884 lines
46 KiB
CSV
884 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,234100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,234000,3973804900,89000,89000,89000,89000,0
|
|
20230621,233900,3973804900,89000,89000,89000,89000,0
|
|
20230621,233800,3973804900,89000,89000,89000,89000,0
|
|
20230621,233700,3973804900,89000,89000,89000,89000,0
|
|
20230621,233600,3973804900,89000,89000,89000,89000,0
|
|
20230621,233500,3973804900,89000,89000,89000,89000,0
|
|
20230621,233400,3973804900,89000,89000,89000,89000,0
|
|
20230621,233300,3973804900,89000,89000,89000,89000,0
|
|
20230621,233200,3973804900,89000,89000,89000,89000,0
|
|
20230621,233100,3973804900,89000,89000,89000,89000,0
|
|
20230621,233000,3973804900,89000,89000,89000,89000,0
|
|
20230621,232900,3973804900,89000,89000,89000,89000,0
|
|
20230621,232800,3973804900,89000,89000,89000,89000,0
|
|
20230621,232700,3973804900,89000,89000,89000,89000,0
|
|
20230621,232600,3973804900,89000,89000,89000,89000,0
|
|
20230621,232500,3973804900,89000,89000,89000,89000,0
|
|
20230621,232400,3973804900,89000,89000,89000,89000,0
|
|
20230621,232300,3973804900,89000,89000,89000,89000,0
|
|
20230621,232200,3973804900,89000,89000,89000,89000,0
|
|
20230621,232100,3973804900,89000,89000,89000,89000,0
|
|
20230621,232000,3973804900,89000,89000,89000,89000,0
|
|
20230621,231900,3973804900,89000,89000,89000,89000,0
|
|
20230621,231800,3973804900,89000,89000,89000,89000,0
|
|
20230621,231700,3973804900,89000,89000,89000,89000,0
|
|
20230621,231600,3973804900,89000,89000,89000,89000,0
|
|
20230621,231500,3973804900,89000,89000,89000,89000,0
|
|
20230621,231400,3973804900,89000,89000,89000,89000,0
|
|
20230621,231300,3973804900,89000,89000,89000,89000,0
|
|
20230621,231200,3973804900,89000,89000,89000,89000,0
|
|
20230621,231100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,231000,3973804900,89000,89000,89000,89000,0
|
|
20230621,230900,3973804900,89000,89000,89000,89000,0
|
|
20230621,230800,3973804900,89000,89000,89000,89000,0
|
|
20230621,230700,3973804900,89000,89000,89000,89000,0
|
|
20230621,230600,3973804900,89000,89000,89000,89000,0
|
|
20230621,230500,3973804900,89000,89000,89000,89000,0
|
|
20230621,230400,3973804900,89000,89000,89000,89000,0
|
|
20230621,230300,3973804900,89000,89000,89000,89000,0
|
|
20230621,230200,3973804900,89000,89000,89000,89000,0
|
|
20230621,230100,3973804900,89000,89000,89000,89000,0
|
|
20230621,230000,3973804900,89000,89000,89000,89000,0
|
|
20230621,225900,3973804900,89000,89000,89000,89000,0
|
|
20230621,225800,3973804900,89000,89000,89000,89000,0
|
|
20230621,225700,3973804900,89000,89000,89000,89000,0
|
|
20230621,225600,3973804900,89000,89000,89000,89000,0
|
|
20230621,225500,3973804900,89000,89000,89000,89000,0
|
|
20230621,225400,3973804900,89000,89000,89000,89000,0
|
|
20230621,225300,3973804900,89000,89000,89000,89000,0
|
|
20230621,225200,3973804900,89000,89000,89000,89000,0
|
|
20230621,225100,3973804900,89000,89000,89000,89000,0
|
|
20230621,225000,3973804900,89000,89000,89000,89000,0
|
|
20230621,224900,3973804900,89000,89000,89000,89000,0
|
|
20230621,224800,3973804900,89000,89000,89000,89000,0
|
|
20230621,224700,3973804900,89000,89000,89000,89000,0
|
|
20230621,224600,3973804900,89000,89000,89000,89000,0
|
|
20230621,224500,3973804900,89000,89000,89000,89000,0
|
|
20230621,224400,3973804900,89000,89000,89000,89000,0
|
|
20230621,224300,3973804900,89000,89000,89000,89000,0
|
|
20230621,224200,3973804900,89000,89000,89000,89000,0
|
|
20230621,224100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,224000,3973804900,89000,89000,89000,89000,0
|
|
20230621,223900,3973804900,89000,89000,89000,89000,0
|
|
20230621,223800,3973804900,89000,89000,89000,89000,0
|
|
20230621,223700,3973804900,89000,89000,89000,89000,0
|
|
20230621,223600,3973804900,89000,89000,89000,89000,0
|
|
20230621,223500,3973804900,89000,89000,89000,89000,0
|
|
20230621,223400,3973804900,89000,89000,89000,89000,0
|
|
20230621,223300,3973804900,89000,89000,89000,89000,0
|
|
20230621,223200,3973804900,89000,89000,89000,89000,0
|
|
20230621,223100,3973804900,89000,89000,89000,89000,0
|
|
20230621,223000,3973804900,89000,89000,89000,89000,0
|
|
20230621,222900,3973804900,89000,89000,89000,89000,0
|
|
20230621,222800,3973804900,89000,89000,89000,89000,0
|
|
20230621,222700,3973804900,89000,89000,89000,89000,0
|
|
20230621,222600,3973804900,89000,89000,89000,89000,0
|
|
20230621,222500,3973804900,89000,89000,89000,89000,0
|
|
20230621,222400,3973804900,89000,89000,89000,89000,0
|
|
20230621,222300,3973804900,89000,89000,89000,89000,0
|
|
20230621,222200,3973804900,89000,89000,89000,89000,0
|
|
20230621,222100,3973804900,89000,89000,89000,89000,0
|
|
20230621,222000,3973804900,89000,89000,89000,89000,0
|
|
20230621,221900,3973804900,89000,89000,89000,89000,0
|
|
20230621,221800,3973804900,89000,89000,89000,89000,0
|
|
20230621,221700,3973804900,89000,89000,89000,89000,0
|
|
20230621,221600,3973804900,89000,89000,89000,89000,0
|
|
20230621,221500,3973804900,89000,89000,89000,89000,0
|
|
20230621,221400,3973804900,89000,89000,89000,89000,0
|
|
20230621,221300,3973804900,89000,89000,89000,89000,0
|
|
20230621,221200,3973804900,89000,89000,89000,89000,0
|
|
20230621,221100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,221000,3973804900,89000,89000,89000,89000,0
|
|
20230621,220900,3973804900,89000,89000,89000,89000,0
|
|
20230621,220800,3973804900,89000,89000,89000,89000,0
|
|
20230621,220700,3973804900,89000,89000,89000,89000,0
|
|
20230621,220600,3973804900,89000,89000,89000,89000,0
|
|
20230621,220500,3973804900,89000,89000,89000,89000,0
|
|
20230621,220400,3973804900,89000,89000,89000,89000,0
|
|
20230621,220300,3973804900,89000,89000,89000,89000,0
|
|
20230621,220200,3973804900,89000,89000,89000,89000,0
|
|
20230621,220100,3973804900,89000,89000,89000,89000,0
|
|
20230621,220000,3973804900,89000,89000,89000,89000,0
|
|
20230621,215900,3973804900,89000,89000,89000,89000,0
|
|
20230621,215800,3973804900,89000,89000,89000,89000,0
|
|
20230621,215700,3973804900,89000,89000,89000,89000,0
|
|
20230621,215600,3973804900,89000,89000,89000,89000,0
|
|
20230621,215500,3973804900,89000,89000,89000,89000,0
|
|
20230621,215400,3973804900,89000,89000,89000,89000,0
|
|
20230621,215300,3973804900,89000,89000,89000,89000,0
|
|
20230621,215200,3973804900,89000,89000,89000,89000,0
|
|
20230621,215100,3973804900,89000,89000,89000,89000,0
|
|
20230621,215000,3973804900,89000,89000,89000,89000,0
|
|
20230621,214900,3973804900,89000,89000,89000,89000,0
|
|
20230621,214800,3973804900,89000,89000,89000,89000,0
|
|
20230621,214700,3973804900,89000,89000,89000,89000,0
|
|
20230621,214600,3973804900,89000,89000,89000,89000,0
|
|
20230621,214500,3973804900,89000,89000,89000,89000,0
|
|
20230621,214400,3973804900,89000,89000,89000,89000,0
|
|
20230621,214300,3973804900,89000,89000,89000,89000,0
|
|
20230621,214200,3973804900,89000,89000,89000,89000,0
|
|
20230621,214100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,214000,3973804900,89000,89000,89000,89000,0
|
|
20230621,213900,3973804900,89000,89000,89000,89000,0
|
|
20230621,213800,3973804900,89000,89000,89000,89000,0
|
|
20230621,213700,3973804900,89000,89000,89000,89000,0
|
|
20230621,213600,3973804900,89000,89000,89000,89000,0
|
|
20230621,213500,3973804900,89000,89000,89000,89000,0
|
|
20230621,213400,3973804900,89000,89000,89000,89000,0
|
|
20230621,213300,3973804900,89000,89000,89000,89000,0
|
|
20230621,213200,3973804900,89000,89000,89000,89000,0
|
|
20230621,213100,3973804900,89000,89000,89000,89000,0
|
|
20230621,213000,3973804900,89000,89000,89000,89000,0
|
|
20230621,212900,3973804900,89000,89000,89000,89000,0
|
|
20230621,212800,3973804900,89000,89000,89000,89000,0
|
|
20230621,212700,3973804900,89000,89000,89000,89000,0
|
|
20230621,212600,3973804900,89000,89000,89000,89000,0
|
|
20230621,212500,3973804900,89000,89000,89000,89000,0
|
|
20230621,212400,3973804900,89000,89000,89000,89000,0
|
|
20230621,212300,3973804900,89000,89000,89000,89000,0
|
|
20230621,212200,3973804900,89000,89000,89000,89000,0
|
|
20230621,212100,3973804900,89000,89000,89000,89000,0
|
|
20230621,212000,3973804900,89000,89000,89000,89000,0
|
|
20230621,211900,3973804900,89000,89000,89000,89000,0
|
|
20230621,211800,3973804900,89000,89000,89000,89000,0
|
|
20230621,211700,3973804900,89000,89000,89000,89000,0
|
|
20230621,211600,3973804900,89000,89000,89000,89000,0
|
|
20230621,211500,3973804900,89000,89000,89000,89000,0
|
|
20230621,211400,3973804900,89000,89000,89000,89000,0
|
|
20230621,211300,3973804900,89000,89000,89000,89000,0
|
|
20230621,211200,3973804900,89000,89000,89000,89000,0
|
|
20230621,211100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,211000,3973804900,89000,89000,89000,89000,0
|
|
20230621,210900,3973804900,89000,89000,89000,89000,0
|
|
20230621,210800,3973804900,89000,89000,89000,89000,0
|
|
20230621,210700,3973804900,89000,89000,89000,89000,0
|
|
20230621,210600,3973804900,89000,89000,89000,89000,0
|
|
20230621,210500,3973804900,89000,89000,89000,89000,0
|
|
20230621,210400,3973804900,89000,89000,89000,89000,0
|
|
20230621,210300,3973804900,89000,89000,89000,89000,0
|
|
20230621,210200,3973804900,89000,89000,89000,89000,0
|
|
20230621,210100,3973804900,89000,89000,89000,89000,0
|
|
20230621,210000,3973804900,89000,89000,89000,89000,0
|
|
20230621,205900,3973804900,89000,89000,89000,89000,0
|
|
20230621,205800,3973804900,89000,89000,89000,89000,0
|
|
20230621,205700,3973804900,89000,89000,89000,89000,0
|
|
20230621,205600,3973804900,89000,89000,89000,89000,0
|
|
20230621,205500,3973804900,89000,89000,89000,89000,0
|
|
20230621,205400,3973804900,89000,89000,89000,89000,0
|
|
20230621,205300,3973804900,89000,89000,89000,89000,0
|
|
20230621,205200,3973804900,89000,89000,89000,89000,0
|
|
20230621,205100,3973804900,89000,89000,89000,89000,0
|
|
20230621,205000,3973804900,89000,89000,89000,89000,0
|
|
20230621,204900,3973804900,89000,89000,89000,89000,0
|
|
20230621,204800,3973804900,89000,89000,89000,89000,0
|
|
20230621,204700,3973804900,89000,89000,89000,89000,0
|
|
20230621,204600,3973804900,89000,89000,89000,89000,0
|
|
20230621,204500,3973804900,89000,89000,89000,89000,0
|
|
20230621,204400,3973804900,89000,89000,89000,89000,0
|
|
20230621,204300,3973804900,89000,89000,89000,89000,0
|
|
20230621,204200,3973804900,89000,89000,89000,89000,0
|
|
20230621,204100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,204000,3973804900,89000,89000,89000,89000,0
|
|
20230621,203900,3973804900,89000,89000,89000,89000,0
|
|
20230621,203800,3973804900,89000,89000,89000,89000,0
|
|
20230621,203700,3973804900,89000,89000,89000,89000,0
|
|
20230621,203600,3973804900,89000,89000,89000,89000,0
|
|
20230621,203500,3973804900,89000,89000,89000,89000,0
|
|
20230621,203400,3973804900,89000,89000,89000,89000,0
|
|
20230621,203300,3973804900,89000,89000,89000,89000,0
|
|
20230621,203200,3973804900,89000,89000,89000,89000,0
|
|
20230621,203100,3973804900,89000,89000,89000,89000,0
|
|
20230621,203000,3973804900,89000,89000,89000,89000,0
|
|
20230621,202900,3973804900,89000,89000,89000,89000,0
|
|
20230621,202800,3973804900,89000,89000,89000,89000,0
|
|
20230621,202700,3973804900,89000,89000,89000,89000,0
|
|
20230621,202600,3973804900,89000,89000,89000,89000,0
|
|
20230621,202500,3973804900,89000,89000,89000,89000,0
|
|
20230621,202400,3973804900,89000,89000,89000,89000,0
|
|
20230621,202300,3973804900,89000,89000,89000,89000,0
|
|
20230621,202200,3973804900,89000,89000,89000,89000,0
|
|
20230621,202100,3973804900,89000,89000,89000,89000,0
|
|
20230621,202000,3973804900,89000,89000,89000,89000,0
|
|
20230621,201900,3973804900,89000,89000,89000,89000,0
|
|
20230621,201800,3973804900,89000,89000,89000,89000,0
|
|
20230621,201700,3973804900,89000,89000,89000,89000,0
|
|
20230621,201600,3973804900,89000,89000,89000,89000,0
|
|
20230621,201500,3973804900,89000,89000,89000,89000,0
|
|
20230621,201400,3973804900,89000,89000,89000,89000,0
|
|
20230621,201300,3973804900,89000,89000,89000,89000,0
|
|
20230621,201200,3973804900,89000,89000,89000,89000,0
|
|
20230621,201100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,201000,3973804900,89000,89000,89000,89000,0
|
|
20230621,200900,3973804900,89000,89000,89000,89000,0
|
|
20230621,200800,3973804900,89000,89000,89000,89000,0
|
|
20230621,200700,3973804900,89000,89000,89000,89000,0
|
|
20230621,200600,3973804900,89000,89000,89000,89000,0
|
|
20230621,200500,3973804900,89000,89000,89000,89000,0
|
|
20230621,200400,3973804900,89000,89000,89000,89000,0
|
|
20230621,200300,3973804900,89000,89000,89000,89000,0
|
|
20230621,200200,3973804900,89000,89000,89000,89000,0
|
|
20230621,200100,3973804900,89000,89000,89000,89000,0
|
|
20230621,200000,3973804900,89000,89000,89000,89000,0
|
|
20230621,195900,3973804900,89000,89000,89000,89000,0
|
|
20230621,195800,3973804900,89000,89000,89000,89000,0
|
|
20230621,195700,3973804900,89000,89000,89000,89000,0
|
|
20230621,195600,3973804900,89000,89000,89000,89000,0
|
|
20230621,195500,3973804900,89000,89000,89000,89000,0
|
|
20230621,195400,3973804900,89000,89000,89000,89000,0
|
|
20230621,195300,3973804900,89000,89000,89000,89000,0
|
|
20230621,195200,3973804900,89000,89000,89000,89000,0
|
|
20230621,195100,3973804900,89000,89000,89000,89000,0
|
|
20230621,195000,3973804900,89000,89000,89000,89000,0
|
|
20230621,194900,3973804900,89000,89000,89000,89000,0
|
|
20230621,194800,3973804900,89000,89000,89000,89000,0
|
|
20230621,194700,3973804900,89000,89000,89000,89000,0
|
|
20230621,194600,3973804900,89000,89000,89000,89000,0
|
|
20230621,194500,3973804900,89000,89000,89000,89000,0
|
|
20230621,194400,3973804900,89000,89000,89000,89000,0
|
|
20230621,194300,3973804900,89000,89000,89000,89000,0
|
|
20230621,194200,3973804900,89000,89000,89000,89000,0
|
|
20230621,194100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,194000,3973804900,89000,89000,89000,89000,0
|
|
20230621,193900,3973804900,89000,89000,89000,89000,0
|
|
20230621,193800,3973804900,89000,89000,89000,89000,0
|
|
20230621,193700,3973804900,89000,89000,89000,89000,0
|
|
20230621,193600,3973804900,89000,89000,89000,89000,0
|
|
20230621,193500,3973804900,89000,89000,89000,89000,0
|
|
20230621,193400,3973804900,89000,89000,89000,89000,0
|
|
20230621,193300,3973804900,89000,89000,89000,89000,0
|
|
20230621,193200,3973804900,89000,89000,89000,89000,0
|
|
20230621,193100,3973804900,89000,89000,89000,89000,0
|
|
20230621,193000,3973804900,89000,89000,89000,89000,0
|
|
20230621,192900,3973804900,89000,89000,89000,89000,0
|
|
20230621,192800,3973804900,89000,89000,89000,89000,0
|
|
20230621,192700,3973804900,89000,89000,89000,89000,0
|
|
20230621,192600,3973804900,89000,89000,89000,89000,0
|
|
20230621,192500,3973804900,89000,89000,89000,89000,0
|
|
20230621,192400,3973804900,89000,89000,89000,89000,0
|
|
20230621,192300,3973804900,89000,89000,89000,89000,0
|
|
20230621,192200,3973804900,89000,89000,89000,89000,0
|
|
20230621,192100,3973804900,89000,89000,89000,89000,0
|
|
20230621,192000,3973804900,89000,89000,89000,89000,0
|
|
20230621,191900,3973804900,89000,89000,89000,89000,0
|
|
20230621,191800,3973804900,89000,89000,89000,89000,0
|
|
20230621,191700,3973804900,89000,89000,89000,89000,0
|
|
20230621,191600,3973804900,89000,89000,89000,89000,0
|
|
20230621,191500,3973804900,89000,89000,89000,89000,0
|
|
20230621,191400,3973804900,89000,89000,89000,89000,0
|
|
20230621,191300,3973804900,89000,89000,89000,89000,0
|
|
20230621,191200,3973804900,89000,89000,89000,89000,0
|
|
20230621,191100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,191000,3973804900,89000,89000,89000,89000,0
|
|
20230621,190900,3973804900,89000,89000,89000,89000,0
|
|
20230621,190800,3973804900,89000,89000,89000,89000,0
|
|
20230621,190700,3973804900,89000,89000,89000,89000,0
|
|
20230621,190600,3973804900,89000,89000,89000,89000,0
|
|
20230621,190500,3973804900,89000,89000,89000,89000,0
|
|
20230621,190400,3973804900,89000,89000,89000,89000,0
|
|
20230621,190300,3973804900,89000,89000,89000,89000,0
|
|
20230621,190200,3973804900,89000,89000,89000,89000,0
|
|
20230621,190100,3973804900,89000,89000,89000,89000,0
|
|
20230621,190000,3973804900,89000,89000,89000,89000,0
|
|
20230621,185900,3973804900,89000,89000,89000,89000,0
|
|
20230621,185800,3973804900,89000,89000,89000,89000,0
|
|
20230621,185700,3973804900,89000,89000,89000,89000,0
|
|
20230621,185600,3973804900,89000,89000,89000,89000,0
|
|
20230621,185500,3973804900,89000,89000,89000,89000,0
|
|
20230621,185400,3973804900,89000,89000,89000,89000,0
|
|
20230621,185300,3973804900,89000,89000,89000,89000,0
|
|
20230621,185200,3973804900,89000,89000,89000,89000,0
|
|
20230621,185100,3973804900,89000,89000,89000,89000,0
|
|
20230621,185000,3973804900,89000,89000,89000,89000,0
|
|
20230621,184900,3973804900,89000,89000,89000,89000,0
|
|
20230621,184800,3973804900,89000,89000,89000,89000,0
|
|
20230621,184700,3973804900,89000,89000,89000,89000,0
|
|
20230621,184600,3973804900,89000,89000,89000,89000,0
|
|
20230621,184500,3973804900,89000,89000,89000,89000,0
|
|
20230621,184400,3973804900,89000,89000,89000,89000,0
|
|
20230621,184300,3973804900,89000,89000,89000,89000,0
|
|
20230621,184200,3973804900,89000,89000,89000,89000,0
|
|
20230621,184100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,184000,3973804900,89000,89000,89000,89000,0
|
|
20230621,183900,3973804900,89000,89000,89000,89000,0
|
|
20230621,183800,3973804900,89000,89000,89000,89000,0
|
|
20230621,183700,3973804900,89000,89000,89000,89000,0
|
|
20230621,183600,3973804900,89000,89000,89000,89000,0
|
|
20230621,183500,3973804900,89000,89000,89000,89000,0
|
|
20230621,183400,3973804900,89000,89000,89000,89000,0
|
|
20230621,183300,3973804900,89000,89000,89000,89000,0
|
|
20230621,183200,3973804900,89000,89000,89000,89000,0
|
|
20230621,183100,3973804900,89000,89000,89000,89000,0
|
|
20230621,183000,3973804900,89000,89000,89000,89000,0
|
|
20230621,182900,3973804900,89000,89000,89000,89000,0
|
|
20230621,182800,3973804900,89000,89000,89000,89000,0
|
|
20230621,182700,3973804900,89000,89000,89000,89000,0
|
|
20230621,182600,3973804900,89000,89000,89000,89000,0
|
|
20230621,182500,3973804900,89000,89000,89000,89000,0
|
|
20230621,182400,3973804900,89000,89000,89000,89000,0
|
|
20230621,182300,3973804900,89000,89000,89000,89000,0
|
|
20230621,182200,3973804900,89000,89000,89000,89000,0
|
|
20230621,182100,3973804900,89000,89000,89000,89000,0
|
|
20230621,182000,3973804900,89000,89000,89000,89000,0
|
|
20230621,181900,3973804900,89000,89000,89000,89000,0
|
|
20230621,181800,3973804900,89000,89000,89000,89000,0
|
|
20230621,181700,3973804900,89000,89000,89000,89000,0
|
|
20230621,181600,3973804900,89000,89000,89000,89000,0
|
|
20230621,181500,3973804900,89000,89000,89000,89000,0
|
|
20230621,181400,3973804900,89000,89000,89000,89000,0
|
|
20230621,181300,3973804900,89000,89000,89000,89000,0
|
|
20230621,181200,3973804900,89000,89000,89000,89000,0
|
|
20230621,181100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,181000,3973804900,89000,89000,89000,89000,0
|
|
20230621,180900,3973804900,89000,89000,89000,89000,0
|
|
20230621,180800,3973804900,89000,89000,89000,89000,0
|
|
20230621,180700,3973804900,89000,89000,89000,89000,0
|
|
20230621,180600,3973804900,89000,89000,89000,89000,0
|
|
20230621,180500,3973804900,89000,89000,89000,89000,0
|
|
20230621,180400,3973804900,89000,89000,89000,89000,0
|
|
20230621,180300,3973804900,89000,89000,89000,89000,0
|
|
20230621,180200,3973804900,89000,89000,89000,89000,0
|
|
20230621,180100,3973804900,89000,89000,89000,89000,0
|
|
20230621,180000,3973804900,89000,89000,89000,89000,0
|
|
20230621,175900,3973804900,89000,89000,89000,89000,0
|
|
20230621,175800,3973804900,89000,89000,89000,89000,0
|
|
20230621,175700,3973804900,89000,89000,89000,89000,0
|
|
20230621,175600,3973804900,89000,89000,89000,89000,0
|
|
20230621,175500,3973804900,89000,89000,89000,89000,0
|
|
20230621,175400,3973804900,89000,89000,89000,89000,0
|
|
20230621,175300,3973804900,89000,89000,89000,89000,0
|
|
20230621,175200,3973804900,89000,89000,89000,89000,0
|
|
20230621,175100,3973804900,89000,89000,89000,89000,0
|
|
20230621,175000,3973804900,89000,89000,89000,89000,0
|
|
20230621,174900,3973804900,89000,89000,89000,89000,0
|
|
20230621,174800,3973804900,89000,89000,89000,89000,0
|
|
20230621,174700,3973804900,89000,89000,89000,89000,0
|
|
20230621,174600,3973804900,89000,89000,89000,89000,0
|
|
20230621,174500,3973804900,89000,89000,89000,89000,0
|
|
20230621,174400,3973804900,89000,89000,89000,89000,0
|
|
20230621,174300,3973804900,89000,89000,89000,89000,0
|
|
20230621,174200,3973804900,89000,89000,89000,89000,0
|
|
20230621,174100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,174000,3973804900,89000,89000,89000,89000,0
|
|
20230621,173900,3973804900,89000,89000,89000,89000,0
|
|
20230621,173800,3973804900,89000,89000,89000,89000,0
|
|
20230621,173700,3973804900,89000,89000,89000,89000,0
|
|
20230621,173600,3973804900,89000,89000,89000,89000,0
|
|
20230621,173500,3973804900,89000,89000,89000,89000,0
|
|
20230621,173400,3973804900,89000,89000,89000,89000,0
|
|
20230621,173300,3973804900,89000,89000,89000,89000,0
|
|
20230621,173200,3973804900,89000,89000,89000,89000,0
|
|
20230621,173100,3973804900,89000,89000,89000,89000,0
|
|
20230621,173000,3973804900,89000,89000,89000,89000,0
|
|
20230621,172900,3973804900,89000,89000,89000,89000,0
|
|
20230621,172800,3973804900,89000,89000,89000,89000,0
|
|
20230621,172700,3973804900,89000,89000,89000,89000,0
|
|
20230621,172600,3973804900,89000,89000,89000,89000,0
|
|
20230621,172500,3973804900,89000,89000,89000,89000,0
|
|
20230621,172400,3973804900,89000,89000,89000,89000,0
|
|
20230621,172300,3973804900,89000,89000,89000,89000,0
|
|
20230621,172200,3973804900,89000,89000,89000,89000,0
|
|
20230621,172100,3973804900,89000,89000,89000,89000,0
|
|
20230621,172000,3973804900,89000,89000,89000,89000,0
|
|
20230621,171900,3973804900,89000,89000,89000,89000,0
|
|
20230621,171800,3973804900,89000,89000,89000,89000,0
|
|
20230621,171700,3973804900,89000,89000,89000,89000,0
|
|
20230621,171600,3973804900,89000,89000,89000,89000,0
|
|
20230621,171500,3973804900,89000,89000,89000,89000,0
|
|
20230621,171400,3973804900,89000,89000,89000,89000,0
|
|
20230621,171300,3973804900,89000,89000,89000,89000,0
|
|
20230621,171200,3973804900,89000,89000,89000,89000,0
|
|
20230621,171100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,171000,3973804900,89000,89000,89000,89000,0
|
|
20230621,170900,3973804900,89000,89000,89000,89000,0
|
|
20230621,170800,3973804900,89000,89000,89000,89000,0
|
|
20230621,170700,3973804900,89000,89000,89000,89000,0
|
|
20230621,170600,3973804900,89000,89000,89000,89000,0
|
|
20230621,170500,3973804900,89000,89000,89000,89000,0
|
|
20230621,170400,3973804900,89000,89000,89000,89000,0
|
|
20230621,170300,3973804900,89000,89000,89000,89000,0
|
|
20230621,170200,3973804900,89000,89000,89000,89000,0
|
|
20230621,170100,3973804900,89000,89000,89000,89000,0
|
|
20230621,170000,3973804900,89000,89000,89000,89000,0
|
|
20230621,165900,3973804900,89000,89000,89000,89000,0
|
|
20230621,165800,3973804900,89000,89000,89000,89000,0
|
|
20230621,165700,3973804900,89000,89000,89000,89000,0
|
|
20230621,165600,3973804900,89000,89000,89000,89000,0
|
|
20230621,165500,3973804900,89000,89000,89000,89000,0
|
|
20230621,165400,3973804900,89000,89000,89000,89000,0
|
|
20230621,165300,3973804900,89000,89000,89000,89000,0
|
|
20230621,165200,3973804900,89000,89000,89000,89000,0
|
|
20230621,165100,3973804900,89000,89000,89000,89000,0
|
|
20230621,165000,3973804900,89000,89000,89000,89000,0
|
|
20230621,164900,3973804900,89000,89000,89000,89000,0
|
|
20230621,164800,3973804900,89000,89000,89000,89000,0
|
|
20230621,164700,3973804900,89000,89000,89000,89000,0
|
|
20230621,164600,3973804900,89000,89000,89000,89000,0
|
|
20230621,164500,3973804900,89000,89000,89000,89000,0
|
|
20230621,164400,3973804900,89000,89000,89000,89000,0
|
|
20230621,164300,3973804900,89000,89000,89000,89000,0
|
|
20230621,164200,3973804900,89000,89000,89000,89000,0
|
|
20230621,164100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,164000,3973804900,89000,89000,89000,89000,0
|
|
20230621,163900,3973804900,89000,89000,89000,89000,0
|
|
20230621,163800,3973804900,89000,89000,89000,89000,0
|
|
20230621,163700,3973804900,89000,89000,89000,89000,0
|
|
20230621,163600,3973804900,89000,89000,89000,89000,0
|
|
20230621,163500,3973804900,89000,89000,89000,89000,0
|
|
20230621,163400,3973804900,89000,89000,89000,89000,0
|
|
20230621,163300,3973804900,89000,89000,89000,89000,0
|
|
20230621,163200,3973804900,89000,89000,89000,89000,0
|
|
20230621,163100,3973804900,89000,89000,89000,89000,0
|
|
20230621,163000,3973804900,89000,89000,89000,89000,0
|
|
20230621,162900,3973804900,89000,89000,89000,89000,0
|
|
20230621,162800,3973804900,89000,89000,89000,89000,0
|
|
20230621,162700,3973804900,89000,89000,89000,89000,0
|
|
20230621,162600,3973804900,89000,89000,89000,89000,0
|
|
20230621,162500,3973804900,89000,89000,89000,89000,0
|
|
20230621,162400,3973804900,89000,89000,89000,89000,0
|
|
20230621,162300,3973804900,89000,89000,89000,89000,0
|
|
20230621,162200,3973804900,89000,89000,89000,89000,0
|
|
20230621,162100,3973804900,89000,89000,89000,89000,0
|
|
20230621,162000,3973804900,89000,89000,89000,89000,0
|
|
20230621,161900,3973804900,89000,89000,89000,89000,0
|
|
20230621,161800,3973804900,89000,89000,89000,89000,0
|
|
20230621,161700,3973804900,89000,89000,89000,89000,0
|
|
20230621,161600,3973804900,89000,89000,89000,89000,0
|
|
20230621,161500,3973804900,89000,89000,89000,89000,0
|
|
20230621,161400,3973804900,89000,89000,89000,89000,0
|
|
20230621,161300,3973804900,89000,89000,89000,89000,0
|
|
20230621,161200,3973804900,89000,89000,89000,89000,0
|
|
20230621,161100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,161000,3973804900,89000,89000,89000,89000,0
|
|
20230621,160900,3973804900,89000,89000,89000,89000,0
|
|
20230621,160800,3973804900,89000,89000,89000,89000,0
|
|
20230621,160700,3973804900,89000,89000,89000,89000,0
|
|
20230621,160600,3973804900,89000,89000,89000,89000,0
|
|
20230621,160500,3973804900,89000,89000,89000,89000,0
|
|
20230621,160400,3973804900,89000,89000,89000,89000,0
|
|
20230621,160300,3973804900,89000,89000,89000,89000,0
|
|
20230621,160200,3973804900,89000,89000,89000,89000,0
|
|
20230621,160100,3973804900,89000,89000,89000,89000,0
|
|
20230621,160000,3973804900,89000,89000,89000,89000,0
|
|
20230621,155900,3973804900,89000,89000,89000,89000,0
|
|
20230621,155800,3973804900,89000,89000,89000,89000,0
|
|
20230621,155700,3973804900,89000,89000,89000,89000,0
|
|
20230621,155600,3973804900,89000,89000,89000,89000,0
|
|
20230621,155500,3973804900,89000,89000,89000,89000,0
|
|
20230621,155400,3973804900,89000,89000,89000,89000,0
|
|
20230621,155300,3973804900,89000,89000,89000,89000,0
|
|
20230621,155200,3973804900,89000,89000,89000,89000,0
|
|
20230621,155100,3973804900,89000,89000,89000,89000,0
|
|
20230621,155000,3973804900,89000,89000,89000,89000,0
|
|
20230621,154900,3973804900,89000,89000,89000,89000,0
|
|
20230621,154800,3973804900,89000,89000,89000,89000,0
|
|
20230621,154700,3973804900,89000,89000,89000,89000,0
|
|
20230621,154600,3973804900,89000,89000,89000,89000,0
|
|
20230621,154500,3973804900,89000,89000,89000,89000,0
|
|
20230621,154400,3973804900,89000,89000,89000,89000,0
|
|
20230621,154300,3973804900,89000,89000,89000,89000,0
|
|
20230621,154200,3973804900,89000,89000,89000,89000,0
|
|
20230621,154100,3973804900,89000,89000,89000,89000,1350
|
|
20230621,154000,3973804900,89000,89000,89000,89000,0
|
|
20230621,153900,3973804900,89000,89000,89000,89000,0
|
|
20230621,153800,3973804900,89000,89000,89000,89000,0
|
|
20230621,153700,3973804900,89000,89000,89000,89000,0
|
|
20230621,153600,3973804900,89000,89000,89000,89000,0
|
|
20230621,153500,3973804900,89000,89000,89000,89000,0
|
|
20230621,153400,3973804900,89000,89000,89000,89000,0
|
|
20230621,153300,3973804900,89000,89000,89000,89000,0
|
|
20230621,153200,3973804900,89000,89000,89000,89000,0
|
|
20230621,153100,3973804900,89000,89000,89000,89000,0
|
|
20230621,153000,3973804900,89000,89000,89000,89000,1350
|
|
20230621,152900,3853654900,89100,89100,89100,89100,0
|
|
20230621,152800,3853654900,89100,89100,89100,89100,0
|
|
20230621,152700,3853654900,89100,89100,89100,89100,0
|
|
20230621,152600,3853654900,89100,89100,89100,89100,0
|
|
20230621,152500,3853654900,89100,89100,89100,89100,0
|
|
20230621,152400,3853654900,89100,89100,89100,89100,0
|
|
20230621,152300,3853654900,89100,89100,89100,89100,0
|
|
20230621,152200,3853654900,89100,89100,89100,89100,0
|
|
20230621,152100,3853654900,89100,89100,89100,89100,0
|
|
20230621,152000,3853654900,89100,89100,89100,89100,0
|
|
20230621,151900,3853654900,89100,89100,89200,89100,198
|
|
20230621,151800,3836007100,89100,89000,89100,89000,407
|
|
20230621,151700,3799757000,89000,89000,89100,89000,2002
|
|
20230621,151600,3621575400,89100,89100,89100,89100,52
|
|
20230621,151500,3616942200,89100,89100,89100,89100,974
|
|
20230621,151400,3530158800,89200,89300,89300,89100,1215
|
|
20230621,151300,3421777900,89300,89300,89300,89300,103
|
|
20230621,151200,3412580000,89200,89200,89200,89200,32
|
|
20230621,151100,3409725600,89300,89200,89300,89200,4
|
|
20230621,151000,3409368500,89200,89300,89300,89200,23
|
|
20230621,150900,3407314800,89300,89300,89300,89300,5
|
|
20230621,150800,3406868300,89300,89300,89300,89300,2
|
|
20230621,150700,3406689700,89300,89300,89300,89200,112
|
|
20230621,150600,3396688200,89300,89300,89300,89300,5
|
|
20230621,150500,3396241700,89300,89300,89300,89200,5
|
|
20230621,150400,3395795400,89300,89300,89300,89200,18
|
|
20230621,150300,3394189500,89200,89200,89200,89200,65
|
|
20230621,150200,3388391500,89300,89200,89300,89200,93
|
|
20230621,150100,3380095500,89200,89400,89400,89200,62
|
|
20230621,150000,3374563000,89400,89400,89400,89300,15
|
|
20230621,145900,3373223300,89400,89400,89400,89400,24
|
|
20230621,145800,3371077700,89400,89400,89400,89400,100
|
|
20230621,145700,3362137700,89300,89300,89300,89300,10
|
|
20230621,145600,3361244700,89200,89200,89200,89200,10
|
|
20230621,145500,3360352700,89200,89200,89200,89200,1
|
|
20230621,145400,3360263500,89200,89200,89200,89200,2
|
|
20230621,145300,3360085100,89300,89200,89300,89200,12
|
|
20230621,145200,3359014500,89400,89200,89400,89200,42
|
|
20230621,145100,3355263900,89300,89400,89400,89300,34
|
|
20230621,145000,3352227200,89400,89400,89400,89400,12
|
|
20230621,144900,3351154400,89400,89400,89400,89400,22
|
|
20230621,144800,3349187600,89400,89400,89400,89400,20
|
|
20230621,144700,3347399600,89300,89400,89400,89300,30
|
|
20230621,144600,3344717700,89300,89200,89300,89200,49
|
|
20230621,144500,3340345600,89200,89200,89200,89100,119
|
|
20230621,144400,3329740800,89100,89200,89200,89100,95
|
|
20230621,144300,3321274700,89200,89200,89200,89200,111
|
|
20230621,144200,3311373500,89200,89300,89300,89200,12
|
|
20230621,144100,3310303000,89200,89200,89200,89200,10
|
|
20230621,144000,3309411000,89200,89300,89300,89200,2
|
|
20230621,143900,3309232500,89100,89200,89200,89100,76
|
|
20230621,143800,3302460300,89200,89200,89200,89200,30
|
|
20230621,143700,3299784300,89200,89100,89200,89100,513
|
|
20230621,143600,3254074800,89200,89200,89200,89200,26
|
|
20230621,143500,3251755600,89200,89200,89200,89100,33
|
|
20230621,143400,3248813600,89100,89200,89300,89100,373
|
|
20230621,143300,3215547300,89200,89200,89200,89200,0
|
|
20230621,143200,3215547300,89200,89200,89200,89200,98
|
|
20230621,143100,3206805700,89200,89300,89400,89200,211
|
|
20230621,143000,3187964800,89400,89400,89400,89400,1
|
|
20230621,142900,3187875400,89500,89500,89500,89500,3
|
|
20230621,142800,3187606900,89500,89500,89500,89500,12
|
|
20230621,142700,3186532900,89600,89600,89600,89600,0
|
|
20230621,142600,3186532900,89600,89600,89600,89600,56
|
|
20230621,142500,3181515300,89600,89600,89600,89600,1
|
|
20230621,142400,3181425700,89600,89500,89600,89300,215
|
|
20230621,142300,3162187700,89500,89500,89500,89500,20
|
|
20230621,142200,3160397700,89500,89500,89500,89500,38
|
|
20230621,142100,3156996700,89700,89700,89700,89700,1
|
|
20230621,142000,3156907000,89600,89600,89600,89600,28
|
|
20230621,141900,3154398200,89700,89600,89700,89600,38
|
|
20230621,141800,3150992800,89600,89500,89600,89500,17
|
|
20230621,141700,3149471100,89600,89500,89600,89500,94
|
|
20230621,141600,3141057700,89500,89500,89500,89500,10
|
|
20230621,141500,3140162700,89300,89300,89300,89300,2
|
|
20230621,141400,3139984100,89300,89400,89400,89300,20
|
|
20230621,141300,3138198000,89300,89500,89500,89300,12
|
|
20230621,141200,3137126200,89500,89500,89500,89500,13
|
|
20230621,141100,3135962700,89400,89400,89400,89400,4
|
|
20230621,141000,3135605100,89300,89300,89400,89300,14
|
|
20230621,140900,3134354800,89300,89300,89300,89300,0
|
|
20230621,140800,3134354800,89300,89400,89500,89300,83
|
|
20230621,140700,3126934800,89400,89400,89400,89400,7
|
|
20230621,140600,3126309000,89400,89400,89400,89400,0
|
|
20230621,140500,3126309000,89400,89400,89400,89400,0
|
|
20230621,140400,3126309000,89400,89400,89400,89400,4
|
|
20230621,140300,3125951400,89300,89500,89500,89300,25
|
|
20230621,140200,3123718700,89500,89500,89500,89500,2
|
|
20230621,140100,3123539700,89500,89500,89500,89500,20
|
|
20230621,140000,3121749700,89400,89400,89400,89300,35
|
|
20230621,135900,3118621000,89300,89300,89300,89300,2
|
|
20230621,135800,3118442400,89300,89100,89300,89100,34
|
|
20230621,135700,3115408600,89100,89100,89100,89100,10
|
|
20230621,135600,3114517600,89100,89200,89200,89100,35
|
|
20230621,135500,3111399000,89200,89200,89200,89100,9
|
|
20230621,135400,3110596300,89200,89200,89200,89200,59
|
|
20230621,135300,3105333500,89200,89200,89200,89100,58
|
|
20230621,135200,3100165000,89100,89200,89300,89100,399
|
|
20230621,135100,3064579200,89200,89300,89300,89200,30
|
|
20230621,135000,3061902700,89300,89300,89300,89300,33
|
|
20230621,134900,3058955800,89300,89300,89300,89200,48
|
|
20230621,134800,3054671700,89300,89200,89300,89200,70
|
|
20230621,134700,3048421700,89200,89200,89200,89200,8
|
|
20230621,134600,3047708100,89200,89200,89200,89200,103
|
|
20230621,134500,3038520500,89200,89200,89200,89200,140
|
|
20230621,134400,3026032500,89100,89200,89200,89100,120
|
|
20230621,134300,3015329500,89200,89200,89200,89200,73
|
|
20230621,134200,3008817900,89200,89300,89300,89200,1594
|
|
20230621,134100,2866626800,89200,89300,89300,89200,121
|
|
20230621,134000,2855827900,89300,89300,89300,89300,21
|
|
20230621,133900,2853952600,89300,89300,89300,89300,2
|
|
20230621,133800,2853774000,89300,89300,89300,89300,11
|
|
20230621,133700,2852791700,89200,89300,89300,89200,4
|
|
20230621,133600,2852434600,89200,89200,89200,89200,7
|
|
20230621,133500,2851810200,89200,89300,89300,89200,250
|
|
20230621,133400,2829489900,89300,89300,89300,89300,27
|
|
20230621,133300,2827078800,89400,89400,89400,89400,0
|
|
20230621,133200,2827078800,89400,89300,89400,89300,15
|
|
20230621,133100,2825738800,89300,89300,89300,89300,38
|
|
20230621,133000,2822345400,89300,89200,89300,89200,23
|
|
20230621,132900,2820291600,89200,89300,89300,89200,79
|
|
20230621,132800,2813243200,89300,89300,89300,89200,137
|
|
20230621,132700,2801019100,89200,89200,89200,89200,33
|
|
20230621,132600,2798075500,89300,89300,89300,89200,24
|
|
20230621,132500,2795932500,89300,89300,89300,89200,102
|
|
20230621,132400,2786831900,89300,89300,89300,89300,15
|
|
20230621,132300,2785492400,89300,89300,89300,89300,8
|
|
20230621,132200,2784778000,89200,89200,89200,89200,160
|
|
20230621,132100,2770506000,89200,89300,89300,89200,49
|
|
20230621,132000,2766134200,89300,89300,89300,89300,32
|
|
20230621,131900,2763276600,89300,89300,89300,89300,32
|
|
20230621,131800,2760419000,89300,89300,89300,89300,88
|
|
20230621,131700,2752560600,89300,89300,89300,89300,7
|
|
20230621,131600,2751935500,89300,89300,89300,89300,0
|
|
20230621,131500,2751935500,89300,89300,89300,89300,36
|
|
20230621,131400,2748720700,89300,89300,89300,89200,31
|
|
20230621,131300,2745954400,89200,89300,89300,89200,161
|
|
20230621,131200,2731590600,89200,89300,89300,89200,455
|
|
20230621,131100,2690980200,89300,89300,89300,89300,0
|
|
20230621,131000,2690980200,89300,89300,89300,89300,64
|
|
20230621,130900,2685265000,89300,89300,89400,89300,47
|
|
20230621,130800,2681067400,89400,89300,89400,89300,16
|
|
20230621,130700,2679638500,89300,89400,89400,89300,70
|
|
20230621,130600,2673385900,89500,89500,89500,89500,4
|
|
20230621,130500,2673027900,89500,89500,89500,89500,6
|
|
20230621,130400,2672490900,89600,89500,89700,89300,756
|
|
20230621,130300,2604944300,89700,89700,89700,89700,2
|
|
20230621,130200,2604764900,89700,89600,89700,89600,13
|
|
20230621,130100,2603599800,89600,89700,89700,89600,5
|
|
20230621,130000,2603151700,89600,89700,89700,89600,10
|
|
20230621,125900,2602255500,89600,89600,89600,89600,23
|
|
20230621,125800,2600194700,89500,89500,89500,89500,0
|
|
20230621,125700,2600194700,89500,89500,89500,89500,6
|
|
20230621,125600,2599657700,89500,89500,89500,89500,1
|
|
20230621,125500,2599568200,89500,89300,89500,89300,108
|
|
20230621,125400,2589913100,89400,89400,89400,89400,0
|
|
20230621,125300,2589913100,89400,89400,89400,89300,26
|
|
20230621,125200,2587590200,89400,89400,89400,89400,1
|
|
20230621,125100,2587500800,89400,89400,89400,89400,1
|
|
20230621,125000,2587411400,89400,89400,89400,89300,175
|
|
20230621,124900,2571771200,89500,89500,89500,89500,4
|
|
20230621,124800,2571413200,89400,89400,89400,89400,10
|
|
20230621,124700,2570519200,89400,89400,89400,89400,236
|
|
20230621,124600,2549420800,89400,89500,89500,89400,41
|
|
20230621,124500,2545751400,89500,89600,89600,89500,3
|
|
20230621,124400,2545482700,89500,89500,89500,89500,4
|
|
20230621,124300,2545124700,89500,89500,89500,89500,195
|
|
20230621,124200,2527672200,89500,89500,89500,89500,10
|
|
20230621,124100,2526777200,89500,89600,89600,89500,87
|
|
20230621,124000,2518988100,89600,89500,89600,89500,94
|
|
20230621,123900,2510574600,89500,89600,89600,89500,15
|
|
20230621,123800,2509231100,89600,89600,89600,89600,10
|
|
20230621,123700,2508335100,89600,89700,89700,89600,260
|
|
20230621,123600,2485036700,89600,89700,89700,89600,5
|
|
20230621,123500,2484588600,89600,89600,89600,89600,30
|
|
20230621,123400,2481900600,89600,89600,89600,89600,77
|
|
20230621,123300,2475001400,89600,89600,89600,89600,10
|
|
20230621,123200,2474105400,89600,89600,89600,89600,50
|
|
20230621,123100,2469625400,89600,89700,89700,89600,7
|
|
20230621,123000,2468998000,89700,89700,89700,89700,5
|
|
20230621,122900,2468549500,89700,89700,89700,89700,0
|
|
20230621,122800,2468549500,89700,89700,89700,89700,0
|
|
20230621,122700,2468549500,89700,89700,89700,89700,6
|
|
20230621,122600,2468011300,89700,89700,89700,89700,0
|
|
20230621,122500,2468011300,89700,89700,89700,89700,11
|
|
20230621,122400,2467024600,89700,89800,89800,89700,37
|
|
20230621,122300,2463705400,89800,89800,89800,89800,10
|
|
20230621,122200,2462807400,89800,89800,89800,89800,17
|
|
20230621,122100,2461280800,89800,89800,89800,89800,1
|
|
20230621,122000,2461191000,89800,89800,89800,89800,1
|
|
20230621,121900,2461101200,89800,89800,89800,89800,6
|
|
20230621,121800,2460562400,89800,89800,89800,89800,15
|
|
20230621,121700,2459215400,89800,89800,89800,89800,20
|
|
20230621,121600,2457419400,89800,89800,89800,89800,15
|
|
20230621,121500,2456072400,89800,89700,89900,89700,202
|
|
20230621,121400,2437923200,89600,89600,89600,89600,30
|
|
20230621,121300,2435235200,89600,89600,89600,89600,19
|
|
20230621,121200,2433532800,89600,89600,89600,89600,20
|
|
20230621,121100,2431740800,89500,89500,89500,89500,66
|
|
20230621,121000,2425833800,89500,89500,89500,89500,25
|
|
20230621,120900,2423596300,89500,89500,89500,89500,9
|
|
20230621,120800,2422790800,89400,89400,89400,89400,11
|
|
20230621,120700,2421807400,89400,89400,89400,89400,56
|
|
20230621,120600,2416801000,89400,89400,89400,89400,23
|
|
20230621,120500,2414744800,89400,89400,89400,89400,50
|
|
20230621,120400,2410274800,89400,89400,89400,89400,166
|
|
20230621,120300,2395434400,89400,89400,89400,89400,0
|
|
20230621,120200,2395434400,89400,89400,89400,89400,5
|
|
20230621,120100,2394987400,89300,89400,89400,89300,117
|
|
20230621,120000,2384533000,89400,89500,89500,89300,271
|
|
20230621,115900,2360321900,89400,89400,89400,89400,8
|
|
20230621,115800,2359606700,89500,89500,89500,89500,10
|
|
20230621,115700,2358711700,89500,89500,89500,89500,0
|
|
20230621,115600,2358711700,89500,89500,89500,89300,375
|
|
20230621,115500,2325191700,89400,89500,89500,89400,18
|
|
20230621,115400,2323581200,89500,89500,89500,89500,7
|
|
20230621,115300,2322954700,89500,89500,89500,89500,3
|
|
20230621,115200,2322686200,89300,89300,89300,89300,12
|
|
20230621,115100,2321614600,89300,89400,89400,89300,36
|
|
20230621,115000,2318396600,89400,89400,89400,89400,0
|
|
20230621,114900,2318396600,89400,89300,89700,89200,328
|
|
20230621,114800,2289084200,89300,89600,89600,89300,767
|
|
20230621,114700,2220500200,89600,89600,89700,89600,20
|
|
20230621,114600,2218707900,89600,89500,89600,89500,87
|
|
20230621,114500,2210920000,89600,89700,89700,89600,231
|
|
20230621,114400,2190222200,89600,89800,89800,89600,250
|
|
20230621,114300,2167805300,89700,89700,89700,89700,15
|
|
20230621,114200,2166459800,89700,89800,89800,89700,26
|
|
20230621,114100,2164126600,89800,89800,89800,89800,11
|
|
20230621,114000,2163138800,89700,89800,89800,89600,266
|
|
20230621,113900,2139278300,89800,89800,89800,89700,43
|
|
20230621,113800,2135417800,89700,89800,89900,89700,3
|
|
20230621,113700,2135148400,89800,89700,89800,89700,62
|
|
20230621,113600,2129585000,89800,89800,89800,89800,5
|
|
20230621,113500,2129136000,89800,89900,89900,89800,51
|
|
20230621,113400,2124556100,89700,89900,89900,89700,210
|
|
20230621,113300,2105698900,89800,89900,89900,89800,11
|
|
20230621,113200,2104711000,89800,89900,89900,89800,11
|
|
20230621,113100,2103722700,89800,89800,89800,89800,65
|
|
20230621,113000,2097885700,89900,89900,89900,89900,96
|
|
20230621,112900,2089255300,89900,89900,89900,89900,28
|
|
20230621,112800,2086738100,89900,89900,89900,89900,8
|
|
20230621,112700,2086018900,89800,89800,89800,89800,150
|
|
20230621,112600,2072548900,89800,89800,89800,89800,0
|
|
20230621,112500,2072548900,89800,89800,89800,89800,10
|
|
20230621,112400,2071650900,89800,89800,89800,89800,0
|
|
20230621,112300,2071650900,89800,89900,89900,89800,34
|
|
20230621,112200,2068597300,89900,89900,89900,89900,1
|
|
20230621,112100,2068507400,89900,89900,89900,89800,83
|
|
20230621,112000,2061048200,89900,89900,89900,89900,2
|
|
20230621,111900,2060868400,89800,89900,89900,89800,95
|
|
20230621,111800,2052337200,89800,89800,89800,89800,161
|
|
20230621,111700,2037879400,89800,89800,89800,89800,12
|
|
20230621,111600,2036801800,89800,89900,89900,89800,236
|
|
20230621,111500,2015594800,89800,89900,89900,89800,101
|
|
20230621,111400,2006524900,89900,89800,89900,89800,2
|
|
20230621,111300,2006345200,89800,89800,89800,89800,6
|
|
20230621,111200,2005806400,89900,89900,89900,89900,28
|
|
20230621,111100,2003289200,89800,89700,89800,89700,92
|
|
20230621,111000,1995032600,89700,89700,89700,89700,157
|
|
20230621,110900,1980949700,89700,89600,89700,89600,8
|
|
20230621,110800,1980232800,89600,89600,89600,89600,121
|
|
20230621,110700,1969391200,89600,89600,89600,89600,64
|
|
20230621,110600,1963656800,89600,89600,89600,89600,18
|
|
20230621,110500,1962044000,89600,89600,89600,89600,43
|
|
20230621,110400,1958191200,89600,89600,89600,89600,8
|
|
20230621,110300,1957474400,89600,89600,89600,89600,19
|
|
20230621,110200,1955772000,89600,89600,89600,89600,45
|
|
20230621,110100,1951740000,89600,89600,89600,89600,27
|
|
20230621,110000,1949320800,89500,89500,89700,89400,187
|
|
20230621,105900,1932581700,89500,89700,89700,89500,941
|
|
20230621,105800,1848323000,89700,89800,89800,89700,75
|
|
20230621,105700,1841595400,89700,89700,89700,89700,19
|
|
20230621,105600,1839891100,89700,89700,89700,89700,170
|
|
20230621,105500,1824642100,89700,89700,89800,89700,310
|
|
20230621,105400,1796828100,89800,89800,89900,89800,346
|
|
20230621,105300,1765757200,89900,89900,89900,89900,12
|
|
20230621,105200,1764678400,89900,89900,89900,89900,42
|
|
20230621,105100,1760902600,89900,89900,89900,89900,97
|
|
20230621,105000,1752182300,89900,90000,90000,89900,100
|
|
20230621,104900,1743192200,90000,90000,90000,89900,93
|
|
20230621,104800,1734827800,90000,90000,90000,90000,20
|
|
20230621,104700,1733027800,89900,89900,90000,89900,216
|
|
20230621,104600,1713608400,89900,90000,90000,89900,200
|
|
20230621,104500,1695616800,90000,90000,90100,90000,55
|
|
20230621,104400,1690665400,90000,90000,90100,90000,1014
|
|
20230621,104300,1599405100,90000,90100,90100,90000,1270
|
|
20230621,104200,1485084500,90100,90100,90100,90100,8
|
|
20230621,104100,1484363700,90100,90100,90200,90100,36
|
|
20230621,104000,1481120000,90100,90100,90200,90100,85
|
|
20230621,103900,1473460300,90200,90100,90200,90100,531
|
|
20230621,103800,1425616200,90200,90200,90200,90200,32
|
|
20230621,103700,1422729800,90200,90200,90200,90200,13
|
|
20230621,103600,1421557200,90200,90100,90200,90100,59
|
|
20230621,103500,1416239600,90200,90200,90200,90200,7
|
|
20230621,103400,1415608200,90100,90200,90200,90100,383
|
|
20230621,103300,1381079600,90200,90200,90300,90200,139
|
|
20230621,103200,1368540300,90300,90300,90300,90300,1
|
|
20230621,103100,1368450000,90300,90300,90300,90200,62
|
|
20230621,103000,1362855100,90300,90200,90300,90200,37
|
|
20230621,102900,1359517200,90200,90300,90300,90200,213
|
|
20230621,102800,1340304400,90300,90300,90400,90300,3
|
|
20230621,102700,1340033400,90300,90300,90300,90300,19
|
|
20230621,102600,1338317700,90200,90200,90200,90200,63
|
|
20230621,102500,1332635100,90200,90200,90200,90200,382
|
|
20230621,102400,1298178700,90200,90300,90300,90200,69
|
|
20230621,102300,1291952000,90300,90300,90300,90300,115
|
|
20230621,102200,1281567500,90300,90300,90300,90300,174
|
|
20230621,102100,1265855300,90300,90300,90300,90300,77
|
|
20230621,102000,1258902200,90300,90400,90400,90300,70
|
|
20230621,101900,1252580900,90300,90400,90400,90300,26
|
|
20230621,101800,1250231100,90400,90400,90400,90400,13
|
|
20230621,101700,1249055900,90400,90400,90400,90400,11
|
|
20230621,101600,1248061500,90300,90300,90400,90300,235
|
|
20230621,101500,1226840000,90300,90300,90300,90300,672
|
|
20230621,101400,1166158400,90300,90300,90300,90300,478
|
|
20230621,101300,1122995000,90300,90400,90400,90300,65
|
|
20230621,101200,1117121100,90400,90400,90400,90400,71
|
|
20230621,101100,1110702700,90400,90400,90500,90400,51
|
|
20230621,101000,1106091500,90400,90400,90400,90400,251
|
|
20230621,100900,1083401100,90400,90500,90500,90400,321
|
|
20230621,100800,1054372700,90500,90500,90500,90500,0
|
|
20230621,100700,1054372700,90500,90500,90500,90500,1
|
|
20230621,100600,1054282200,90500,90500,90600,90500,659
|
|
20230621,100500,994642500,90600,90600,90600,90600,89
|
|
20230621,100400,986579100,90700,90700,90700,90700,68
|
|
20230621,100300,980411500,90700,90800,90800,90700,51
|
|
20230621,100200,975784600,90700,90700,90700,90700,17
|
|
20230621,100100,974242700,90700,90800,90800,90700,51
|
|
20230621,100000,969616900,90800,90800,90800,90700,11
|
|
20230621,095900,968618900,90700,90800,90800,90700,6
|
|
20230621,095800,968074400,90600,90800,90800,90600,56
|
|
20230621,095700,963000600,90800,90800,90800,90500,66
|
|
20230621,095600,957020400,90500,90500,90500,90500,10
|
|
20230621,095500,956115400,90400,90500,90500,90400,115
|
|
20230621,095400,945718900,90400,90700,90900,90300,1144
|
|
20230621,095300,842174300,90700,90800,90800,90600,118
|
|
20230621,095200,831470700,90700,90600,90700,90500,69
|
|
20230621,095100,825216200,90600,90600,90600,90500,192
|
|
20230621,095000,807835800,90600,90500,90600,90400,161
|
|
20230621,094900,793263700,90500,90500,90500,90500,53
|
|
20230621,094800,788467200,90500,90500,90600,90500,335
|
|
20230621,094700,758147200,90600,90500,90600,90500,326
|
|
20230621,094600,728644000,90500,90600,90600,90500,112
|
|
20230621,094500,718506400,90600,90500,90600,90500,196
|
|
20230621,094400,700767900,90500,90700,90700,90500,314
|
|
20230621,094300,672322800,90700,90800,90800,90700,101
|
|
20230621,094200,663162000,90700,90700,91000,90600,343
|
|
20230621,094100,632008400,90600,90600,90700,90600,155
|
|
20230621,094000,617965100,90600,90700,90800,90600,133
|
|
20230621,093900,605902400,90700,90800,90900,90400,985
|
|
20230621,093800,516617700,90900,91000,91100,90900,437
|
|
20230621,093700,476878800,91000,91000,91100,91000,292
|
|
20230621,093600,450306300,91100,91100,91100,91000,155
|
|
20230621,093500,436196500,91100,91300,91300,91100,1035
|
|
20230621,093400,341795800,91400,91400,91400,91400,16
|
|
20230621,093300,340333400,91500,91500,91500,91400,55
|
|
20230621,093200,335305300,91400,91400,91400,91400,150
|
|
20230621,093100,321595300,91400,91600,91600,91400,369
|
|
20230621,093000,287842800,91600,91600,91600,91600,1
|
|
20230621,092900,287751200,91600,91700,91700,91600,274
|
|
20230621,092800,262652700,91700,91700,91700,91600,37
|
|
20230621,092700,259261900,91700,91700,91700,91700,0
|
|
20230621,092600,259261900,91700,91800,91800,91700,42
|
|
20230621,092500,255410400,91800,91800,91800,91800,14
|
|
20230621,092400,254125200,91700,91700,91700,91700,5
|
|
20230621,092300,253666700,91600,91500,91600,91400,78
|
|
20230621,092200,246528400,91400,91500,91500,91400,92
|
|
20230621,092100,238118300,91500,91600,91600,91500,3
|
|
20230621,092000,237843700,91600,91600,91600,91500,49
|
|
20230621,091900,233357400,91700,91400,91800,91400,118
|
|
20230621,091800,222565100,91500,91800,91800,91500,389
|
|
20230621,091700,186908900,91800,91900,91900,91800,173
|
|
20230621,091600,171024000,91900,91900,91900,91800,59
|
|
20230621,091500,165602200,91900,91900,91900,91900,16
|
|
20230621,091400,164131800,91900,91900,92100,91900,53
|
|
20230621,091300,159251700,91900,91800,91900,91800,23
|
|
20230621,091200,157139800,91700,91800,91800,91700,75
|
|
20230621,091100,150260900,92200,92400,92400,92000,55
|
|
20230621,091000,145186000,92400,92200,92400,92200,101
|
|
20230621,090900,135860100,92200,91600,92200,91600,536
|
|
20230621,090800,86660200,91700,91800,91800,91700,86
|
|
20230621,090700,78773000,91800,91800,91800,91700,135
|
|
20230621,090600,66386000,91800,92000,92000,91800,51
|
|
20230621,090500,61698000,92000,92000,92000,92000,13
|
|
20230621,090400,60502000,92000,92100,92100,92000,86
|
|
20230621,090300,52589400,92300,91800,92300,91800,41
|
|
20230621,090200,48822200,91800,91900,91900,91800,68
|
|
20230621,090100,42578300,91900,91900,91900,91700,211
|
|
20230621,090000,23215900,91900,92400,92400,91900,252
|