901 lines
47 KiB
CSV
901 lines
47 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,235700,4697179900,21600,21600,21600,21600,0
|
|
20230623,235600,4697179900,21600,21600,21600,21600,0
|
|
20230623,235500,4697179900,21600,21600,21600,21600,0
|
|
20230623,235400,4697179900,21600,21600,21600,21600,0
|
|
20230623,235300,4697179900,21600,21600,21600,21600,0
|
|
20230623,235200,4697179900,21600,21600,21600,21600,0
|
|
20230623,235100,4697179900,21600,21600,21600,21600,0
|
|
20230623,235000,4697179900,21600,21600,21600,21600,0
|
|
20230623,234900,4697179900,21600,21600,21600,21600,0
|
|
20230623,234800,4697179900,21600,21600,21600,21600,0
|
|
20230623,234700,4697179900,21600,21600,21600,21600,0
|
|
20230623,234600,4697179900,21600,21600,21600,21600,0
|
|
20230623,234500,4697179900,21600,21600,21600,21600,0
|
|
20230623,234400,4697179900,21600,21600,21600,21600,0
|
|
20230623,234300,4697179900,21600,21600,21600,21600,0
|
|
20230623,234200,4697179900,21600,21600,21600,21600,0
|
|
20230623,234100,4697179900,21600,21600,21600,21600,0
|
|
20230623,234000,4697179900,21600,21600,21600,21600,0
|
|
20230623,233900,4697179900,21600,21600,21600,21600,0
|
|
20230623,233800,4697179900,21600,21600,21600,21600,0
|
|
20230623,233700,4697179900,21600,21600,21600,21600,0
|
|
20230623,233600,4697179900,21600,21600,21600,21600,0
|
|
20230623,233500,4697179900,21600,21600,21600,21600,0
|
|
20230623,233400,4697179900,21600,21600,21600,21600,0
|
|
20230623,233300,4697179900,21600,21600,21600,21600,0
|
|
20230623,233200,4697179900,21600,21600,21600,21600,0
|
|
20230623,233100,4697179900,21600,21600,21600,21600,0
|
|
20230623,233000,4697179900,21600,21600,21600,21600,0
|
|
20230623,232900,4697179900,21600,21600,21600,21600,0
|
|
20230623,232800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,232700,4697179900,21600,21600,21600,21600,0
|
|
20230623,232600,4697179900,21600,21600,21600,21600,0
|
|
20230623,232500,4697179900,21600,21600,21600,21600,0
|
|
20230623,232400,4697179900,21600,21600,21600,21600,0
|
|
20230623,232300,4697179900,21600,21600,21600,21600,0
|
|
20230623,232200,4697179900,21600,21600,21600,21600,0
|
|
20230623,232100,4697179900,21600,21600,21600,21600,0
|
|
20230623,232000,4697179900,21600,21600,21600,21600,0
|
|
20230623,231900,4697179900,21600,21600,21600,21600,0
|
|
20230623,231800,4697179900,21600,21600,21600,21600,0
|
|
20230623,231700,4697179900,21600,21600,21600,21600,0
|
|
20230623,231600,4697179900,21600,21600,21600,21600,0
|
|
20230623,231500,4697179900,21600,21600,21600,21600,0
|
|
20230623,231400,4697179900,21600,21600,21600,21600,0
|
|
20230623,231300,4697179900,21600,21600,21600,21600,0
|
|
20230623,231200,4697179900,21600,21600,21600,21600,0
|
|
20230623,231100,4697179900,21600,21600,21600,21600,0
|
|
20230623,231000,4697179900,21600,21600,21600,21600,0
|
|
20230623,230900,4697179900,21600,21600,21600,21600,0
|
|
20230623,230800,4697179900,21600,21600,21600,21600,0
|
|
20230623,230700,4697179900,21600,21600,21600,21600,0
|
|
20230623,230600,4697179900,21600,21600,21600,21600,0
|
|
20230623,230500,4697179900,21600,21600,21600,21600,0
|
|
20230623,230400,4697179900,21600,21600,21600,21600,0
|
|
20230623,230300,4697179900,21600,21600,21600,21600,0
|
|
20230623,230200,4697179900,21600,21600,21600,21600,0
|
|
20230623,230100,4697179900,21600,21600,21600,21600,0
|
|
20230623,230000,4697179900,21600,21600,21600,21600,0
|
|
20230623,225900,4697179900,21600,21600,21600,21600,0
|
|
20230623,225800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,225700,4697179900,21600,21600,21600,21600,0
|
|
20230623,225600,4697179900,21600,21600,21600,21600,0
|
|
20230623,225500,4697179900,21600,21600,21600,21600,0
|
|
20230623,225400,4697179900,21600,21600,21600,21600,0
|
|
20230623,225300,4697179900,21600,21600,21600,21600,0
|
|
20230623,225200,4697179900,21600,21600,21600,21600,0
|
|
20230623,225100,4697179900,21600,21600,21600,21600,0
|
|
20230623,225000,4697179900,21600,21600,21600,21600,0
|
|
20230623,224900,4697179900,21600,21600,21600,21600,0
|
|
20230623,224800,4697179900,21600,21600,21600,21600,0
|
|
20230623,224700,4697179900,21600,21600,21600,21600,0
|
|
20230623,224600,4697179900,21600,21600,21600,21600,0
|
|
20230623,224500,4697179900,21600,21600,21600,21600,0
|
|
20230623,224400,4697179900,21600,21600,21600,21600,0
|
|
20230623,224300,4697179900,21600,21600,21600,21600,0
|
|
20230623,224200,4697179900,21600,21600,21600,21600,0
|
|
20230623,224100,4697179900,21600,21600,21600,21600,0
|
|
20230623,224000,4697179900,21600,21600,21600,21600,0
|
|
20230623,223900,4697179900,21600,21600,21600,21600,0
|
|
20230623,223800,4697179900,21600,21600,21600,21600,0
|
|
20230623,223700,4697179900,21600,21600,21600,21600,0
|
|
20230623,223600,4697179900,21600,21600,21600,21600,0
|
|
20230623,223500,4697179900,21600,21600,21600,21600,0
|
|
20230623,223400,4697179900,21600,21600,21600,21600,0
|
|
20230623,223300,4697179900,21600,21600,21600,21600,0
|
|
20230623,223200,4697179900,21600,21600,21600,21600,0
|
|
20230623,223100,4697179900,21600,21600,21600,21600,0
|
|
20230623,223000,4697179900,21600,21600,21600,21600,0
|
|
20230623,222900,4697179900,21600,21600,21600,21600,0
|
|
20230623,222800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,222700,4697179900,21600,21600,21600,21600,0
|
|
20230623,222600,4697179900,21600,21600,21600,21600,0
|
|
20230623,222500,4697179900,21600,21600,21600,21600,0
|
|
20230623,222400,4697179900,21600,21600,21600,21600,0
|
|
20230623,222300,4697179900,21600,21600,21600,21600,0
|
|
20230623,222200,4697179900,21600,21600,21600,21600,0
|
|
20230623,222100,4697179900,21600,21600,21600,21600,0
|
|
20230623,222000,4697179900,21600,21600,21600,21600,0
|
|
20230623,221900,4697179900,21600,21600,21600,21600,0
|
|
20230623,221800,4697179900,21600,21600,21600,21600,0
|
|
20230623,221700,4697179900,21600,21600,21600,21600,0
|
|
20230623,221600,4697179900,21600,21600,21600,21600,0
|
|
20230623,221500,4697179900,21600,21600,21600,21600,0
|
|
20230623,221400,4697179900,21600,21600,21600,21600,0
|
|
20230623,221300,4697179900,21600,21600,21600,21600,0
|
|
20230623,221200,4697179900,21600,21600,21600,21600,0
|
|
20230623,221100,4697179900,21600,21600,21600,21600,0
|
|
20230623,221000,4697179900,21600,21600,21600,21600,0
|
|
20230623,220900,4697179900,21600,21600,21600,21600,0
|
|
20230623,220800,4697179900,21600,21600,21600,21600,0
|
|
20230623,220700,4697179900,21600,21600,21600,21600,0
|
|
20230623,220600,4697179900,21600,21600,21600,21600,0
|
|
20230623,220500,4697179900,21600,21600,21600,21600,0
|
|
20230623,220400,4697179900,21600,21600,21600,21600,0
|
|
20230623,220300,4697179900,21600,21600,21600,21600,0
|
|
20230623,220200,4697179900,21600,21600,21600,21600,0
|
|
20230623,220100,4697179900,21600,21600,21600,21600,0
|
|
20230623,220000,4697179900,21600,21600,21600,21600,0
|
|
20230623,215900,4697179900,21600,21600,21600,21600,0
|
|
20230623,215800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,215700,4697179900,21600,21600,21600,21600,0
|
|
20230623,215600,4697179900,21600,21600,21600,21600,0
|
|
20230623,215500,4697179900,21600,21600,21600,21600,0
|
|
20230623,215400,4697179900,21600,21600,21600,21600,0
|
|
20230623,215300,4697179900,21600,21600,21600,21600,0
|
|
20230623,215200,4697179900,21600,21600,21600,21600,0
|
|
20230623,215100,4697179900,21600,21600,21600,21600,0
|
|
20230623,215000,4697179900,21600,21600,21600,21600,0
|
|
20230623,214900,4697179900,21600,21600,21600,21600,0
|
|
20230623,214800,4697179900,21600,21600,21600,21600,0
|
|
20230623,214700,4697179900,21600,21600,21600,21600,0
|
|
20230623,214600,4697179900,21600,21600,21600,21600,0
|
|
20230623,214500,4697179900,21600,21600,21600,21600,0
|
|
20230623,214400,4697179900,21600,21600,21600,21600,0
|
|
20230623,214300,4697179900,21600,21600,21600,21600,0
|
|
20230623,214200,4697179900,21600,21600,21600,21600,0
|
|
20230623,214100,4697179900,21600,21600,21600,21600,0
|
|
20230623,214000,4697179900,21600,21600,21600,21600,0
|
|
20230623,213900,4697179900,21600,21600,21600,21600,0
|
|
20230623,213800,4697179900,21600,21600,21600,21600,0
|
|
20230623,213700,4697179900,21600,21600,21600,21600,0
|
|
20230623,213600,4697179900,21600,21600,21600,21600,0
|
|
20230623,213500,4697179900,21600,21600,21600,21600,0
|
|
20230623,213400,4697179900,21600,21600,21600,21600,0
|
|
20230623,213300,4697179900,21600,21600,21600,21600,0
|
|
20230623,213200,4697179900,21600,21600,21600,21600,0
|
|
20230623,213100,4697179900,21600,21600,21600,21600,0
|
|
20230623,213000,4697179900,21600,21600,21600,21600,0
|
|
20230623,212900,4697179900,21600,21600,21600,21600,0
|
|
20230623,212800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,212700,4697179900,21600,21600,21600,21600,0
|
|
20230623,212600,4697179900,21600,21600,21600,21600,0
|
|
20230623,212500,4697179900,21600,21600,21600,21600,0
|
|
20230623,212400,4697179900,21600,21600,21600,21600,0
|
|
20230623,212300,4697179900,21600,21600,21600,21600,0
|
|
20230623,212200,4697179900,21600,21600,21600,21600,0
|
|
20230623,212100,4697179900,21600,21600,21600,21600,0
|
|
20230623,212000,4697179900,21600,21600,21600,21600,0
|
|
20230623,211900,4697179900,21600,21600,21600,21600,0
|
|
20230623,211800,4697179900,21600,21600,21600,21600,0
|
|
20230623,211700,4697179900,21600,21600,21600,21600,0
|
|
20230623,211600,4697179900,21600,21600,21600,21600,0
|
|
20230623,211500,4697179900,21600,21600,21600,21600,0
|
|
20230623,211400,4697179900,21600,21600,21600,21600,0
|
|
20230623,211300,4697179900,21600,21600,21600,21600,0
|
|
20230623,211200,4697179900,21600,21600,21600,21600,0
|
|
20230623,211100,4697179900,21600,21600,21600,21600,0
|
|
20230623,211000,4697179900,21600,21600,21600,21600,0
|
|
20230623,210900,4697179900,21600,21600,21600,21600,0
|
|
20230623,210800,4697179900,21600,21600,21600,21600,0
|
|
20230623,210700,4697179900,21600,21600,21600,21600,0
|
|
20230623,210600,4697179900,21600,21600,21600,21600,0
|
|
20230623,210500,4697179900,21600,21600,21600,21600,0
|
|
20230623,210400,4697179900,21600,21600,21600,21600,0
|
|
20230623,210300,4697179900,21600,21600,21600,21600,0
|
|
20230623,210200,4697179900,21600,21600,21600,21600,0
|
|
20230623,210100,4697179900,21600,21600,21600,21600,0
|
|
20230623,210000,4697179900,21600,21600,21600,21600,0
|
|
20230623,205900,4697179900,21600,21600,21600,21600,0
|
|
20230623,205800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,205700,4697179900,21600,21600,21600,21600,0
|
|
20230623,205600,4697179900,21600,21600,21600,21600,0
|
|
20230623,205500,4697179900,21600,21600,21600,21600,0
|
|
20230623,205400,4697179900,21600,21600,21600,21600,0
|
|
20230623,205300,4697179900,21600,21600,21600,21600,0
|
|
20230623,205200,4697179900,21600,21600,21600,21600,0
|
|
20230623,205100,4697179900,21600,21600,21600,21600,0
|
|
20230623,205000,4697179900,21600,21600,21600,21600,0
|
|
20230623,204900,4697179900,21600,21600,21600,21600,0
|
|
20230623,204800,4697179900,21600,21600,21600,21600,0
|
|
20230623,204700,4697179900,21600,21600,21600,21600,0
|
|
20230623,204600,4697179900,21600,21600,21600,21600,0
|
|
20230623,204500,4697179900,21600,21600,21600,21600,0
|
|
20230623,204400,4697179900,21600,21600,21600,21600,0
|
|
20230623,204300,4697179900,21600,21600,21600,21600,0
|
|
20230623,204200,4697179900,21600,21600,21600,21600,0
|
|
20230623,204100,4697179900,21600,21600,21600,21600,0
|
|
20230623,204000,4697179900,21600,21600,21600,21600,0
|
|
20230623,203900,4697179900,21600,21600,21600,21600,0
|
|
20230623,203800,4697179900,21600,21600,21600,21600,0
|
|
20230623,203700,4697179900,21600,21600,21600,21600,0
|
|
20230623,203600,4697179900,21600,21600,21600,21600,0
|
|
20230623,203500,4697179900,21600,21600,21600,21600,0
|
|
20230623,203400,4697179900,21600,21600,21600,21600,0
|
|
20230623,203300,4697179900,21600,21600,21600,21600,0
|
|
20230623,203200,4697179900,21600,21600,21600,21600,0
|
|
20230623,203100,4697179900,21600,21600,21600,21600,0
|
|
20230623,203000,4697179900,21600,21600,21600,21600,0
|
|
20230623,202900,4697179900,21600,21600,21600,21600,0
|
|
20230623,202800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,202700,4697179900,21600,21600,21600,21600,0
|
|
20230623,202600,4697179900,21600,21600,21600,21600,0
|
|
20230623,202500,4697179900,21600,21600,21600,21600,0
|
|
20230623,202400,4697179900,21600,21600,21600,21600,0
|
|
20230623,202300,4697179900,21600,21600,21600,21600,0
|
|
20230623,202200,4697179900,21600,21600,21600,21600,0
|
|
20230623,202100,4697179900,21600,21600,21600,21600,0
|
|
20230623,202000,4697179900,21600,21600,21600,21600,0
|
|
20230623,201900,4697179900,21600,21600,21600,21600,0
|
|
20230623,201800,4697179900,21600,21600,21600,21600,0
|
|
20230623,201700,4697179900,21600,21600,21600,21600,0
|
|
20230623,201600,4697179900,21600,21600,21600,21600,0
|
|
20230623,201500,4697179900,21600,21600,21600,21600,0
|
|
20230623,201400,4697179900,21600,21600,21600,21600,0
|
|
20230623,201300,4697179900,21600,21600,21600,21600,0
|
|
20230623,201200,4697179900,21600,21600,21600,21600,0
|
|
20230623,201100,4697179900,21600,21600,21600,21600,0
|
|
20230623,201000,4697179900,21600,21600,21600,21600,0
|
|
20230623,200900,4697179900,21600,21600,21600,21600,0
|
|
20230623,200800,4697179900,21600,21600,21600,21600,0
|
|
20230623,200700,4697179900,21600,21600,21600,21600,0
|
|
20230623,200600,4697179900,21600,21600,21600,21600,0
|
|
20230623,200500,4697179900,21600,21600,21600,21600,0
|
|
20230623,200400,4697179900,21600,21600,21600,21600,0
|
|
20230623,200300,4697179900,21600,21600,21600,21600,0
|
|
20230623,200200,4697179900,21600,21600,21600,21600,0
|
|
20230623,200100,4697179900,21600,21600,21600,21600,0
|
|
20230623,200000,4697179900,21600,21600,21600,21600,0
|
|
20230623,195900,4697179900,21600,21600,21600,21600,0
|
|
20230623,195800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,195700,4697179900,21600,21600,21600,21600,0
|
|
20230623,195600,4697179900,21600,21600,21600,21600,0
|
|
20230623,195500,4697179900,21600,21600,21600,21600,0
|
|
20230623,195400,4697179900,21600,21600,21600,21600,0
|
|
20230623,195300,4697179900,21600,21600,21600,21600,0
|
|
20230623,195200,4697179900,21600,21600,21600,21600,0
|
|
20230623,195100,4697179900,21600,21600,21600,21600,0
|
|
20230623,195000,4697179900,21600,21600,21600,21600,0
|
|
20230623,194900,4697179900,21600,21600,21600,21600,0
|
|
20230623,194800,4697179900,21600,21600,21600,21600,0
|
|
20230623,194700,4697179900,21600,21600,21600,21600,0
|
|
20230623,194600,4697179900,21600,21600,21600,21600,0
|
|
20230623,194500,4697179900,21600,21600,21600,21600,0
|
|
20230623,194400,4697179900,21600,21600,21600,21600,0
|
|
20230623,194300,4697179900,21600,21600,21600,21600,0
|
|
20230623,194200,4697179900,21600,21600,21600,21600,0
|
|
20230623,194100,4697179900,21600,21600,21600,21600,0
|
|
20230623,194000,4697179900,21600,21600,21600,21600,0
|
|
20230623,193900,4697179900,21600,21600,21600,21600,0
|
|
20230623,193800,4697179900,21600,21600,21600,21600,0
|
|
20230623,193700,4697179900,21600,21600,21600,21600,0
|
|
20230623,193600,4697179900,21600,21600,21600,21600,0
|
|
20230623,193500,4697179900,21600,21600,21600,21600,0
|
|
20230623,193400,4697179900,21600,21600,21600,21600,0
|
|
20230623,193300,4697179900,21600,21600,21600,21600,0
|
|
20230623,193200,4697179900,21600,21600,21600,21600,0
|
|
20230623,193100,4697179900,21600,21600,21600,21600,0
|
|
20230623,193000,4697179900,21600,21600,21600,21600,0
|
|
20230623,192900,4697179900,21600,21600,21600,21600,0
|
|
20230623,192800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,192700,4697179900,21600,21600,21600,21600,0
|
|
20230623,192600,4697179900,21600,21600,21600,21600,0
|
|
20230623,192500,4697179900,21600,21600,21600,21600,0
|
|
20230623,192400,4697179900,21600,21600,21600,21600,0
|
|
20230623,192300,4697179900,21600,21600,21600,21600,0
|
|
20230623,192200,4697179900,21600,21600,21600,21600,0
|
|
20230623,192100,4697179900,21600,21600,21600,21600,0
|
|
20230623,192000,4697179900,21600,21600,21600,21600,0
|
|
20230623,191900,4697179900,21600,21600,21600,21600,0
|
|
20230623,191800,4697179900,21600,21600,21600,21600,0
|
|
20230623,191700,4697179900,21600,21600,21600,21600,0
|
|
20230623,191600,4697179900,21600,21600,21600,21600,0
|
|
20230623,191500,4697179900,21600,21600,21600,21600,0
|
|
20230623,191400,4697179900,21600,21600,21600,21600,0
|
|
20230623,191300,4697179900,21600,21600,21600,21600,0
|
|
20230623,191200,4697179900,21600,21600,21600,21600,0
|
|
20230623,191100,4697179900,21600,21600,21600,21600,0
|
|
20230623,191000,4697179900,21600,21600,21600,21600,0
|
|
20230623,190900,4697179900,21600,21600,21600,21600,0
|
|
20230623,190800,4697179900,21600,21600,21600,21600,0
|
|
20230623,190700,4697179900,21600,21600,21600,21600,0
|
|
20230623,190600,4697179900,21600,21600,21600,21600,0
|
|
20230623,190500,4697179900,21600,21600,21600,21600,0
|
|
20230623,190400,4697179900,21600,21600,21600,21600,0
|
|
20230623,190300,4697179900,21600,21600,21600,21600,0
|
|
20230623,190200,4697179900,21600,21600,21600,21600,0
|
|
20230623,190100,4697179900,21600,21600,21600,21600,0
|
|
20230623,190000,4697179900,21600,21600,21600,21600,0
|
|
20230623,185900,4697179900,21600,21600,21600,21600,0
|
|
20230623,185800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,185700,4697179900,21600,21600,21600,21600,0
|
|
20230623,185600,4697179900,21600,21600,21600,21600,0
|
|
20230623,185500,4697179900,21600,21600,21600,21600,0
|
|
20230623,185400,4697179900,21600,21600,21600,21600,0
|
|
20230623,185300,4697179900,21600,21600,21600,21600,0
|
|
20230623,185200,4697179900,21600,21600,21600,21600,0
|
|
20230623,185100,4697179900,21600,21600,21600,21600,0
|
|
20230623,185000,4697179900,21600,21600,21600,21600,0
|
|
20230623,184900,4697179900,21600,21600,21600,21600,0
|
|
20230623,184800,4697179900,21600,21600,21600,21600,0
|
|
20230623,184700,4697179900,21600,21600,21600,21600,0
|
|
20230623,184600,4697179900,21600,21600,21600,21600,0
|
|
20230623,184500,4697179900,21600,21600,21600,21600,0
|
|
20230623,184400,4697179900,21600,21600,21600,21600,0
|
|
20230623,184300,4697179900,21600,21600,21600,21600,0
|
|
20230623,184200,4697179900,21600,21600,21600,21600,0
|
|
20230623,184100,4697179900,21600,21600,21600,21600,0
|
|
20230623,184000,4697179900,21600,21600,21600,21600,0
|
|
20230623,183900,4697179900,21600,21600,21600,21600,0
|
|
20230623,183800,4697179900,21600,21600,21600,21600,0
|
|
20230623,183700,4697179900,21600,21600,21600,21600,0
|
|
20230623,183600,4697179900,21600,21600,21600,21600,0
|
|
20230623,183500,4697179900,21600,21600,21600,21600,0
|
|
20230623,183400,4697179900,21600,21600,21600,21600,0
|
|
20230623,183300,4697179900,21600,21600,21600,21600,0
|
|
20230623,183200,4697179900,21600,21600,21600,21600,0
|
|
20230623,183100,4697179900,21600,21600,21600,21600,0
|
|
20230623,183000,4697179900,21600,21600,21600,21600,0
|
|
20230623,182900,4697179900,21600,21600,21600,21600,0
|
|
20230623,182800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,182700,4697179900,21600,21600,21600,21600,0
|
|
20230623,182600,4697179900,21600,21600,21600,21600,0
|
|
20230623,182500,4697179900,21600,21600,21600,21600,0
|
|
20230623,182400,4697179900,21600,21600,21600,21600,0
|
|
20230623,182300,4697179900,21600,21600,21600,21600,0
|
|
20230623,182200,4697179900,21600,21600,21600,21600,0
|
|
20230623,182100,4697179900,21600,21600,21600,21600,0
|
|
20230623,182000,4697179900,21600,21600,21600,21600,0
|
|
20230623,181900,4697179900,21600,21600,21600,21600,0
|
|
20230623,181800,4697179900,21600,21600,21600,21600,0
|
|
20230623,181700,4697179900,21600,21600,21600,21600,0
|
|
20230623,181600,4697179900,21600,21600,21600,21600,0
|
|
20230623,181500,4697179900,21600,21600,21600,21600,0
|
|
20230623,181400,4697179900,21600,21600,21600,21600,0
|
|
20230623,181300,4697179900,21600,21600,21600,21600,0
|
|
20230623,181200,4697179900,21600,21600,21600,21600,0
|
|
20230623,181100,4697179900,21600,21600,21600,21600,0
|
|
20230623,181000,4697179900,21600,21600,21600,21600,0
|
|
20230623,180900,4697179900,21600,21600,21600,21600,0
|
|
20230623,180800,4697179900,21600,21600,21600,21600,0
|
|
20230623,180700,4697179900,21600,21600,21600,21600,0
|
|
20230623,180600,4697179900,21600,21600,21600,21600,0
|
|
20230623,180500,4697179900,21600,21600,21600,21600,0
|
|
20230623,180400,4697179900,21600,21600,21600,21600,0
|
|
20230623,180300,4697179900,21600,21600,21600,21600,0
|
|
20230623,180200,4697179900,21600,21600,21600,21600,0
|
|
20230623,180100,4697179900,21600,21600,21600,21600,0
|
|
20230623,180000,4697179900,21600,21600,21600,21600,0
|
|
20230623,175900,4697179900,21600,21600,21600,21600,0
|
|
20230623,175800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,175700,4697179900,21600,21600,21600,21600,0
|
|
20230623,175600,4697179900,21600,21600,21600,21600,0
|
|
20230623,175500,4697179900,21600,21600,21600,21600,0
|
|
20230623,175400,4697179900,21600,21600,21600,21600,0
|
|
20230623,175300,4697179900,21600,21600,21600,21600,0
|
|
20230623,175200,4697179900,21600,21600,21600,21600,0
|
|
20230623,175100,4697179900,21600,21600,21600,21600,0
|
|
20230623,175000,4697179900,21600,21600,21600,21600,0
|
|
20230623,174900,4697179900,21600,21600,21600,21600,0
|
|
20230623,174800,4697179900,21600,21600,21600,21600,0
|
|
20230623,174700,4697179900,21600,21600,21600,21600,0
|
|
20230623,174600,4697179900,21600,21600,21600,21600,0
|
|
20230623,174500,4697179900,21600,21600,21600,21600,0
|
|
20230623,174400,4697179900,21600,21600,21600,21600,0
|
|
20230623,174300,4697179900,21600,21600,21600,21600,0
|
|
20230623,174200,4697179900,21600,21600,21600,21600,0
|
|
20230623,174100,4697179900,21600,21600,21600,21600,0
|
|
20230623,174000,4697179900,21600,21600,21600,21600,0
|
|
20230623,173900,4697179900,21600,21600,21600,21600,0
|
|
20230623,173800,4697179900,21600,21600,21600,21600,0
|
|
20230623,173700,4697179900,21600,21600,21600,21600,0
|
|
20230623,173600,4697179900,21600,21600,21600,21600,0
|
|
20230623,173500,4697179900,21600,21600,21600,21600,0
|
|
20230623,173400,4697179900,21600,21600,21600,21600,0
|
|
20230623,173300,4697179900,21600,21600,21600,21600,0
|
|
20230623,173200,4697179900,21600,21600,21600,21600,0
|
|
20230623,173100,4697179900,21600,21600,21600,21600,0
|
|
20230623,173000,4697179900,21600,21600,21600,21600,0
|
|
20230623,172900,4697179900,21600,21600,21600,21600,0
|
|
20230623,172800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,172700,4697179900,21600,21600,21600,21600,0
|
|
20230623,172600,4697179900,21600,21600,21600,21600,0
|
|
20230623,172500,4697179900,21600,21600,21600,21600,0
|
|
20230623,172400,4697179900,21600,21600,21600,21600,0
|
|
20230623,172300,4697179900,21600,21600,21600,21600,0
|
|
20230623,172200,4697179900,21600,21600,21600,21600,0
|
|
20230623,172100,4697179900,21600,21600,21600,21600,0
|
|
20230623,172000,4697179900,21600,21600,21600,21600,0
|
|
20230623,171900,4697179900,21600,21600,21600,21600,0
|
|
20230623,171800,4697179900,21600,21600,21600,21600,0
|
|
20230623,171700,4697179900,21600,21600,21600,21600,0
|
|
20230623,171600,4697179900,21600,21600,21600,21600,0
|
|
20230623,171500,4697179900,21600,21600,21600,21600,0
|
|
20230623,171400,4697179900,21600,21600,21600,21600,0
|
|
20230623,171300,4697179900,21600,21600,21600,21600,0
|
|
20230623,171200,4697179900,21600,21600,21600,21600,0
|
|
20230623,171100,4697179900,21600,21600,21600,21600,0
|
|
20230623,171000,4697179900,21600,21600,21600,21600,0
|
|
20230623,170900,4697179900,21600,21600,21600,21600,0
|
|
20230623,170800,4697179900,21600,21600,21600,21600,0
|
|
20230623,170700,4697179900,21600,21600,21600,21600,0
|
|
20230623,170600,4697179900,21600,21600,21600,21600,0
|
|
20230623,170500,4697179900,21600,21600,21600,21600,0
|
|
20230623,170400,4697179900,21600,21600,21600,21600,0
|
|
20230623,170300,4697179900,21600,21600,21600,21600,0
|
|
20230623,170200,4697179900,21600,21600,21600,21600,0
|
|
20230623,170100,4697179900,21600,21600,21600,21600,0
|
|
20230623,170000,4697179900,21600,21600,21600,21600,0
|
|
20230623,165900,4697179900,21600,21600,21600,21600,0
|
|
20230623,165800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,165700,4697179900,21600,21600,21600,21600,0
|
|
20230623,165600,4697179900,21600,21600,21600,21600,0
|
|
20230623,165500,4697179900,21600,21600,21600,21600,0
|
|
20230623,165400,4697179900,21600,21600,21600,21600,0
|
|
20230623,165300,4697179900,21600,21600,21600,21600,0
|
|
20230623,165200,4697179900,21600,21600,21600,21600,0
|
|
20230623,165100,4697179900,21600,21600,21600,21600,0
|
|
20230623,165000,4697179900,21600,21600,21600,21600,0
|
|
20230623,164900,4697179900,21600,21600,21600,21600,0
|
|
20230623,164800,4697179900,21600,21600,21600,21600,0
|
|
20230623,164700,4697179900,21600,21600,21600,21600,0
|
|
20230623,164600,4697179900,21600,21600,21600,21600,0
|
|
20230623,164500,4697179900,21600,21600,21600,21600,0
|
|
20230623,164400,4697179900,21600,21600,21600,21600,0
|
|
20230623,164300,4697179900,21600,21600,21600,21600,0
|
|
20230623,164200,4697179900,21600,21600,21600,21600,0
|
|
20230623,164100,4697179900,21600,21600,21600,21600,0
|
|
20230623,164000,4697179900,21600,21600,21600,21600,0
|
|
20230623,163900,4697179900,21600,21600,21600,21600,0
|
|
20230623,163800,4697179900,21600,21600,21600,21600,0
|
|
20230623,163700,4697179900,21600,21600,21600,21600,0
|
|
20230623,163600,4697179900,21600,21600,21600,21600,0
|
|
20230623,163500,4697179900,21600,21600,21600,21600,0
|
|
20230623,163400,4697179900,21600,21600,21600,21600,0
|
|
20230623,163300,4697179900,21600,21600,21600,21600,0
|
|
20230623,163200,4697179900,21600,21600,21600,21600,0
|
|
20230623,163100,4697179900,21600,21600,21600,21600,0
|
|
20230623,163000,4697179900,21600,21600,21600,21600,0
|
|
20230623,162900,4697179900,21600,21600,21600,21600,0
|
|
20230623,162800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,162700,4697179900,21600,21600,21600,21600,0
|
|
20230623,162600,4697179900,21600,21600,21600,21600,0
|
|
20230623,162500,4697179900,21600,21600,21600,21600,0
|
|
20230623,162400,4697179900,21600,21600,21600,21600,0
|
|
20230623,162300,4697179900,21600,21600,21600,21600,0
|
|
20230623,162200,4697179900,21600,21600,21600,21600,0
|
|
20230623,162100,4697179900,21600,21600,21600,21600,0
|
|
20230623,162000,4697179900,21600,21600,21600,21600,0
|
|
20230623,161900,4697179900,21600,21600,21600,21600,0
|
|
20230623,161800,4697179900,21600,21600,21600,21600,0
|
|
20230623,161700,4697179900,21600,21600,21600,21600,0
|
|
20230623,161600,4697179900,21600,21600,21600,21600,0
|
|
20230623,161500,4697179900,21600,21600,21600,21600,0
|
|
20230623,161400,4697179900,21600,21600,21600,21600,0
|
|
20230623,161300,4697179900,21600,21600,21600,21600,0
|
|
20230623,161200,4697179900,21600,21600,21600,21600,0
|
|
20230623,161100,4697179900,21600,21600,21600,21600,0
|
|
20230623,161000,4697179900,21600,21600,21600,21600,0
|
|
20230623,160900,4697179900,21600,21600,21600,21600,0
|
|
20230623,160800,4697179900,21600,21600,21600,21600,0
|
|
20230623,160700,4697179900,21600,21600,21600,21600,0
|
|
20230623,160600,4697179900,21600,21600,21600,21600,0
|
|
20230623,160500,4697179900,21600,21600,21600,21600,0
|
|
20230623,160400,4697179900,21600,21600,21600,21600,0
|
|
20230623,160300,4697179900,21600,21600,21600,21600,0
|
|
20230623,160200,4697179900,21600,21600,21600,21600,0
|
|
20230623,160100,4697179900,21600,21600,21600,21600,0
|
|
20230623,160000,4697179900,21600,21600,21600,21600,0
|
|
20230623,155900,4697179900,21600,21600,21600,21600,0
|
|
20230623,155800,4697179900,21600,21600,21600,21600,1912
|
|
20230623,155700,4697179900,21600,21600,21600,21600,0
|
|
20230623,155600,4697179900,21600,21600,21600,21600,0
|
|
20230623,155500,4697179900,21600,21600,21600,21600,0
|
|
20230623,155400,4697179900,21600,21600,21600,21600,0
|
|
20230623,155300,4697179900,21600,21600,21600,21600,0
|
|
20230623,155200,4697179900,21600,21600,21600,21600,0
|
|
20230623,155100,4697179900,21600,21600,21600,21600,0
|
|
20230623,155000,4697179900,21600,21600,21600,21600,0
|
|
20230623,154900,4697179900,21600,21600,21600,21600,0
|
|
20230623,154800,4697179900,21600,21600,21600,21600,0
|
|
20230623,154700,4697179900,21600,21600,21600,21600,0
|
|
20230623,154600,4697179900,21600,21600,21600,21600,0
|
|
20230623,154500,4697179900,21600,21600,21600,21600,0
|
|
20230623,154400,4697179900,21600,21600,21600,21600,0
|
|
20230623,154300,4697179900,21600,21600,21600,21600,0
|
|
20230623,154200,4697179900,21600,21600,21600,21600,0
|
|
20230623,154100,4697179900,21600,21600,21600,21600,0
|
|
20230623,154000,4697179900,21600,21600,21600,21600,0
|
|
20230623,153900,4697179900,21600,21600,21600,21600,0
|
|
20230623,153800,4697179900,21600,21600,21600,21600,0
|
|
20230623,153700,4697179900,21600,21600,21600,21600,0
|
|
20230623,153600,4697179900,21600,21600,21600,21600,0
|
|
20230623,153500,4697179900,21600,21600,21600,21600,0
|
|
20230623,153400,4697179900,21600,21600,21600,21600,0
|
|
20230623,153300,4697179900,21600,21600,21600,21600,0
|
|
20230623,153200,4697179900,21600,21600,21600,21600,0
|
|
20230623,153100,4697179900,21600,21600,21600,21600,0
|
|
20230623,153000,4697179900,21600,21600,21600,21600,1912
|
|
20230623,152900,4655880700,21550,21550,21550,21550,0
|
|
20230623,152800,4655880700,21550,21550,21550,21550,0
|
|
20230623,152700,4655880700,21550,21550,21550,21550,0
|
|
20230623,152600,4655880700,21550,21550,21550,21550,0
|
|
20230623,152500,4655880700,21550,21550,21550,21550,0
|
|
20230623,152400,4655880700,21550,21550,21550,21550,0
|
|
20230623,152300,4655880700,21550,21550,21550,21550,0
|
|
20230623,152200,4655880700,21550,21550,21550,21550,0
|
|
20230623,152100,4655880700,21550,21550,21550,21550,0
|
|
20230623,152000,4655880700,21550,21550,21550,21550,0
|
|
20230623,151900,4655880700,21550,21700,21750,21550,310
|
|
20230623,151800,4649161650,21750,21650,21750,21650,682
|
|
20230623,151700,4634368900,21650,21600,21650,21600,1596
|
|
20230623,151600,4599839350,21600,21600,21600,21600,1027
|
|
20230623,151500,4577656150,21600,21550,21600,21550,2274
|
|
20230623,151400,4528589450,21550,21650,21700,21550,1149
|
|
20230623,151300,4503752850,21650,21650,21650,21650,534
|
|
20230623,151200,4492191750,21600,21600,21600,21550,524
|
|
20230623,151100,4480873650,21600,21600,21600,21600,663
|
|
20230623,151000,4466552850,21600,21600,21650,21550,1509
|
|
20230623,150900,4433966600,21600,21600,21600,21550,595
|
|
20230623,150800,4421128800,21600,21600,21650,21600,2306
|
|
20230623,150700,4371247300,21600,21600,21600,21550,1255
|
|
20230623,150600,4344146800,21600,21600,21600,21600,1013
|
|
20230623,150500,4322266000,21600,21600,21600,21600,1158
|
|
20230623,150400,4297253200,21600,21650,21650,21600,386
|
|
20230623,150300,4288915550,21600,21650,21650,21600,1331
|
|
20230623,150200,4260128950,21650,21650,21650,21650,501
|
|
20230623,150100,4249282300,21700,21700,21700,21700,1
|
|
20230623,150000,4249260600,21700,21650,21700,21650,269
|
|
20230623,145900,4243429300,21700,21650,21700,21650,103
|
|
20230623,145800,4241199200,21650,21700,21700,21650,1054
|
|
20230623,145700,4218335150,21700,21700,21700,21700,160
|
|
20230623,145600,4214863150,21700,21700,21700,21700,20
|
|
20230623,145500,4214429150,21700,21600,21700,21600,1121
|
|
20230623,145400,4190166050,21600,21550,21600,21550,1565
|
|
20230623,145300,4156403050,21550,21550,21600,21550,4451
|
|
20230623,145200,4060482700,21600,21600,21600,21600,533
|
|
20230623,145100,4048969900,21550,21600,21600,21550,104
|
|
20230623,145000,4046728200,21600,21600,21600,21600,0
|
|
20230623,144900,4046728200,21600,21600,21600,21600,8
|
|
20230623,144800,4046555400,21550,21550,21550,21550,165
|
|
20230623,144700,4042999650,21550,21550,21550,21550,35
|
|
20230623,144600,4042245400,21600,21600,21600,21600,0
|
|
20230623,144500,4042245400,21600,21600,21600,21600,46
|
|
20230623,144400,4041251800,21600,21550,21600,21550,12
|
|
20230623,144300,4040992900,21550,21550,21550,21550,155
|
|
20230623,144200,4037652650,21550,21550,21550,21550,159
|
|
20230623,144100,4034226200,21550,21500,21550,21500,570
|
|
20230623,144000,4021952950,21500,21500,21500,21450,938
|
|
20230623,143900,4001787500,21550,21500,21550,21500,94
|
|
20230623,143800,3999766250,21500,21500,21500,21500,120
|
|
20230623,143700,3997186250,21500,21500,21500,21500,292
|
|
20230623,143600,3990908250,21500,21500,21500,21500,55
|
|
20230623,143500,3989725750,21550,21550,21550,21550,206
|
|
20230623,143400,3985286450,21550,21550,21550,21550,501
|
|
20230623,143300,3974489900,21600,21600,21600,21600,0
|
|
20230623,143200,3974489900,21600,21550,21600,21550,557
|
|
20230623,143100,3962484850,21550,21550,21550,21550,8
|
|
20230623,143000,3962312450,21600,21600,21600,21600,7
|
|
20230623,142900,3962161250,21550,21550,21550,21550,455
|
|
20230623,142800,3952356000,21550,21550,21550,21550,92
|
|
20230623,142700,3950373400,21600,21550,21600,21550,243
|
|
20230623,142600,3945136500,21600,21550,21600,21550,79
|
|
20230623,142500,3943431850,21600,21600,21600,21600,1648
|
|
20230623,142400,3907835050,21550,21600,21600,21550,1315
|
|
20230623,142300,3879432850,21550,21550,21600,21550,56
|
|
20230623,142200,3878225950,21600,21600,21600,21600,25
|
|
20230623,142100,3877685950,21600,21550,21600,21550,95
|
|
20230623,142000,3875638450,21600,21550,21600,21550,215
|
|
20230623,141900,3871003450,21600,21550,21600,21550,25
|
|
20230623,141800,3870464400,21550,21550,21550,21550,120
|
|
20230623,141700,3867878400,21550,21500,21550,21450,880
|
|
20230623,141600,3848924850,21500,21550,21550,21500,520
|
|
20230623,141500,3837744800,21550,21500,21550,21500,503
|
|
20230623,141400,3826930050,21500,21450,21500,21400,3194
|
|
20230623,141300,3758468750,21500,21450,21500,21450,90
|
|
20230623,141200,3756538000,21500,21500,21500,21500,5
|
|
20230623,141100,3756430500,21500,21500,21550,21500,33
|
|
20230623,141000,3755720700,21500,21550,21550,21500,126
|
|
20230623,140900,3753011450,21500,21500,21500,21500,535
|
|
20230623,140800,3741508950,21550,21500,21550,21500,1345
|
|
20230623,140700,3712591200,21550,21600,21600,21500,889
|
|
20230623,140600,3693466500,21600,21500,21650,21500,981
|
|
20230623,140500,3672293450,21500,21550,21550,21500,638
|
|
20230623,140400,3658569700,21550,21500,21600,21500,4679
|
|
20230623,140300,3557603400,21500,21500,21500,21500,5
|
|
20230623,140200,3557495900,21450,21450,21450,21450,276
|
|
20230623,140100,3551575700,21500,21500,21500,21500,5
|
|
20230623,140000,3551468200,21500,21500,21500,21450,837
|
|
20230623,135900,3533509250,21500,21500,21500,21450,529
|
|
20230623,135800,3522137400,21450,21400,21450,21400,1007
|
|
20230623,135700,3500539000,21450,21450,21450,21450,75
|
|
20230623,135600,3498930250,21450,21500,21500,21400,1229
|
|
20230623,135500,3472565000,21500,21500,21500,21450,361
|
|
20230623,135400,3464803650,21500,21500,21500,21450,140
|
|
20230623,135300,3461795400,21500,21500,21500,21500,92
|
|
20230623,135200,3459817400,21500,21500,21500,21500,5
|
|
20230623,135100,3459709900,21500,21550,21600,21500,331
|
|
20230623,135000,3452584700,21550,21600,21600,21550,41
|
|
20230623,134900,3451700900,21600,21600,21600,21600,0
|
|
20230623,134800,3451700900,21600,21600,21600,21550,987
|
|
20230623,134700,3430389250,21600,21500,21600,21500,554
|
|
20230623,134600,3418454900,21500,21550,21550,21500,40
|
|
20230623,134500,3417594650,21550,21450,21550,21450,935
|
|
20230623,134400,3397493350,21450,21500,21500,21450,175
|
|
20230623,134300,3393735850,21450,21450,21500,21450,179
|
|
20230623,134200,3389894900,21450,21450,21450,21450,35
|
|
20230623,134100,3389144150,21500,21450,21500,21450,162
|
|
20230623,134000,3385669000,21450,21500,21500,21450,396
|
|
20230623,133900,3377174550,21500,21450,21500,21450,19
|
|
20230623,133800,3376766750,21450,21500,21500,21450,760
|
|
20230623,133700,3360439250,21500,21450,21500,21450,755
|
|
20230623,133600,3344244250,21450,21400,21450,21400,55
|
|
20230623,133500,3343066750,21450,21450,21450,21400,191
|
|
20230623,133400,3338971600,21450,21450,21450,21400,162
|
|
20230623,133300,3335501700,21400,21450,21450,21400,1305
|
|
20230623,133200,3307559450,21450,21450,21450,21400,133
|
|
20230623,133100,3304711750,21400,21450,21450,21400,236
|
|
20230623,133000,3299657300,21450,21450,21500,21450,170
|
|
20230623,132900,3296010550,21450,21450,21450,21450,174
|
|
20230623,132800,3292278250,21500,21450,21500,21400,2585
|
|
20230623,132700,3236830800,21450,21450,21450,21400,42
|
|
20230623,132600,3235931650,21400,21400,21450,21400,126
|
|
20230623,132500,3233235000,21400,21400,21450,21400,77
|
|
20230623,132400,3231586950,21400,21400,21450,21400,1296
|
|
20230623,132300,3203852300,21400,21450,21450,21400,146
|
|
20230623,132200,3200722350,21450,21450,21450,21450,100
|
|
20230623,132100,3198577350,21450,21450,21450,21450,53
|
|
20230623,132000,3197440500,21450,21500,21550,21450,3540
|
|
20230623,131900,3121410600,21550,21500,21550,21500,131
|
|
20230623,131800,3118593600,21500,21550,21550,21500,87
|
|
20230623,131700,3116722250,21550,21550,21550,21550,5
|
|
20230623,131600,3116614500,21550,21550,21550,21500,172
|
|
20230623,131500,3112915650,21550,21550,21550,21550,0
|
|
20230623,131400,3112915650,21550,21500,21550,21500,95
|
|
20230623,131300,3110869400,21500,21550,21550,21500,140
|
|
20230623,131200,3107858450,21550,21550,21550,21500,46
|
|
20230623,131100,3106868900,21550,21500,21550,21500,20
|
|
20230623,131000,3106438650,21550,21550,21550,21550,5
|
|
20230623,130900,3106330900,21550,21550,21550,21550,360
|
|
20230623,130800,3098572900,21550,21600,21600,21500,909
|
|
20230623,130700,3078984000,21600,21600,21600,21600,5
|
|
20230623,130600,3078876000,21600,21550,21600,21550,148
|
|
20230623,130500,3075686350,21600,21600,21600,21600,26
|
|
20230623,130400,3075124750,21550,21600,21600,21550,141
|
|
20230623,130300,3072085950,21600,21600,21600,21600,105
|
|
20230623,130200,3069817950,21600,21600,21600,21600,20
|
|
20230623,130100,3069385950,21600,21550,21600,21550,105
|
|
20230623,130000,3067122950,21550,21600,21600,21550,51
|
|
20230623,125900,3066023150,21600,21550,21600,21550,692
|
|
20230623,125800,3051110300,21550,21550,21600,21550,151
|
|
20230623,125700,3047856000,21550,21600,21600,21550,118
|
|
20230623,125600,3045312850,21550,21600,21600,21550,175
|
|
20230623,125500,3041541350,21600,21600,21600,21600,5
|
|
20230623,125400,3041433350,21600,21600,21600,21600,89
|
|
20230623,125300,3039510950,21600,21550,21600,21550,184
|
|
20230623,125200,3035545500,21600,21550,21600,21550,152
|
|
20230623,125100,3032267300,21550,21600,21600,21550,1331
|
|
20230623,125000,3003538700,21650,21600,21650,21600,25
|
|
20230623,124900,3002998450,21600,21600,21600,21600,734
|
|
20230623,124800,2987144050,21600,21600,21600,21600,0
|
|
20230623,124700,2987144050,21600,21600,21600,21600,25
|
|
20230623,124600,2986604050,21600,21600,21600,21600,5
|
|
20230623,124500,2986496050,21550,21600,21650,21550,787
|
|
20230623,124400,2969499500,21650,21650,21650,21650,5
|
|
20230623,124300,2969391250,21600,21650,21650,21600,173
|
|
20230623,124200,2965653250,21650,21650,21650,21650,303
|
|
20230623,124100,2959093300,21650,21650,21650,21650,187
|
|
20230623,124000,2955044750,21650,21550,21650,21550,1166
|
|
20230623,123900,2929899000,21600,21600,21600,21600,30
|
|
20230623,123800,2929251000,21600,21600,21600,21550,593
|
|
20230623,123700,2916453600,21600,21600,21600,21550,210
|
|
20230623,123600,2911919350,21600,21600,21600,21550,50
|
|
20230623,123500,2910841100,21600,21600,21600,21600,143
|
|
20230623,123400,2907752300,21600,21550,21600,21550,50
|
|
20230623,123300,2906674050,21600,21600,21600,21600,5
|
|
20230623,123200,2906566050,21550,21550,21550,21550,140
|
|
20230623,123100,2903549050,21550,21550,21550,21550,120
|
|
20230623,123000,2900963050,21550,21550,21550,21550,100
|
|
20230623,122900,2898808050,21550,21550,21550,21550,155
|
|
20230623,122800,2895467800,21550,21550,21550,21550,30
|
|
20230623,122700,2894821300,21550,21550,21550,21550,200
|
|
20230623,122600,2890511300,21550,21550,21550,21550,155
|
|
20230623,122500,2887171050,21550,21600,21600,21550,126
|
|
20230623,122400,2884455500,21600,21600,21600,21600,54
|
|
20230623,122300,2883289100,21550,21550,21550,21500,1100
|
|
20230623,122200,2859585350,21500,21500,21550,21500,165
|
|
20230623,122100,2856037150,21550,21550,21550,21550,32
|
|
20230623,122000,2855347550,21550,21550,21550,21550,40
|
|
20230623,121900,2854485550,21500,21500,21500,21500,56
|
|
20230623,121800,2853281550,21550,21550,21550,21550,20
|
|
20230623,121700,2852850550,21500,21550,21550,21500,110
|
|
20230623,121600,2850485050,21500,21500,21500,21500,100
|
|
20230623,121500,2848335050,21500,21500,21500,21500,25
|
|
20230623,121400,2847797550,21500,21500,21500,21500,796
|
|
20230623,121300,2830683550,21500,21550,21550,21500,229
|
|
20230623,121200,2825759050,21500,21550,21550,21500,610
|
|
20230623,121100,2812636250,21550,21550,21550,21500,770
|
|
20230623,121000,2796064000,21550,21550,21550,21550,35
|
|
20230623,120900,2795309750,21550,21500,21550,21500,166
|
|
20230623,120800,2791733450,21500,21550,21550,21500,248
|
|
20230623,120700,2786394950,21550,21550,21550,21500,124
|
|
20230623,120600,2783724500,21550,21550,21550,21550,392
|
|
20230623,120500,2775276900,21550,21550,21550,21550,10
|
|
20230623,120400,2775061400,21550,21550,21550,21550,25
|
|
20230623,120300,2774522650,21500,21550,21550,21500,89
|
|
20230623,120200,2772606450,21550,21550,21550,21550,150
|
|
20230623,120100,2769373950,21550,21550,21550,21550,81
|
|
20230623,120000,2767628400,21500,21500,21500,21500,119
|
|
20230623,115900,2765069900,21500,21550,21550,21500,257
|
|
20230623,115800,2759533350,21550,21550,21550,21550,30
|
|
20230623,115700,2758886850,21550,21550,21550,21550,26
|
|
20230623,115600,2758326550,21550,21500,21550,21500,744
|
|
20230623,115500,2742329550,21500,21500,21500,21450,95
|
|
20230623,115400,2740289800,21500,21500,21500,21500,150
|
|
20230623,115300,2737064800,21500,21500,21500,21500,20
|
|
20230623,115200,2736634800,21500,21450,21500,21450,175
|
|
20230623,115100,2732874050,21500,21500,21500,21500,50
|
|
20230623,115000,2731799050,21500,21500,21500,21450,195
|
|
20230623,114900,2727608300,21500,21500,21500,21500,10
|
|
20230623,114800,2727393300,21500,21500,21500,21500,5
|
|
20230623,114700,2727285800,21450,21450,21450,21450,158
|
|
20230623,114600,2723896700,21450,21450,21450,21450,119
|
|
20230623,114500,2721344150,21450,21450,21450,21450,168
|
|
20230623,114400,2717740550,21450,21450,21450,21400,2313
|
|
20230623,114300,2668195150,21450,21450,21450,21450,19
|
|
20230623,114200,2667787600,21450,21450,21450,21450,255
|
|
20230623,114100,2662317850,21450,21450,21450,21450,634
|
|
20230623,114000,2648718550,21450,21500,21500,21400,5081
|
|
20230623,113900,2539908050,21500,21450,21500,21450,140
|
|
20230623,113800,2536903300,21450,21450,21450,21450,100
|
|
20230623,113700,2534758300,21450,21400,21450,21400,1171
|
|
20230623,113600,2509642100,21450,21450,21450,21450,1398
|
|
20230623,113500,2479655000,21450,21450,21450,21450,3149
|
|
20230623,113400,2412108950,21500,21500,21500,21500,10
|
|
20230623,113300,2411893950,21500,21500,21500,21450,49
|
|
20230623,113200,2410842200,21500,21500,21500,21500,257
|
|
20230623,113100,2405316700,21550,21500,21550,21500,3000
|
|
20230623,113000,2340747900,21450,21450,21450,21450,777
|
|
20230623,112900,2324081250,21450,21450,21450,21450,220
|
|
20230623,112800,2319362250,21450,21450,21450,21450,140
|
|
20230623,112700,2316359250,21450,21450,21450,21450,118
|
|
20230623,112600,2313828150,21450,21450,21450,21450,230
|
|
20230623,112500,2308894650,21450,21450,21450,21400,74
|
|
20230623,112400,2307308550,21450,21450,21450,21450,727
|
|
20230623,112300,2291714400,21450,21450,21450,21450,100
|
|
20230623,112200,2289569400,21450,21450,21450,21450,855
|
|
20230623,112100,2271229650,21400,21450,21450,21400,130
|
|
20230623,112000,2268442900,21450,21450,21450,21450,204
|
|
20230623,111900,2264067100,21450,21450,21450,21400,470
|
|
20230623,111800,2254000600,21450,21400,21450,21400,179
|
|
20230623,111700,2250163250,21400,21450,21450,21400,193
|
|
20230623,111600,2246025200,21450,21450,21500,21450,2345
|
|
20230623,111500,2195724900,21450,21450,21500,21450,188
|
|
20230623,111400,2191691300,21450,21450,21450,21450,207
|
|
20230623,111300,2187251150,21500,21500,21500,21500,5
|
|
20230623,111200,2187143650,21450,21450,21450,21450,121
|
|
20230623,111100,2184548200,21450,21450,21450,21450,653
|
|
20230623,111000,2170541350,21450,21450,21450,21400,116
|
|
20230623,110900,2168054900,21450,21450,21450,21450,76
|
|
20230623,110800,2166424700,21450,21450,21450,21450,83
|
|
20230623,110700,2164644350,21450,21400,21450,21400,26
|
|
20230623,110600,2164087700,21400,21450,21450,21400,185
|
|
20230623,110500,2160126200,21450,21450,21450,21450,134
|
|
20230623,110400,2157251900,21450,21450,21450,21450,1309
|
|
20230623,110300,2129173850,21450,21400,21500,21400,1513
|
|
20230623,110200,2096732250,21450,21400,21450,21400,65
|
|
20230623,110100,2095339750,21450,21450,21450,21400,178
|
|
20230623,110000,2091529600,21450,21450,21450,21450,25
|
|
20230623,105900,2090993350,21450,21400,21450,21400,171
|
|
20230623,105800,2087330400,21400,21450,21450,21400,101
|
|
20230623,105700,2085165850,21450,21450,21450,21400,214
|
|
20230623,105600,2080575750,21450,21450,21450,21400,464
|
|
20230623,105500,2070630500,21450,21400,21450,21400,540
|
|
20230623,105400,2059063500,21450,21450,21500,21450,2947
|
|
20230623,105300,1995850300,21450,21450,21450,21450,148
|
|
20230623,105200,1992675700,21500,21500,21500,21450,5291
|
|
20230623,105100,1878950700,21550,21550,21550,21550,6
|
|
20230623,105000,1878821400,21550,21500,21550,21500,259
|
|
20230623,104900,1873247900,21500,21550,21550,21500,180
|
|
20230623,104800,1869372850,21550,21550,21550,21550,111
|
|
20230623,104700,1866980800,21500,21500,21500,21500,189
|
|
20230623,104600,1862917300,21500,21550,21550,21500,1492
|
|
20230623,104500,1830767000,21550,21550,21550,21550,526
|
|
20230623,104400,1819431700,21550,21600,21600,21550,608
|
|
20230623,104300,1806304900,21600,21650,21650,21600,637
|
|
20230623,104200,1792545200,21650,21600,21650,21600,208
|
|
20230623,104100,1788047000,21600,21600,21600,21600,100
|
|
20230623,104000,1785887000,21600,21700,21700,21600,307
|
|
20230623,103900,1779240900,21700,21600,21700,21600,2354
|
|
20230623,103800,1728186550,21650,21650,21650,21650,1001
|
|
20230623,103700,1706514900,21650,21650,21650,21650,133
|
|
20230623,103600,1703635450,21600,21600,21600,21600,400
|
|
20230623,103500,1694995450,21650,21600,21650,21600,257
|
|
20230623,103400,1689436500,21650,21650,21650,21600,58
|
|
20230623,103300,1688181100,21650,21650,21650,21650,165
|
|
20230623,103200,1684608850,21650,21650,21650,21650,40
|
|
20230623,103100,1683742850,21650,21600,21650,21600,1186
|
|
20230623,103000,1658117750,21650,21650,21650,21650,10
|
|
20230623,102900,1657901250,21650,21650,21650,21650,43
|
|
20230623,102800,1656970300,21650,21650,21650,21650,109
|
|
20230623,102700,1654610450,21650,21650,21650,21650,576
|
|
20230623,102600,1642140050,21700,21700,21700,21700,6
|
|
20230623,102500,1642009850,21650,21700,21700,21650,140
|
|
20230623,102400,1638978600,21650,21600,21650,21550,3142
|
|
20230623,102300,1571117350,21600,21600,21600,21600,239
|
|
20230623,102200,1565954950,21600,21550,21600,21550,8
|
|
20230623,102100,1565782350,21600,21600,21600,21550,2274
|
|
20230623,102000,1516765150,21600,21650,21650,21600,1129
|
|
20230623,101900,1492375700,21700,21650,21700,21650,157
|
|
20230623,101800,1488976500,21700,21650,21700,21650,327
|
|
20230623,101700,1481890400,21650,21700,21700,21650,117
|
|
20230623,101600,1479356500,21700,21700,21700,21650,150
|
|
20230623,101500,1476103250,21700,21700,21750,21700,443
|
|
20230623,101400,1466490100,21750,21750,21750,21750,17
|
|
20230623,101300,1466120350,21750,21700,21750,21700,38
|
|
20230623,101200,1465294900,21750,21750,21750,21700,386
|
|
20230623,101100,1456916400,21750,21700,21750,21650,311
|
|
20230623,101000,1450172000,21700,21700,21750,21650,717
|
|
20230623,100900,1434618500,21750,21750,21750,21700,57
|
|
20230623,100800,1433380500,21750,21650,21750,21650,554
|
|
20230623,100700,1421359200,21700,21700,21700,21650,503
|
|
20230623,100600,1410454100,21650,21700,21700,21650,188
|
|
20230623,100500,1406376500,21650,21700,21700,21650,121
|
|
20230623,100400,1403754550,21700,21700,21700,21700,517
|
|
20230623,100300,1392535650,21700,21650,21700,21650,27
|
|
20230623,100200,1391950250,21700,21700,21700,21700,840
|
|
20230623,100100,1373722250,21750,21700,21750,21700,82
|
|
20230623,100000,1371940500,21750,21750,21750,21750,165
|
|
20230623,095900,1368351750,21750,21750,21750,21750,374
|
|
20230623,095800,1360217250,21800,21750,21800,21750,155
|
|
20230623,095700,1356844200,21750,21750,21800,21750,125
|
|
20230623,095600,1354124600,21800,21800,21800,21750,928
|
|
20230623,095500,1333898550,21800,21800,21800,21750,816
|
|
20230623,095400,1316135050,21800,21750,21800,21750,800
|
|
20230623,095300,1298733950,21700,21750,21750,21700,158
|
|
20230623,095200,1295299200,21750,21750,21750,21750,17
|
|
20230623,095100,1294929450,21750,21700,21750,21700,117
|
|
20230623,095000,1292389700,21700,21700,21700,21650,1498
|
|
20230623,094900,1259947650,21700,21750,21750,21700,788
|
|
20230623,094800,1242845350,21800,21750,21800,21750,630
|
|
20230623,094700,1229142000,21750,21750,21750,21750,928
|
|
20230623,094600,1208958000,21750,21750,21750,21700,816
|
|
20230623,094500,1191210050,21800,21700,21800,21700,827
|
|
20230623,094400,1173210650,21700,21700,21750,21700,891
|
|
20230623,094300,1153869750,21700,21700,21700,21700,16
|
|
20230623,094200,1153522550,21650,21700,21700,21650,656
|
|
20230623,094100,1139308800,21700,21650,21700,21650,34
|
|
20230623,094000,1138571550,21700,21700,21700,21650,113
|
|
20230623,093900,1136121800,21700,21700,21700,21700,20
|
|
20230623,093800,1135687800,21650,21700,21700,21650,267
|
|
20230623,093700,1129894950,21700,21750,21750,21700,192
|
|
20230623,093600,1125725200,21750,21800,21800,21750,2172
|
|
20230623,093500,1078477650,21800,21800,21800,21800,20
|
|
20230623,093400,1078041650,21750,21750,21800,21750,74
|
|
20230623,093300,1076431350,21700,21750,21750,21700,1802
|
|
20230623,093200,1037238100,21750,21750,21750,21700,1361
|
|
20230623,093100,1007636800,21750,21700,21750,21700,904
|
|
20230623,093000,987976600,21750,21750,21750,21750,475
|
|
20230623,092900,977645350,21750,21750,21800,21750,1434
|
|
20230623,092800,946455000,21800,21750,21800,21750,17
|
|
20230623,092700,946084450,21800,21800,21850,21700,2369
|
|
20230623,092600,894436100,21850,21850,21850,21850,150
|
|
20230623,092500,891158600,21850,21750,21850,21750,1484
|
|
20230623,092400,858821150,21750,21800,21800,21750,1813
|
|
20230623,092300,819386350,21750,21850,21850,21750,475
|
|
20230623,092200,809033400,21850,21850,21850,21850,22
|
|
20230623,092100,808552700,21800,21850,21850,21750,3371
|
|
20230623,092000,735067000,21850,21850,21850,21850,17
|
|
20230623,091900,734695550,21900,21850,21900,21800,1696
|
|
20230623,091800,697656350,21850,21800,21850,21800,622
|
|
20230623,091700,684096700,21800,21800,21800,21800,24
|
|
20230623,091600,683573500,21800,21800,21850,21700,2657
|
|
20230623,091500,625785250,21750,21700,21750,21700,924
|
|
20230623,091400,605701400,21700,21750,21750,21650,2159
|
|
20230623,091300,558899350,21750,21750,21750,21750,998
|
|
20230623,091200,537192850,21750,21750,21800,21750,105
|
|
20230623,091100,534906900,21750,21750,21800,21750,159
|
|
20230623,091000,531445700,21750,21750,21750,21750,280
|
|
20230623,090900,525355700,21750,21750,21750,21650,1568
|
|
20230623,090800,491374850,21750,21850,21850,21750,796
|
|
20230623,090700,474045600,21850,21900,21900,21850,326
|
|
20230623,090600,466917150,21900,21650,21900,21650,3450
|
|
20230623,090500,391872350,21750,21750,21750,21600,1067
|
|
20230623,090400,368756900,21700,21750,21800,21700,2857
|
|
20230623,090300,306677750,21700,21700,21800,21700,1571
|
|
20230623,090200,272582200,21650,21550,21700,21500,2168
|
|
20230623,090100,225797600,21550,21600,21600,21500,2328
|
|
20230623,090000,175641900,21600,21450,21650,21450,8180
|