175300,2329357500,93300,93300,93300,93300,0
|
|
20230616,175200,2329357500,93300,93300,93300,93300,0
|
|
20230616,175100,2329357500,93300,93300,93300,93300,0
|
|
20230616,175000,2329357500,93300,93300,93300,93300,0
|
|
20230616,174900,2329357500,93300,93300,93300,93300,0
|
|
20230616,174800,2329357500,93300,93300,93300,93300,0
|
|
20230616,174700,2329357500,93300,93300,93300,93300,0
|
|
20230616,174600,2329357500,93300,93300,93300,93300,0
|
|
20230616,174500,2329357500,93300,93300,93300,93300,0
|
|
20230616,174400,2329357500,93300,93300,93300,93300,0
|
|
20230616,174300,2329357500,93300,93300,93300,93300,0
|
|
20230616,174200,2329357500,93300,93300,93300,93300,0
|
|
20230616,174100,2329357500,93300,93300,93300,93300,0
|
|
20230616,174000,2329357500,93300,93300,93300,93300,737
|
|
20230616,173900,2329357500,93300,93300,93300,93300,0
|
|
20230616,173800,2329357500,93300,93300,93300,93300,0
|
|
20230616,173700,2329357500,93300,93300,93300,93300,0
|
|
20230616,173600,2329357500,93300,93300,93300,93300,0
|
|
20230616,173500,2329357500,93300,93300,93300,93300,0
|
|
20230616,173400,2329357500,93300,93300,93300,93300,0
|
|
20230616,173300,2329357500,93300,93300,93300,93300,0
|
|
20230616,173200,2329357500,93300,93300,93300,93300,0
|
|
20230616,173100,2329357500,93300,93300,93300,93300,0
|
|
20230616,173000,2329357500,93300,93300,93300,93300,0
|
|
20230616,172900,2329357500,93300,93300,93300,93300,0
|
|
20230616,172800,2329357500,93300,93300,93300,93300,0
|
|
20230616,172700,2329357500,93300,93300,93300,93300,0
|
|
20230616,172600,2329357500,93300,93300,93300,93300,0
|
|
20230616,172500,2329357500,93300,93300,93300,93300,0
|
|
20230616,172400,2329357500,93300,93300,93300,93300,0
|
|
20230616,172300,2329357500,93300,93300,93300,93300,0
|
|
20230616,172200,2329357500,93300,93300,93300,93300,0
|
|
20230616,172100,2329357500,93300,93300,93300,93300,0
|
|
20230616,172000,2329357500,93300,93300,93300,93300,0
|
|
20230616,171900,2329357500,93300,93300,93300,93300,0
|
|
20230616,171800,2329357500,93300,93300,93300,93300,0
|
|
20230616,171700,2329357500,93300,93300,93300,93300,0
|
|
20230616,171600,2329357500,93300,93300,93300,93300,0
|
|
20230616,171500,2329357500,93300,93300,93300,93300,0
|
|
20230616,171400,2329357500,93300,93300,93300,93300,0
|
|
20230616,171300,2329357500,93300,93300,93300,93300,0
|
|
20230616,171200,2329357500,93300,93300,93300,93300,0
|
|
20230616,171100,2329357500,93300,93300,93300,93300,0
|
|
20230616,171000,2329357500,93300,93300,93300,93300,737
|
|
20230616,170900,2329357500,93300,93300,93300,93300,0
|
|
20230616,170800,2329357500,93300,93300,93300,93300,0
|
|
20230616,170700,2329357500,93300,93300,93300,93300,0
|
|
20230616,170600,2329357500,93300,93300,93300,93300,0
|
|
20230616,170500,2329357500,93300,93300,93300,93300,0
|
|
20230616,170400,2329357500,93300,93300,93300,93300,0
|
|
20230616,170300,2329357500,93300,93300,93300,93300,0
|
|
20230616,170200,2329357500,93300,93300,93300,93300,0
|
|
20230616,170100,2329357500,93300,93300,93300,93300,0
|
|
20230616,170000,2329357500,93300,93300,93300,93300,0
|
|
20230616,165900,2329357500,93300,93300,93300,93300,0
|
|
20230616,165800,2329357500,93300,93300,93300,93300,0
|
|
20230616,165700,2329357500,93300,93300,93300,93300,0
|
|
20230616,165600,2329357500,93300,93300,93300,93300,0
|
|
20230616,165500,2329357500,93300,93300,93300,93300,0
|
|
20230616,165400,2329357500,93300,93300,93300,93300,0
|
|
20230616,165300,2329357500,93300,93300,93300,93300,0
|
|
20230616,165200,2329357500,93300,93300,93300,93300,0
|
|
20230616,165100,2329357500,93300,93300,93300,93300,0
|
|
20230616,165000,2329357500,93300,93300,93300,93300,0
|
|
20230616,164900,2329357500,93300,93300,93300,93300,0
|
|
20230616,164800,2329357500,93300,93300,93300,93300,0
|
|
20230616,164700,2329357500,93300,93300,93300,93300,0
|
|
20230616,164600,2329357500,93300,93300,93300,93300,0
|
|
20230616,164500,2329357500,93300,93300,93300,93300,0
|
|
20230616,164400,2329357500,93300,93300,93300,93300,0
|
|
20230616,164300,2329357500,93300,93300,93300,93300,0
|
|
20230616,164200,2329357500,93300,93300,93300,93300,0
|
|
20230616,164100,2329357500,93300,93300,93300,93300,0
|
|
20230616,164000,2329357500,93300,93300,93300,93300,737
|
|
20230616,163900,2329357500,93300,93300,93300,93300,0
|
|
20230616,163800,2329357500,93300,93300,93300,93300,0
|
|
20230616,163700,2329357500,93300,93300,93300,93300,0
|
|
20230616,163600,2329357500,93300,93300,93300,93300,0
|
|
20230616,163500,2329357500,93300,93300,93300,93300,0
|
|
20230616,163400,2329357500,93300,93300,93300,93300,0
|
|
20230616,163300,2329357500,93300,93300,93300,93300,0
|
|
20230616,163200,2329357500,93300,93300,93300,93300,0
|
|
20230616,163100,2329357500,93300,93300,93300,93300,0
|
|
20230616,163000,2329357500,93300,93300,93300,93300,0
|
|
20230616,162900,2329357500,93300,93300,93300,93300,0
|
|
20230616,162800,2329357500,93300,93300,93300,93300,0
|
|
20230616,162700,2329357500,93300,93300,93300,93300,0
|
|
20230616,162600,2329357500,93300,93300,93300,93300,0
|
|
20230616,162500,2329357500,93300,93300,93300,93300,0
|
|
20230616,162400,2329357500,93300,93300,93300,93300,0
|
|
20230616,162300,2329357500,93300,93300,93300,93300,0
|
|
20230616,162200,2329357500,93300,93300,93300,93300,0
|
|
20230616,162100,2329357500,93300,93300,93300,93300,0
|
|
20230616,162000,2329357500,93300,93300,93300,93300,0
|
|
20230616,161900,2329357500,93300,93300,93300,93300,0
|
|
20230616,161800,2329357500,93300,93300,93300,93300,0
|
|
20230616,161700,2329357500,93300,93300,93300,93300,0
|
|
20230616,161600,2329357500,93300,93300,93300,93300,0
|
|
20230616,161500,2329357500,93300,93300,93300,93300,0
|
|
20230616,161400,2329357500,93300,93300,93300,93300,0
|
|
20230616,161300,2329357500,93300,93300,93300,93300,0
|
|
20230616,161200,2329357500,93300,93300,93300,93300,0
|
|
20230616,161100,2329357500,93300,93300,93300,93300,0
|
|
20230616,161000,2329357500,93300,93300,93300,93300,737
|
|
20230616,160900,2329357500,93300,93300,93300,93300,0
|
|
20230616,160800,2329357500,93300,93300,93300,93300,0
|
|
20230616,160700,2329357500,93300,93300,93300,93300,0
|
|
20230616,160600,2329357500,93300,93300,93300,93300,0
|
|
20230616,160500,2329357500,93300,93300,93300,93300,0
|
|
20230616,160400,2329357500,93300,93300,93300,93300,0
|
|
20230616,160300,2329357500,93300,93300,93300,93300,0
|
|
20230616,160200,2329357500,93300,93300,93300,93300,0
|
|
20230616,160100,2329357500,93300,93300,93300,93300,0
|
|
20230616,160000,2329357500,93300,93300,93300,93300,0
|
|
20230616,155900,2329357500,93300,93300,93300,93300,0
|
|
20230616,155800,2329357500,93300,93300,93300,93300,0
|
|
20230616,155700,2329357500,93300,93300,93300,93300,0
|
|
20230616,155600,2329357500,93300,93300,93300,93300,0
|
|
20230616,155500,2329357500,93300,93300,93300,93300,0
|
|
20230616,155400,2329357500,93300,93300,93300,93300,0
|
|
20230616,155300,2329357500,93300,93300,93300,93300,0
|
|
20230616,155200,2329357500,93300,93300,93300,93300,0
|
|
20230616,155100,2329357500,93300,93300,93300,93300,0
|
|
20230616,155000,2329357500,93300,93300,93300,93300,0
|
|
20230616,154900,2329357500,93300,93300,93300,93300,0
|
|
20230616,154800,2329357500,93300,93300,93300,93300,0
|
|
20230616,154700,2329357500,93300,93300,93300,93300,0
|
|
20230616,154600,2329357500,93300,93300,93300,93300,0
|
|
20230616,154500,2329357500,93300,93300,93300,93300,0
|
|
20230616,154400,2329357500,93300,93300,93300,93300,0
|
|
20230616,154300,2329357500,93300,93300,93300,93300,0
|
|
20230616,154200,2329357500,93300,93300,93300,93300,0
|
|
20230616,154100,2329357500,93300,93300,93300,93300,0
|
|
20230616,154000,2329357500,93300,93300,93300,93300,737
|
|
20230616,153900,2329357500,93300,93300,93300,93300,0
|
|
20230616,153800,2329357500,93300,93300,93300,93300,0
|
|
20230616,153700,2329357500,93300,93300,93300,93300,0
|
|
20230616,153600,2329357500,93300,93300,93300,93300,0
|
|
20230616,153500,2329357500,93300,93300,93300,93300,0
|
|
20230616,153400,2329357500,93300,93300,93300,93300,0
|
|
20230616,153300,2329357500,93300,93300,93300,93300,0
|
|
20230616,153200,2329357500,93300,93300,93300,93300,0
|
|
20230616,153100,2329357500,93300,93300,93300,93300,0
|
|
20230616,153000,2329357500,93300,93300,93300,93300,737
|
|
20230616,152900,2260595400,93300,93300,93300,93300,0
|
|
20230616,152800,2260595400,93300,93300,93300,93300,0
|
|
20230616,152700,2260595400,93300,93300,93300,93300,0
|
|
20230616,152600,2260595400,93300,93300,93300,93300,0
|
|
20230616,152500,2260595400,93300,93300,93300,93300,0
|
|
20230616,152400,2260595400,93300,93300,93300,93300,0
|
|
20230616,152300,2260595400,93300,93300,93300,93300,0
|
|
20230616,152200,2260595400,93300,93300,93300,93300,0
|
|
20230616,152100,2260595400,93300,93300,93300,93300,0
|
|
20230616,152000,2260595400,93300,93300,93300,93300,0
|
|
20230616,151900,2260595400,93300,93300,93400,93200,78
|
|
20230616,151800,2253319700,93300,93300,93300,93300,145
|
|
20230616,151700,2239791200,93300,93300,93300,93300,2
|
|
20230616,151600,2239604600,93300,93300,93300,93300,15
|
|
20230616,151500,2238205100,93300,93400,93400,93200,16
|
|
20230616,151400,2236712600,93200,93300,93300,93200,80
|
|
20230616,151300,2229252600,93200,93400,93400,93200,970
|
|
20230616,151200,2138735900,93400,93400,93400,93400,0
|
|
20230616,151100,2138735900,93400,93400,93400,93400,10
|
|
20230616,151000,2137801900,93400,93400,93400,93400,5
|
|
20230616,150900,2137334900,93400,93400,93500,93400,44
|
|
20230616,150800,2133223200,93500,93400,93500,93400,140
|
|
20230616,150700,2120133500,93400,93500,93500,93400,122
|
|
20230616,150600,2108736500,93500,93400,93500,93400,29
|
|
20230616,150500,2106026000,93400,93400,93400,93400,4
|
|
20230616,150400,2105652400,93400,93500,93500,93400,12
|
|
20230616,150300,2104531500,93500,93400,93500,93400,17
|
|
20230616,150200,2102942200,93400,93400,93400,93400,0
|
|
20230616,150100,2102942200,93400,93400,93400,93400,0
|
|
20230616,150000,2102942200,93400,93400,93400,93400,43
|
|
20230616,145900,2098926000,93400,93400,93400,93400,125
|
|
20230616,145800,2087251000,93400,93400,93400,93400,15
|
|
20230616,145700,2085850000,93400,93400,93400,93400,3
|
|
20230616,145600,2085569800,93400,93400,93400,93400,62
|
|
20230616,145500,2079779000,93400,93400,93400,93400,84
|
|
20230616,145400,2071933400,93400,93400,93400,93400,3
|
|
20230616,145300,2071653200,93400,93400,93400,93400,50
|
|
20230616,145200,2066983200,93400,93400,93400,93400,425
|
|
20230616,145100,2027288200,93400,93400,93400,93400,21
|
|
20230616,145000,2025326800,93400,93400,93400,93400,11
|
|
20230616,144900,2024299400,93400,93400,93400,93400,1
|
|
20230616,144800,2024206000,93400,93400,93400,93400,0
|
|
20230616,144700,2024206000,93400,93400,93400,93400,1
|
|
20230616,144600,2024112600,93400,93400,93400,93400,102
|
|
20230616,144500,2014585800,93300,93300,93300,93300,1
|
|
20230616,144400,2014492500,93300,93300,93300,93300,0
|
|
20230616,144300,2014492500,93300,93400,93400,93300,233
|
|
20230616,144200,1992733000,93400,93400,93400,93400,2
|
|
20230616,144100,1992546200,93400,93300,93400,93300,49
|
|
20230616,144000,1987971000,93400,93400,93400,93400,0
|
|
20230616,143900,1987971000,93400,93300,93400,93300,40
|
|
20230616,143800,1984237500,93300,93400,93400,93300,25
|
|
20230616,143700,1981904500,93400,93400,93400,93400,3
|
|
20230616,143600,1981624300,93300,93300,93300,93300,57
|
|
20230616,143500,1976306200,93400,93400,93400,93400,0
|
|
20230616,143400,1976306200,93400,93400,93400,93400,0
|
|
20230616,143300,1976306200,93400,93400,93400,93400,47
|
|
20230616,143200,1971916400,93500,93500,93500,93500,50
|
|
20230616,143100,1967241400,93500,93500,93500,93500,0
|
|
20230616,143000,1967241400,93500,93500,93500,93500,3
|
|
20230616,142900,1966960900,93500,93500,93500,93500,10
|
|
20230616,142800,1966025900,93500,93500,93500,93500,3
|
|
20230616,142700,1965745400,93500,93500,93500,93500,10
|
|
20230616,142600,1964810400,93500,93500,93500,93500,40
|
|
20230616,142500,1961070400,93400,93400,93400,93400,20
|
|
20230616,142400,1959202400,93500,93500,93500,93500,1
|
|
20230616,142300,1959108900,93500,93500,93500,93500,3
|
|
20230616,142200,1958828400,93500,93400,93500,93400,27
|
|
20230616,142100,1956306500,93300,93300,93300,93300,39
|
|
20230616,142000,1952667800,93300,93300,93300,93300,1
|
|
20230616,141900,1952574500,93300,93300,93300,93300,0
|
|
20230616,141800,1952574500,93300,93300,93300,93300,20
|
|
20230616,141700,1950708500,93300,93300,93300,93300,15
|
|
20230616,141600,1949309000,93300,93300,93300,93300,53
|
|
20230616,141500,1944364100,93300,93300,93300,93300,0
|
|
20230616,141400,1944364100,93300,93300,93300,93300,10
|
|
20230616,141300,1943431100,93400,93300,93400,93300,71
|
|
20230616,141200,1936800700,93300,93300,93300,93300,10
|
|
20230616,141100,1935867700,93400,93400,93400,93400,0
|
|
20230616,141000,1935867700,93400,93400,93400,93400,0
|
|
20230616,140900,1935867700,93400,93400,93400,93400,0
|
|
20230616,140800,1935867700,93400,93400,93400,93400,255
|
|
20230616,140700,1912050700,93400,93400,93400,93400,0
|
|
20230616,140600,1912050700,93400,93400,93400,93400,3
|
|
20230616,140500,1911770500,93500,93500,93500,93500,4
|
|
20230616,140400,1911396500,93500,93500,93500,93500,1
|
|
20230616,140300,1911303000,93500,93500,93500,93500,1
|
|
20230616,140200,1911209500,93500,93500,93500,93500,4
|
|
20230616,140100,1910835500,93500,93500,93500,93500,2
|
|
20230616,140000,1910648500,93500,93500,93500,93500,0
|
|
20230616,135900,1910648500,93500,93500,93500,93500,2
|
|
20230616,135800,1910461500,93500,93500,93500,93500,0
|
|
20230616,135700,1910461500,93500,93500,93500,93500,2
|
|
20230616,135600,1910274500,93500,93200,93500,93200,61
|
|
20230616,135500,1904589000,93200,93200,93200,93200,0
|
|
20230616,135400,1904589000,93200,93200,93200,93200,3
|
|
20230616,135300,1904309400,93200,93300,93300,93200,263
|
|
20230616,135200,1879776400,93400,93400,93400,93400,275
|
|
20230616,135100,1854091400,93500,93400,93500,93400,6
|
|
20230616,135000,1853530900,93600,93400,93600,93400,36
|
|
20230616,134900,1850163200,93600,93500,93600,93400,8
|
|
20230616,134800,1849415700,93500,93500,93500,93500,58
|
|
20230616,134700,1843992700,93600,93600,93600,93600,5
|
|
20230616,134600,1843524700,93600,93600,93600,93600,0
|
|
20230616,134500,1843524700,93600,93600,93600,93600,0
|
|
20230616,134400,1843524700,93600,93600,93600,93600,11
|
|
20230616,134300,1842495100,93600,93500,93600,93500,16
|
|
20230616,134200,1840998000,93500,93400,93500,93400,66
|
|
20230616,134100,1834833400,93500,93500,93500,93500,52
|
|
20230616,134000,1829971400,93400,93400,93400,93400,0
|
|
20230616,133900,1829971400,93400,93400,93400,93400,0
|
|
20230616,133800,1829971400,93400,93500,93500,93400,21
|
|
20230616,133700,1828009900,93500,93500,93500,93500,4
|
|
20230616,133600,1827635900,93500,93500,93500,93500,38
|
|
20230616,133500,1824082900,93500,93500,93500,93500,9
|
|
20230616,133400,1823241400,93500,93500,93500,93500,110
|
|
20230616,133300,1812956400,93500,93500,93500,93500,20
|
|
20230616,133200,1811086400,93500,93500,93500,93500,1
|
|
20230616,133100,1810992900,93400,93400,93400,93400,0
|
|
20230616,133000,1810992900,93400,93400,93400,93400,0
|
|
20230616,132900,1810992900,93400,93400,93400,93400,0
|
|
20230616,132800,1810992900,93400,93400,93400,93400,9
|
|
20230616,132700,1810152300,93400,93500,93500,93400,2
|
|
20230616,132600,1809965400,93400,93400,93400,93400,22
|
|
20230616,132500,1807910600,93400,93500,93500,93400,51
|
|
20230616,132400,1803147100,93500,93500,93500,93500,8
|
|
20230616,132300,1802399100,93500,93400,93500,93400,15
|
|
20230616,132200,1800996700,93500,93500,93500,93500,2
|
|
20230616,132100,1800809700,93500,93500,93500,93500,57
|
|
20230616,132000,1795480200,93500,93500,93500,93500,2
|
|
20230616,131900,1795293200,93500,93500,93500,93500,57
|
|
20230616,131800,1789963700,93500,93500,93500,93500,0
|
|
20230616,131700,1789963700,93500,93500,93500,93500,47
|
|
20230616,131600,1785569200,93600,93600,93600,93600,0
|
|
20230616,131500,1785569200,93600,93500,93600,93500,63
|
|
20230616,131400,1779673400,93500,93500,93500,93500,23
|
|
20230616,131300,1777522900,93500,93500,93500,93500,108
|
|
20230616,131200,1767424900,93500,93500,93500,93500,0
|
|
20230616,131100,1767424900,93500,93500,93500,93500,0
|
|
20230616,131000,1767424900,93500,93500,93500,93500,0
|
|
20230616,130900,1767424900,93500,93500,93500,93500,13
|
|
20230616,130800,1766209400,93500,93500,93500,93500,23
|
|
20230616,130700,1764058900,93500,93500,93500,93500,0
|
|
20230616,130600,1764058900,93500,93600,93600,93500,32
|
|
20230616,130500,1761066700,93600,93600,93600,93600,10
|
|
20230616,130400,1760130700,93600,93600,93600,93600,1
|
|
20230616,130300,1760037100,93600,93600,93600,93600,1
|
|
20230616,130200,1759943500,93600,93600,93600,93600,52
|
|
20230616,130100,1755076300,93600,93600,93600,93600,2
|
|
20230616,130000,1754889100,93600,93600,93600,93600,5
|
|
20230616,125900,1754421100,93500,93500,93500,93500,51
|
|
20230616,125800,1749652600,93500,93400,93500,93400,13
|
|
20230616,125700,1748438300,93500,93500,93500,93500,0
|
|
20230616,125600,1748438300,93500,93500,93500,93500,0
|
|
20230616,125500,1748438300,93500,93500,93500,93500,5
|
|
20230616,125400,1747970800,93500,93400,93500,93400,7
|
|
20230616,125300,1747316400,93400,93500,93500,93400,122
|
|
20230616,125200,1735919900,93500,93500,93500,93500,50
|
|
20230616,125100,1731244900,93500,93500,93500,93500,1
|
|
20230616,125000,1731151400,93600,93600,93600,93600,11
|
|
20230616,124900,1730121800,93600,93500,93600,93500,9
|
|
20230616,124800,1729279700,93600,93600,93600,93600,1
|
|
20230616,124700,1729186100,93500,93500,93500,93500,127
|
|
20230616,124600,1717311600,93400,93400,93400,93400,0
|
|
20230616,124500,1717311600,93400,93400,93400,93400,3
|
|
20230616,124400,1717031400,93400,93400,93400,93400,0
|
|
20230616,124300,1717031400,93400,93400,93400,93400,31
|
|
20230616,124200,1714136000,93400,93400,93400,93400,0
|
|
20230616,124100,1714136000,93400,93400,93400,93400,4
|
|
20230616,124000,1713762400,93400,93400,93400,93400,56
|
|
20230616,123900,1708532000,93400,93400,93400,93400,140
|
|
20230616,123800,1695456000,93300,93300,93300,93300,9
|
|
20230616,123700,1694616300,93400,93300,93400,93300,92
|
|
20230616,123600,1686032600,93300,93300,93300,93300,16
|
|
20230616,123500,1684539800,93300,93300,93300,93300,14
|
|
20230616,123400,1683233600,93300,93300,93300,93300,15
|
|
20230616,123300,1681834100,93400,93400,93400,93400,1
|
|
20230616,123200,1681740700,93400,93400,93400,93400,0
|
|
20230616,123100,1681740700,93400,93400,93400,93400,1
|
|
20230616,123000,1681647300,93400,93400,93400,93400,0
|
|
20230616,122900,1681647300,93400,93400,93400,93400,1
|
|
20230616,122800,1681553900,93400,93400,93400,93400,40
|
|
20230616,122700,1677817900,93400,93400,93400,93400,0
|
|
20230616,122600,1677817900,93400,93400,93400,93400,1
|
|
20230616,122500,1677724500,93400,93400,93400,93400,0
|
|
20230616,122400,1677724500,93400,93400,93400,93400,7
|
|
20230616,122300,1677070700,93400,93400,93400,93400,4
|
|
20230616,122200,1676697100,93400,93400,93400,93400,20
|
|
20230616,122100,1674829100,93400,93400,93400,93400,4
|
|
20230616,122000,1674455500,93400,93400,93400,93400,6
|
|
20230616,121900,1673895100,93500,93500,93500,93500,1
|
|
20230616,121800,1673801600,93400,93400,93400,93400,4
|
|
20230616,121700,1673428000,93300,93400,93400,93300,11
|
|
20230616,121600,1672401600,93400,93400,93400,93400,7
|
|
20230616,121500,1671747800,93400,93400,93400,93400,0
|
|
20230616,121400,1671747800,93400,93400,93400,93400,4
|
|
20230616,121300,1671374200,93400,93500,93500,93400,22
|
|
20230616,121200,1669319300,93500,93500,93500,93500,0
|
|
20230616,121100,1669319300,93500,93500,93500,93500,0
|
|
20230616,121000,1669319300,93500,93500,93500,93500,6
|
|
20230616,120900,1668758300,93500,93500,93500,93500,0
|
|
20230616,120800,1668758300,93500,93500,93500,93500,0
|
|
20230616,120700,1668758300,93500,93500,93500,93500,31
|
|
20230616,120600,1665859800,93500,93500,93500,93500,18
|
|
20230616,120500,1664176800,93500,93400,93500,93400,105
|
|
20230616,120400,1654367900,93300,93300,93300,93300,0
|
|
20230616,120300,1654367900,93300,93300,93300,93300,69
|
|
20230616,120200,1647930200,93400,93400,93400,93400,28
|
|
20230616,120100,1645315000,93400,93300,93400,93300,96
|
|
20230616,120000,1636349600,93300,93300,93300,93300,61
|
|
20230616,115900,1630658300,93400,93300,93400,93300,60
|
|
20230616,115800,1625058000,93400,93400,93400,93400,63
|
|
20230616,115700,1619173800,93300,93300,93300,93300,33
|
|
20230616,115600,1616094900,93300,93400,93400,93300,2
|
|
20230616,115500,1615908200,93400,93400,93400,93300,31
|
|
20230616,115400,1613015600,93400,93400,93400,93400,5
|
|
20230616,115300,1612548600,93400,93400,93400,93400,1
|
|
20230616,115200,1612455200,93300,93300,93300,93300,2
|
|
20230616,115100,1612268600,93500,93500,93500,93500,0
|
|
20230616,115000,1612268600,93500,93500,93500,93500,6
|
|
20230616,114900,1611707600,93500,93500,93500,93500,1
|
|
20230616,114800,1611614100,93300,93500,93500,93300,22
|
|
20230616,114700,1609559100,93500,93500,93500,93500,33
|
|
20230616,114600,1606473600,93500,93500,93500,93500,0
|
|
20230616,114500,1606473600,93500,93500,93500,93500,52
|
|
20230616,114400,1601611600,93500,93500,93500,93500,10
|
|
20230616,114300,1600676600,93500,93500,93500,93500,20
|
|
20230616,114200,1598806600,93500,93500,93500,93500,5
|
|
20230616,114100,1598339100,93600,93600,93600,93600,1
|
|
20230616,114000,1598245500,93600,93500,93600,93500,7
|
|
20230616,113900,1597590800,93500,93500,93500,93500,15
|
|
20230616,113800,1596188300,93500,93500,93500,93500,76
|
|
20230616,113700,1589082300,93400,93500,93500,93400,21
|
|
20230616,113600,1587120000,93500,93500,93500,93500,0
|
|
20230616,113500,1587120000,93500,93500,93500,93500,10
|
|
20230616,113400,1586185000,93500,93500,93500,93500,20
|
|
20230616,113300,1584315000,93500,93500,93500,93500,1
|
|
20230616,113200,1584221500,93500,93500,93500,93500,18
|
|
20230616,113100,1582538500,93500,93500,93500,93500,7
|
|
20230616,113000,1581884000,93500,93500,93500,93500,57
|
|
20230616,112900,1576554500,93500,93500,93500,93500,12
|
|
20230616,112800,1575432500,93500,93500,93500,93500,1
|
|
20230616,112700,1575339000,93500,93500,93500,93500,1
|
|
20230616,112600,1575245500,93600,93600,93600,93600,1
|
|
20230616,112500,1575151900,93600,93600,93600,93600,2
|
|
20230616,112400,1574964700,93600,93300,93600,93100,389
|
|
20230616,112300,1538697500,93300,93600,93600,93300,499
|
|
20230616,112200,1492057200,93500,93500,93500,93500,13
|
|
20230616,112100,1490841700,93500,93700,93700,93500,103
|
|
20230616,112000,1481208800,93700,93700,93700,93700,0
|
|
20230616,111900,1481208800,93700,93700,93700,93700,11
|
|
20230616,111800,1480178100,93700,93700,93700,93700,10
|
|
20230616,111700,1479241100,93700,93800,93800,93700,186
|
|
20230616,111600,1461809600,93800,93700,93800,93700,340
|
|
20230616,111500,1429917900,93800,93800,93800,93800,12
|
|
20230616,111400,1428792300,93800,93700,93800,93700,162
|
|
20230616,111300,1413605100,93700,93600,93700,93600,3
|
|
20230616,111200,1413324100,93600,93600,93700,93600,17
|
|
20230616,111100,1411732700,93600,93500,93600,93500,7
|
|
20230616,111000,1411077600,93500,93500,93500,93500,15
|
|
20230616,110900,1409675100,93500,93500,93500,93500,10
|
|
20230616,110800,1408740100,93500,93500,93500,93500,1
|
|
20230616,110700,1408646600,93500,93500,93500,93500,33
|
|
20230616,110600,1405561100,93500,93600,93600,93500,107
|
|
20230616,110500,1395553200,93600,93600,93600,93600,43
|
|
20230616,110400,1391528400,93700,93700,93800,93700,124
|
|
20230616,110300,1379909500,93700,93700,93700,93700,9
|
|
20230616,110200,1379066200,93700,93600,93700,93600,193
|
|
20230616,110100,1360983200,93600,93600,93600,93600,34
|
|
20230616,110000,1357800800,93600,93600,93600,93600,20
|
|
20230616,105900,1355928800,93500,93500,93500,93500,64
|
|
20230616,105800,1349944800,93400,93500,93500,93400,15
|
|
20230616,105700,1348543200,93500,93400,93500,93400,11
|
|
20230616,105600,1347515700,93400,93500,93600,93400,108
|
|
20230616,105500,1337418300,93600,93600,93600,93500,26
|
|
20230616,105400,1334984800,93500,93500,93500,93500,34
|
|
20230616,105300,1331805800,93600,93500,93600,93500,282
|
|
20230616,105200,1305433800,93500,93600,93600,93500,69
|
|
20230616,105100,1298982100,93600,93600,93600,93600,19
|
|
20230616,105000,1297203700,93500,93400,93500,93400,69
|
|
20230616,104900,1290754200,93400,93600,93700,93400,208
|
|
20230616,104800,1271320100,93600,93600,93800,93500,328
|
|
20230616,104700,1240616100,93600,93700,93800,93600,464
|
|
20230616,104600,1197146200,93700,93100,93700,93100,1140
|
|
20230616,104500,1090622400,93100,93000,93100,93000,215
|
|
20230616,104400,1070623500,93000,92600,93000,92600,155
|
|
20230616,104300,1056216200,92600,92600,92600,92600,103
|
|
20230616,104200,1046678400,92900,92900,92900,92900,1
|
|
20230616,104100,1046585500,92600,92600,92600,92600,0
|
|
20230616,104000,1046585500,92600,92700,92700,92600,65
|
|
20230616,103900,1040564100,92700,93000,93000,92700,9
|
|
20230616,103800,1039727400,93000,93000,93000,93000,0
|
|
20230616,103700,1039727400,93000,92700,93000,92700,52
|
|
20230616,103600,1034905200,93000,93000,93000,93000,7
|
|
20230616,103500,1034254200,92700,92800,92800,92700,42
|
|
20230616,103400,1030360700,92700,92700,92700,92700,0
|
|
20230616,103300,1030360700,92700,93000,93000,92700,31
|
|
20230616,103200,1027484200,93000,92800,93000,92800,5
|
|
20230616,103100,1027020000,92800,92800,92800,92800,0
|
|
20230616,103000,1027020000,92800,92800,92800,92800,40
|
|
20230616,102900,1023308000,92900,92900,92900,92900,47
|
|
20230616,102800,1018941700,92900,92900,92900,92900,50
|
|
20230616,102700,1014296700,92900,92900,92900,92900,0
|
|
20230616,102600,1014296700,92900,93100,93100,92900,64
|
|
20230616,102500,1008347500,93200,93100,93200,93100,7
|
|
20230616,102400,1007695700,92900,92900,92900,92900,0
|
|
20230616,102300,1007695700,92900,92900,93000,92900,25
|
|
20230616,102200,1005371400,92800,92800,92800,92800,11
|
|
20230616,102100,1004350600,92800,92800,93000,92800,5
|
|
20230616,102000,1003886200,93000,93000,93000,93000,3
|
|
20230616,101900,1003607200,92600,92600,92600,92600,221
|
|
20230616,101800,983142600,92700,92700,92700,92700,136
|
|
20230616,101700,970535400,92800,92900,92900,92800,123
|
|
20230616,101600,959120900,92800,92900,92900,92800,7
|
|
20230616,101500,958471000,93000,93200,93200,93000,203
|
|
20230616,101400,939551800,93200,93300,93300,93200,5
|
|
20230616,101300,939085400,92900,92900,92900,92900,0
|
|
20230616,101200,939085400,92900,92900,92900,92900,0
|
|
20230616,101100,939085400,92900,92800,92900,92800,18
|
|
20230616,101000,937414200,92800,92800,93300,92800,133
|
|
20230616,100900,925069300,92800,93200,93300,92800,103
|
|
20230616,100800,915493300,93300,93300,93300,93300,59
|
|
20230616,100700,909988600,93200,93100,93300,93100,48
|
|
20230616,100600,905519500,93100,93100,93100,93100,2
|
|
20230616,100500,905333300,93000,93000,93000,93000,31
|
|
20230616,100400,902450300,93000,92800,93000,92800,57
|
|
20230616,100300,897151500,92800,92800,92800,92800,67
|
|
20230616,100200,890933900,92800,92700,92800,92700,13
|
|
20230616,100100,889728600,92700,92700,92700,92700,5
|
|
20230616,100000,889265100,92700,93000,93000,92700,11
|
|
20230616,095900,888245100,92700,92900,93000,92700,29
|
|
20230616,095800,885554400,92900,92800,92900,92800,32
|
|
20230616,095700,882583000,92800,92700,92800,92700,76
|
|
20230616,095600,875537600,92700,92800,92800,92700,105
|
|
20230616,095500,865803900,92800,92800,92800,92800,4
|
|
20230616,095400,865432700,92800,92800,92800,92700,35
|
|
20230616,095300,862187000,92800,92800,92800,92800,10
|
|
20230616,095200,861259000,92800,92700,92800,92700,6
|
|
20230616,095100,860702500,92700,92900,92900,92700,122
|
|
20230616,095000,849389800,92900,92800,92900,92800,12
|
|
20230616,094900,848276100,92800,92800,92900,92800,60
|
|
20230616,094800,842706800,92900,92900,92900,92900,32
|
|
20230616,094700,839734000,92900,92800,92900,92800,71
|
|
20230616,094600,833140200,92900,92900,92900,92900,2
|
|
20230616,094500,832954400,92700,92700,92700,92700,10
|
|
20230616,094400,832027400,92700,92700,92700,92700,11
|
|
20230616,094300,831007700,92900,92900,92900,92900,1
|
|
20230616,094200,830914800,92900,92900,92900,92900,54
|
|
20230616,094100,825898200,93000,93000,93000,93000,0
|
|
20230616,094000,825898200,93000,93000,93000,93000,2
|
|
20230616,093900,825712200,93000,93000,93000,92900,20
|
|
20230616,093800,823853000,92700,92900,92900,92700,96
|
|
20230616,093700,814945200,92900,92900,92900,92900,0
|
|
20230616,093600,814945200,92900,93100,93100,92900,5
|
|
20230616,093500,814479900,93200,92800,93200,92800,17
|
|
20230616,093400,812898200,93300,93100,93300,93100,18
|
|
20230616,093300,811222000,93100,92500,93100,92500,173
|
|
20230616,093200,795183700,92500,92700,92700,92500,79
|
|
20230616,093100,787875800,92700,92300,92700,92300,489
|
|
20230616,093000,742691900,92300,92300,92400,92300,207
|
|
20230616,092900,723582700,92300,92400,92400,92300,90
|
|
20230616,092800,715275500,92400,92400,92400,92300,206
|
|
20230616,092700,696253700,92400,92400,92400,92300,44
|
|
20230616,092600,692190200,92400,92400,92400,92300,22
|
|
20230616,092500,690157600,92400,92500,92500,92400,141
|
|
20230616,092400,677126300,92500,92500,92600,92500,27
|
|
20230616,092300,674628700,92500,92500,92500,92500,254
|
|
20230616,092200,651133700,92500,92700,92700,92300,1046
|
|
20230616,092100,554307000,92800,92700,92800,92700,54
|
|
20230616,092000,549298500,92800,92900,92900,92800,162
|
|
20230616,091900,534264800,92800,92800,92800,92800,86
|
|
20230616,091800,526284000,92800,92800,92800,92800,42
|
|
20230616,091700,522386400,92800,92800,93000,92800,144
|
|
20230616,091600,509015600,92800,93000,93000,92800,847
|
|
20230616,091500,430331100,93000,93100,93100,93000,195
|
|
20230616,091400,412195500,93000,93100,93100,93000,251
|
|
20230616,091300,388842000,93100,93200,93200,93100,21
|
|
20230616,091200,386886500,93200,93400,93500,93200,279
|
|
20230616,091100,360849700,93400,93400,93400,93400,9
|
|
20230616,091000,360009100,93400,93900,93900,93400,154
|
|
20230616,090900,345598100,93900,93800,93900,93400,58
|
|
20230616,090800,340170100,93900,93700,94000,93700,370
|
|
20230616,090700,305433600,93700,93000,93700,92900,84
|
|
20230616,090600,297591900,92900,92700,92900,92700,119
|
|
20230616,090500,286546400,92600,92800,92800,92600,259
|
|
20230616,090400,262519900,92700,92600,92700,92500,27
|
|
20230616,090300,260020000,92600,92500,92600,92300,420
|
|
20230616,090200,221184400,92500,93100,93100,92500,505
|
|
20230616,090100,174352400,93000,93800,93800,93000,1460
|
|
20230616,090000,38078500,93700,93500,93800,93500,407
|