848 lines
48 KiB
CSV
848 lines
48 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230500,12023553500,415000,415000,415000,415000,898
|
|
20230621,230400,12023553500,415000,415000,415000,415000,0
|
|
20230621,230300,12023553500,415000,415000,415000,415000,0
|
|
20230621,230200,12023553500,415000,415000,415000,415000,0
|
|
20230621,230100,12023553500,415000,415000,415000,415000,0
|
|
20230621,230000,12023553500,415000,415000,415000,415000,0
|
|
20230621,225900,12023553500,415000,415000,415000,415000,0
|
|
20230621,225800,12023553500,415000,415000,415000,415000,0
|
|
20230621,225700,12023553500,415000,415000,415000,415000,0
|
|
20230621,225600,12023553500,415000,415000,415000,415000,0
|
|
20230621,225500,12023553500,415000,415000,415000,415000,0
|
|
20230621,225400,12023553500,415000,415000,415000,415000,0
|
|
20230621,225300,12023553500,415000,415000,415000,415000,0
|
|
20230621,225200,12023553500,415000,415000,415000,415000,0
|
|
20230621,225100,12023553500,415000,415000,415000,415000,0
|
|
20230621,225000,12023553500,415000,415000,415000,415000,0
|
|
20230621,224900,12023553500,415000,415000,415000,415000,0
|
|
20230621,224800,12023553500,415000,415000,415000,415000,0
|
|
20230621,224700,12023553500,415000,415000,415000,415000,0
|
|
20230621,224600,12023553500,415000,415000,415000,415000,0
|
|
20230621,224500,12023553500,415000,415000,415000,415000,0
|
|
20230621,224400,12023553500,415000,415000,415000,415000,0
|
|
20230621,224300,12023553500,415000,415000,415000,415000,0
|
|
20230621,224200,12023553500,415000,415000,415000,415000,0
|
|
20230621,224100,12023553500,415000,415000,415000,415000,0
|
|
20230621,224000,12023553500,415000,415000,415000,415000,0
|
|
20230621,223900,12023553500,415000,415000,415000,415000,0
|
|
20230621,223800,12023553500,415000,415000,415000,415000,0
|
|
20230621,223700,12023553500,415000,415000,415000,415000,0
|
|
20230621,223600,12023553500,415000,415000,415000,415000,0
|
|
20230621,223500,12023553500,415000,415000,415000,415000,898
|
|
20230621,223400,12023553500,415000,415000,415000,415000,0
|
|
20230621,223300,12023553500,415000,415000,415000,415000,0
|
|
20230621,223200,12023553500,415000,415000,415000,415000,0
|
|
20230621,223100,12023553500,415000,415000,415000,415000,0
|
|
20230621,223000,12023553500,415000,415000,415000,415000,0
|
|
20230621,222900,12023553500,415000,415000,415000,415000,0
|
|
20230621,222800,12023553500,415000,415000,415000,415000,0
|
|
20230621,222700,12023553500,415000,415000,415000,415000,0
|
|
20230621,222600,12023553500,415000,415000,415000,415000,0
|
|
20230621,222500,12023553500,415000,415000,415000,415000,0
|
|
20230621,222400,12023553500,415000,415000,415000,415000,0
|
|
20230621,222300,12023553500,415000,415000,415000,415000,0
|
|
20230621,222200,12023553500,415000,415000,415000,415000,0
|
|
20230621,222100,12023553500,415000,415000,415000,415000,0
|
|
20230621,222000,12023553500,415000,415000,415000,415000,0
|
|
20230621,221900,12023553500,415000,415000,415000,415000,0
|
|
20230621,221800,12023553500,415000,415000,415000,415000,0
|
|
20230621,221700,12023553500,415000,415000,415000,415000,0
|
|
20230621,221600,12023553500,415000,415000,415000,415000,0
|
|
20230621,221500,12023553500,415000,415000,415000,415000,0
|
|
20230621,221400,12023553500,415000,415000,415000,415000,0
|
|
20230621,221300,12023553500,415000,415000,415000,415000,0
|
|
20230621,221200,12023553500,415000,415000,415000,415000,0
|
|
20230621,221100,12023553500,415000,415000,415000,415000,0
|
|
20230621,221000,12023553500,415000,415000,415000,415000,0
|
|
20230621,220900,12023553500,415000,415000,415000,415000,0
|
|
20230621,220800,12023553500,415000,415000,415000,415000,0
|
|
20230621,220700,12023553500,415000,415000,415000,415000,0
|
|
20230621,220600,12023553500,415000,415000,415000,415000,0
|
|
20230621,220500,12023553500,415000,415000,415000,415000,898
|
|
20230621,220400,12023553500,415000,415000,415000,415000,0
|
|
20230621,220300,12023553500,415000,415000,415000,415000,0
|
|
20230621,220200,12023553500,415000,415000,415000,415000,0
|
|
20230621,220100,12023553500,415000,415000,415000,415000,0
|
|
20230621,220000,12023553500,415000,415000,415000,415000,0
|
|
20230621,215900,12023553500,415000,415000,415000,415000,0
|
|
20230621,215800,12023553500,415000,415000,415000,415000,0
|
|
20230621,215700,12023553500,415000,415000,415000,415000,0
|
|
20230621,215600,12023553500,415000,415000,415000,415000,0
|
|
20230621,215500,12023553500,415000,415000,415000,415000,0
|
|
20230621,215400,12023553500,415000,415000,415000,415000,0
|
|
20230621,215300,12023553500,415000,415000,415000,415000,0
|
|
20230621,215200,12023553500,415000,415000,415000,415000,0
|
|
20230621,215100,12023553500,415000,415000,415000,415000,0
|
|
20230621,215000,12023553500,415000,415000,415000,415000,0
|
|
20230621,214900,12023553500,415000,415000,415000,415000,0
|
|
20230621,214800,12023553500,415000,415000,415000,415000,0
|
|
20230621,214700,12023553500,415000,415000,415000,415000,0
|
|
20230621,214600,12023553500,415000,415000,415000,415000,0
|
|
20230621,214500,12023553500,415000,415000,415000,415000,0
|
|
20230621,214400,12023553500,415000,415000,415000,415000,0
|
|
20230621,214300,12023553500,415000,415000,415000,415000,0
|
|
20230621,214200,12023553500,415000,415000,415000,415000,0
|
|
20230621,214100,12023553500,415000,415000,415000,415000,0
|
|
20230621,214000,12023553500,415000,415000,415000,415000,0
|
|
20230621,213900,12023553500,415000,415000,415000,415000,0
|
|
20230621,213800,12023553500,415000,415000,415000,415000,0
|
|
20230621,213700,12023553500,415000,415000,415000,415000,0
|
|
20230621,213600,12023553500,415000,415000,415000,415000,0
|
|
20230621,213500,12023553500,415000,415000,415000,415000,898
|
|
20230621,213400,12023553500,415000,415000,415000,415000,0
|
|
20230621,213300,12023553500,415000,415000,415000,415000,0
|
|
20230621,213200,12023553500,415000,415000,415000,415000,0
|
|
20230621,213100,12023553500,415000,415000,415000,415000,0
|
|
20230621,213000,12023553500,415000,415000,415000,415000,0
|
|
20230621,212900,12023553500,415000,415000,415000,415000,0
|
|
20230621,212800,12023553500,415000,415000,415000,415000,0
|
|
20230621,212700,12023553500,415000,415000,415000,415000,0
|
|
20230621,212600,12023553500,415000,415000,415000,415000,0
|
|
20230621,212500,12023553500,415000,415000,415000,415000,0
|
|
20230621,212400,12023553500,415000,415000,415000,415000,0
|
|
20230621,212300,12023553500,415000,415000,415000,415000,0
|
|
20230621,212200,12023553500,415000,415000,415000,415000,0
|
|
20230621,212100,12023553500,415000,415000,415000,415000,0
|
|
20230621,212000,12023553500,415000,415000,415000,415000,0
|
|
20230621,211900,12023553500,415000,415000,415000,415000,0
|
|
20230621,211800,12023553500,415000,415000,415000,415000,0
|
|
20230621,211700,12023553500,415000,415000,415000,415000,0
|
|
20230621,211600,12023553500,415000,415000,415000,415000,0
|
|
20230621,211500,12023553500,415000,415000,415000,415000,0
|
|
20230621,211400,12023553500,415000,415000,415000,415000,0
|
|
20230621,211300,12023553500,415000,415000,415000,415000,0
|
|
20230621,211200,12023553500,415000,415000,415000,415000,0
|
|
20230621,211100,12023553500,415000,415000,415000,415000,0
|
|
20230621,211000,12023553500,415000,415000,415000,415000,0
|
|
20230621,210900,12023553500,415000,415000,415000,415000,0
|
|
20230621,210800,12023553500,415000,415000,415000,415000,0
|
|
20230621,210700,12023553500,415000,415000,415000,415000,0
|
|
20230621,210600,12023553500,415000,415000,415000,415000,0
|
|
20230621,210500,12023553500,415000,415000,415000,415000,898
|
|
20230621,210400,12023553500,415000,415000,415000,415000,0
|
|
20230621,210300,12023553500,415000,415000,415000,415000,0
|
|
20230621,210200,12023553500,415000,415000,415000,415000,0
|
|
20230621,210100,12023553500,415000,415000,415000,415000,0
|
|
20230621,210000,12023553500,415000,415000,415000,415000,0
|
|
20230621,205900,12023553500,415000,415000,415000,415000,0
|
|
20230621,205800,12023553500,415000,415000,415000,415000,0
|
|
20230621,205700,12023553500,415000,415000,415000,415000,0
|
|
20230621,205600,12023553500,415000,415000,415000,415000,0
|
|
20230621,205500,12023553500,415000,415000,415000,415000,0
|
|
20230621,205400,12023553500,415000,415000,415000,415000,0
|
|
20230621,205300,12023553500,415000,415000,415000,415000,0
|
|
20230621,205200,12023553500,415000,415000,415000,415000,0
|
|
20230621,205100,12023553500,415000,415000,415000,415000,0
|
|
20230621,205000,12023553500,415000,415000,415000,415000,0
|
|
20230621,204900,12023553500,415000,415000,415000,415000,0
|
|
20230621,204800,12023553500,415000,415000,415000,415000,0
|
|
20230621,204700,12023553500,415000,415000,415000,415000,0
|
|
20230621,204600,12023553500,415000,415000,415000,415000,0
|
|
20230621,204500,12023553500,415000,415000,415000,415000,0
|
|
20230621,204400,12023553500,415000,415000,415000,415000,0
|
|
20230621,204300,12023553500,415000,415000,415000,415000,0
|
|
20230621,204200,12023553500,415000,415000,415000,415000,0
|
|
20230621,204100,12023553500,415000,415000,415000,415000,0
|
|
20230621,204000,12023553500,415000,415000,415000,415000,0
|
|
20230621,203900,12023553500,415000,415000,415000,415000,0
|
|
20230621,203800,12023553500,415000,415000,415000,415000,0
|
|
20230621,203700,12023553500,415000,415000,415000,415000,0
|
|
20230621,203600,12023553500,415000,415000,415000,415000,0
|
|
20230621,203500,12023553500,415000,415000,415000,415000,898
|
|
20230621,203400,12023553500,415000,415000,415000,415000,0
|
|
20230621,203300,12023553500,415000,415000,415000,415000,0
|
|
20230621,203200,12023553500,415000,415000,415000,415000,0
|
|
20230621,203100,12023553500,415000,415000,415000,415000,0
|
|
20230621,203000,12023553500,415000,415000,415000,415000,0
|
|
20230621,202900,12023553500,415000,415000,415000,415000,0
|
|
20230621,202800,12023553500,415000,415000,415000,415000,0
|
|
20230621,202700,12023553500,415000,415000,415000,415000,0
|
|
20230621,202600,12023553500,415000,415000,415000,415000,0
|
|
20230621,202500,12023553500,415000,415000,415000,415000,0
|
|
20230621,202400,12023553500,415000,415000,415000,415000,0
|
|
20230621,202300,12023553500,415000,415000,415000,415000,0
|
|
20230621,202200,12023553500,415000,415000,415000,415000,0
|
|
20230621,202100,12023553500,415000,415000,415000,415000,0
|
|
20230621,202000,12023553500,415000,415000,415000,415000,0
|
|
20230621,201900,12023553500,415000,415000,415000,415000,0
|
|
20230621,201800,12023553500,415000,415000,415000,415000,0
|
|
20230621,201700,12023553500,415000,415000,415000,415000,0
|
|
20230621,201600,12023553500,415000,415000,415000,415000,0
|
|
20230621,201500,12023553500,415000,415000,415000,415000,0
|
|
20230621,201400,12023553500,415000,415000,415000,415000,0
|
|
20230621,201300,12023553500,415000,415000,415000,415000,0
|
|
20230621,201200,12023553500,415000,415000,415000,415000,0
|
|
20230621,201100,12023553500,415000,415000,415000,415000,0
|
|
20230621,201000,12023553500,415000,415000,415000,415000,0
|
|
20230621,200900,12023553500,415000,415000,415000,415000,0
|
|
20230621,200800,12023553500,415000,415000,415000,415000,0
|
|
20230621,200700,12023553500,415000,415000,415000,415000,0
|
|
20230621,200600,12023553500,415000,415000,415000,415000,0
|
|
20230621,200500,12023553500,415000,415000,415000,415000,898
|
|
20230621,200400,12023553500,415000,415000,415000,415000,0
|
|
20230621,200300,12023553500,415000,415000,415000,415000,0
|
|
20230621,200200,12023553500,415000,415000,415000,415000,0
|
|
20230621,200100,12023553500,415000,415000,415000,415000,0
|
|
20230621,200000,12023553500,415000,415000,415000,415000,0
|
|
20230621,195900,12023553500,415000,415000,415000,415000,0
|
|
20230621,195800,12023553500,415000,415000,415000,415000,0
|
|
20230621,195700,12023553500,415000,415000,415000,415000,0
|
|
20230621,195600,12023553500,415000,415000,415000,415000,0
|
|
20230621,195500,12023553500,415000,415000,415000,415000,0
|
|
20230621,195400,12023553500,415000,415000,415000,415000,0
|
|
20230621,195300,12023553500,415000,415000,415000,415000,0
|
|
20230621,195200,12023553500,415000,415000,415000,415000,0
|
|
20230621,195100,12023553500,415000,415000,415000,415000,0
|
|
20230621,195000,12023553500,415000,415000,415000,415000,0
|
|
20230621,194900,12023553500,415000,415000,415000,415000,0
|
|
20230621,194800,12023553500,415000,415000,415000,415000,0
|
|
20230621,194700,12023553500,415000,415000,415000,415000,0
|
|
20230621,194600,12023553500,415000,415000,415000,415000,0
|
|
20230621,194500,12023553500,415000,415000,415000,415000,0
|
|
20230621,194400,12023553500,415000,415000,415000,415000,0
|
|
20230621,194300,12023553500,415000,415000,415000,415000,0
|
|
20230621,194200,12023553500,415000,415000,415000,415000,0
|
|
20230621,194100,12023553500,415000,415000,415000,415000,0
|
|
20230621,194000,12023553500,415000,415000,415000,415000,0
|
|
20230621,193900,12023553500,415000,415000,415000,415000,0
|
|
20230621,193800,12023553500,415000,415000,415000,415000,0
|
|
20230621,193700,12023553500,415000,415000,415000,415000,0
|
|
20230621,193600,12023553500,415000,415000,415000,415000,0
|
|
20230621,193500,12023553500,415000,415000,415000,415000,898
|
|
20230621,193400,12023553500,415000,415000,415000,415000,0
|
|
20230621,193300,12023553500,415000,415000,415000,415000,0
|
|
20230621,193200,12023553500,415000,415000,415000,415000,0
|
|
20230621,193100,12023553500,415000,415000,415000,415000,0
|
|
20230621,193000,12023553500,415000,415000,415000,415000,0
|
|
20230621,192900,12023553500,415000,415000,415000,415000,0
|
|
20230621,192800,12023553500,415000,415000,415000,415000,0
|
|
20230621,192700,12023553500,415000,415000,415000,415000,0
|
|
20230621,192600,12023553500,415000,415000,415000,415000,0
|
|
20230621,192500,12023553500,415000,415000,415000,415000,0
|
|
20230621,192400,12023553500,415000,415000,415000,415000,0
|
|
20230621,192300,12023553500,415000,415000,415000,415000,0
|
|
20230621,192200,12023553500,415000,415000,415000,415000,0
|
|
20230621,192100,12023553500,415000,415000,415000,415000,0
|
|
20230621,192000,12023553500,415000,415000,415000,415000,0
|
|
20230621,191900,12023553500,415000,415000,415000,415000,0
|
|
20230621,191800,12023553500,415000,415000,415000,415000,0
|
|
20230621,191700,12023553500,415000,415000,415000,415000,0
|
|
20230621,191600,12023553500,415000,415000,415000,415000,0
|
|
20230621,191500,12023553500,415000,415000,415000,415000,0
|
|
20230621,191400,12023553500,415000,415000,415000,415000,0
|
|
20230621,191300,12023553500,415000,415000,415000,415000,0
|
|
20230621,191200,12023553500,415000,415000,415000,415000,0
|
|
20230621,191100,12023553500,415000,415000,415000,415000,0
|
|
20230621,191000,12023553500,415000,415000,415000,415000,0
|
|
20230621,190900,12023553500,415000,415000,415000,415000,0
|
|
20230621,190800,12023553500,415000,415000,415000,415000,0
|
|
20230621,190700,12023553500,415000,415000,415000,415000,0
|
|
20230621,190600,12023553500,415000,415000,415000,415000,0
|
|
20230621,190500,12023553500,415000,415000,415000,415000,898
|
|
20230621,190400,12023553500,415000,415000,415000,415000,0
|
|
20230621,190300,12023553500,415000,415000,415000,415000,0
|
|
20230621,190200,12023553500,415000,415000,415000,415000,0
|
|
20230621,190100,12023553500,415000,415000,415000,415000,0
|
|
20230621,190000,12023553500,415000,415000,415000,415000,0
|
|
20230621,185900,12023553500,415000,415000,415000,415000,0
|
|
20230621,185800,12023553500,415000,415000,415000,415000,0
|
|
20230621,185700,12023553500,415000,415000,415000,415000,0
|
|
20230621,185600,12023553500,415000,415000,415000,415000,0
|
|
20230621,185500,12023553500,415000,415000,415000,415000,0
|
|
20230621,185400,12023553500,415000,415000,415000,415000,0
|
|
20230621,185300,12023553500,415000,415000,415000,415000,0
|
|
20230621,185200,12023553500,415000,415000,415000,415000,0
|
|
20230621,185100,12023553500,415000,415000,415000,415000,0
|
|
20230621,185000,12023553500,415000,415000,415000,415000,0
|
|
20230621,184900,12023553500,415000,415000,415000,415000,0
|
|
20230621,184800,12023553500,415000,415000,415000,415000,0
|
|
20230621,184700,12023553500,415000,415000,415000,415000,0
|
|
20230621,184600,12023553500,415000,415000,415000,415000,0
|
|
20230621,184500,12023553500,415000,415000,415000,415000,0
|
|
20230621,184400,12023553500,415000,415000,415000,415000,0
|
|
20230621,184300,12023553500,415000,415000,415000,415000,0
|
|
20230621,184200,12023553500,415000,415000,415000,415000,0
|
|
20230621,184100,12023553500,415000,415000,415000,415000,0
|
|
20230621,184000,12023553500,415000,415000,415000,415000,0
|
|
20230621,183900,12023553500,415000,415000,415000,415000,0
|
|
20230621,183800,12023553500,415000,415000,415000,415000,0
|
|
20230621,183700,12023553500,415000,415000,415000,415000,0
|
|
20230621,183600,12023553500,415000,415000,415000,415000,0
|
|
20230621,183500,12023553500,415000,415000,415000,415000,898
|
|
20230621,183400,12023553500,415000,415000,415000,415000,0
|
|
20230621,183300,12023553500,415000,415000,415000,415000,0
|
|
20230621,183200,12023553500,415000,415000,415000,415000,0
|
|
20230621,183100,12023553500,415000,415000,415000,415000,0
|
|
20230621,183000,12023553500,415000,415000,415000,415000,0
|
|
20230621,182900,12023553500,415000,415000,415000,415000,0
|
|
20230621,182800,12023553500,415000,415000,415000,415000,0
|
|
20230621,182700,12023553500,415000,415000,415000,415000,0
|
|
20230621,182600,12023553500,415000,415000,415000,415000,0
|
|
20230621,182500,12023553500,415000,415000,415000,415000,0
|
|
20230621,182400,12023553500,415000,415000,415000,415000,0
|
|
20230621,182300,12023553500,415000,415000,415000,415000,0
|
|
20230621,182200,12023553500,415000,415000,415000,415000,0
|
|
20230621,182100,12023553500,415000,415000,415000,415000,0
|
|
20230621,182000,12023553500,415000,415000,415000,415000,0
|
|
20230621,181900,12023553500,415000,415000,415000,415000,0
|
|
20230621,181800,12023553500,415000,415000,415000,415000,0
|
|
20230621,181700,12023553500,415000,415000,415000,415000,0
|
|
20230621,181600,12023553500,415000,415000,415000,415000,0
|
|
20230621,181500,12023553500,415000,415000,415000,415000,0
|
|
20230621,181400,12023553500,415000,415000,415000,415000,0
|
|
20230621,181300,12023553500,415000,415000,415000,415000,0
|
|
20230621,181200,12023553500,415000,415000,415000,415000,0
|
|
20230621,181100,12023553500,415000,415000,415000,415000,0
|
|
20230621,181000,12023553500,415000,415000,415000,415000,0
|
|
20230621,180900,12023553500,415000,415000,415000,415000,0
|
|
20230621,180800,12023553500,415000,415000,415000,415000,0
|
|
20230621,180700,12023553500,415000,415000,415000,415000,0
|
|
20230621,180600,12023553500,415000,415000,415000,415000,0
|
|
20230621,180500,12023553500,415000,415000,415000,415000,898
|
|
20230621,180400,12023553500,415000,415000,415000,415000,0
|
|
20230621,180300,12023553500,415000,415000,415000,415000,0
|
|
20230621,180200,12023553500,415000,415000,415000,415000,0
|
|
20230621,180100,12023553500,415000,415000,415000,415000,0
|
|
20230621,180000,12023553500,415000,415000,415000,415000,0
|
|
20230621,175900,12023553500,415000,415000,415000,415000,0
|
|
20230621,175800,12023553500,415000,415000,415000,415000,0
|
|
20230621,175700,12023553500,415000,415000,415000,415000,0
|
|
20230621,175600,12023553500,415000,415000,415000,415000,0
|
|
20230621,175500,12023553500,415000,415000,415000,415000,0
|
|
20230621,175400,12023553500,415000,415000,415000,415000,0
|
|
20230621,175300,12023553500,415000,415000,415000,415000,0
|
|
20230621,175200,12023553500,415000,415000,415000,415000,0
|
|
20230621,175100,12023553500,415000,415000,415000,415000,0
|
|
20230621,175000,12023553500,415000,415000,415000,415000,0
|
|
20230621,174900,12023553500,415000,415000,415000,415000,0
|
|
20230621,174800,12023553500,415000,415000,415000,415000,0
|
|
20230621,174700,12023553500,415000,415000,415000,415000,0
|
|
20230621,174600,12023553500,415000,415000,415000,415000,0
|
|
20230621,174500,12023553500,415000,415000,415000,415000,0
|
|
20230621,174400,12023553500,415000,415000,415000,415000,0
|
|
20230621,174300,12023553500,415000,415000,415000,415000,0
|
|
20230621,174200,12023553500,415000,415000,415000,415000,0
|
|
20230621,174100,12023553500,415000,415000,415000,415000,0
|
|
20230621,174000,12023553500,415000,415000,415000,415000,0
|
|
20230621,173900,12023553500,415000,415000,415000,415000,0
|
|
20230621,173800,12023553500,415000,415000,415000,415000,0
|
|
20230621,173700,12023553500,415000,415000,415000,415000,0
|
|
20230621,173600,12023553500,415000,415000,415000,415000,0
|
|
20230621,173500,12023553500,415000,415000,415000,415000,898
|
|
20230621,173400,12023553500,415000,415000,415000,415000,0
|
|
20230621,173300,12023553500,415000,415000,415000,415000,0
|
|
20230621,173200,12023553500,415000,415000,415000,415000,0
|
|
20230621,173100,12023553500,415000,415000,415000,415000,0
|
|
20230621,173000,12023553500,415000,415000,415000,415000,0
|
|
20230621,172900,12023553500,415000,415000,415000,415000,0
|
|
20230621,172800,12023553500,415000,415000,415000,415000,0
|
|
20230621,172700,12023553500,415000,415000,415000,415000,0
|
|
20230621,172600,12023553500,415000,415000,415000,415000,0
|
|
20230621,172500,12023553500,415000,415000,415000,415000,0
|
|
20230621,172400,12023553500,415000,415000,415000,415000,0
|
|
20230621,172300,12023553500,415000,415000,415000,415000,0
|
|
20230621,172200,12023553500,415000,415000,415000,415000,0
|
|
20230621,172100,12023553500,415000,415000,415000,415000,0
|
|
20230621,172000,12023553500,415000,415000,415000,415000,0
|
|
20230621,171900,12023553500,415000,415000,415000,415000,0
|
|
20230621,171800,12023553500,415000,415000,415000,415000,0
|
|
20230621,171700,12023553500,415000,415000,415000,415000,0
|
|
20230621,171600,12023553500,415000,415000,415000,415000,0
|
|
20230621,171500,12023553500,415000,415000,415000,415000,0
|
|
20230621,171400,12023553500,415000,415000,415000,415000,0
|
|
20230621,171300,12023553500,415000,415000,415000,415000,0
|
|
20230621,171200,12023553500,415000,415000,415000,415000,0
|
|
20230621,171100,12023553500,415000,415000,415000,415000,0
|
|
20230621,171000,12023553500,415000,415000,415000,415000,0
|
|
20230621,170900,12023553500,415000,415000,415000,415000,0
|
|
20230621,170800,12023553500,415000,415000,415000,415000,0
|
|
20230621,170700,12023553500,415000,415000,415000,415000,0
|
|
20230621,170600,12023553500,415000,415000,415000,415000,0
|
|
20230621,170500,12023553500,415000,415000,415000,415000,898
|
|
20230621,170400,12023553500,415000,415000,415000,415000,0
|
|
20230621,170300,12023553500,415000,415000,415000,415000,0
|
|
20230621,170200,12023553500,415000,415000,415000,415000,0
|
|
20230621,170100,12023553500,415000,415000,415000,415000,0
|
|
20230621,170000,12023553500,415000,415000,415000,415000,0
|
|
20230621,165900,12023553500,415000,415000,415000,415000,0
|
|
20230621,165800,12023553500,415000,415000,415000,415000,0
|
|
20230621,165700,12023553500,415000,415000,415000,415000,0
|
|
20230621,165600,12023553500,415000,415000,415000,415000,0
|
|
20230621,165500,12023553500,415000,415000,415000,415000,0
|
|
20230621,165400,12023553500,415000,415000,415000,415000,0
|
|
20230621,165300,12023553500,415000,415000,415000,415000,0
|
|
20230621,165200,12023553500,415000,415000,415000,415000,0
|
|
20230621,165100,12023553500,415000,415000,415000,415000,0
|
|
20230621,165000,12023553500,415000,415000,415000,415000,0
|
|
20230621,164900,12023553500,415000,415000,415000,415000,0
|
|
20230621,164800,12023553500,415000,415000,415000,415000,0
|
|
20230621,164700,12023553500,415000,415000,415000,415000,0
|
|
20230621,164600,12023553500,415000,415000,415000,415000,0
|
|
20230621,164500,12023553500,415000,415000,415000,415000,0
|
|
20230621,164400,12023553500,415000,415000,415000,415000,0
|
|
20230621,164300,12023553500,415000,415000,415000,415000,0
|
|
20230621,164200,12023553500,415000,415000,415000,415000,0
|
|
20230621,164100,12023553500,415000,415000,415000,415000,0
|
|
20230621,164000,12023553500,415000,415000,415000,415000,0
|
|
20230621,163900,12023553500,415000,415000,415000,415000,0
|
|
20230621,163800,12023553500,415000,415000,415000,415000,0
|
|
20230621,163700,12023553500,415000,415000,415000,415000,0
|
|
20230621,163600,12023553500,415000,415000,415000,415000,0
|
|
20230621,163500,12023553500,415000,415000,415000,415000,898
|
|
20230621,163400,12023553500,415000,415000,415000,415000,0
|
|
20230621,163300,12023553500,415000,415000,415000,415000,0
|
|
20230621,163200,12023553500,415000,415000,415000,415000,0
|
|
20230621,163100,12023553500,415000,415000,415000,415000,0
|
|
20230621,163000,12023553500,415000,415000,415000,415000,0
|
|
20230621,162900,12023553500,415000,415000,415000,415000,0
|
|
20230621,162800,12023553500,415000,415000,415000,415000,0
|
|
20230621,162700,12023553500,415000,415000,415000,415000,0
|
|
20230621,162600,12023553500,415000,415000,415000,415000,0
|
|
20230621,162500,12023553500,415000,415000,415000,415000,0
|
|
20230621,162400,12023553500,415000,415000,415000,415000,0
|
|
20230621,162300,12023553500,415000,415000,415000,415000,0
|
|
20230621,162200,12023553500,415000,415000,415000,415000,0
|
|
20230621,162100,12023553500,415000,415000,415000,415000,0
|
|
20230621,162000,12023553500,415000,415000,415000,415000,0
|
|
20230621,161900,12023553500,415000,415000,415000,415000,0
|
|
20230621,161800,12023553500,415000,415000,415000,415000,0
|
|
20230621,161700,12023553500,415000,415000,415000,415000,0
|
|
20230621,161600,12023553500,415000,415000,415000,415000,0
|
|
20230621,161500,12023553500,415000,415000,415000,415000,0
|
|
20230621,161400,12023553500,415000,415000,415000,415000,0
|
|
20230621,161300,12023553500,415000,415000,415000,415000,0
|
|
20230621,161200,12023553500,415000,415000,415000,415000,0
|
|
20230621,161100,12023553500,415000,415000,415000,415000,0
|
|
20230621,161000,12023553500,415000,415000,415000,415000,0
|
|
20230621,160900,12023553500,415000,415000,415000,415000,0
|
|
20230621,160800,12023553500,415000,415000,415000,415000,0
|
|
20230621,160700,12023553500,415000,415000,415000,415000,0
|
|
20230621,160600,12023553500,415000,415000,415000,415000,0
|
|
20230621,160500,12023553500,415000,415000,415000,415000,898
|
|
20230621,160400,12023553500,415000,415000,415000,415000,0
|
|
20230621,160300,12023553500,415000,415000,415000,415000,0
|
|
20230621,160200,12023553500,415000,415000,415000,415000,0
|
|
20230621,160100,12023553500,415000,415000,415000,415000,0
|
|
20230621,160000,12023553500,415000,415000,415000,415000,0
|
|
20230621,155900,12023553500,415000,415000,415000,415000,0
|
|
20230621,155800,12023553500,415000,415000,415000,415000,0
|
|
20230621,155700,12023553500,415000,415000,415000,415000,0
|
|
20230621,155600,12023553500,415000,415000,415000,415000,0
|
|
20230621,155500,12023553500,415000,415000,415000,415000,0
|
|
20230621,155400,12023553500,415000,415000,415000,415000,0
|
|
20230621,155300,12023553500,415000,415000,415000,415000,0
|
|
20230621,155200,12023553500,415000,415000,415000,415000,0
|
|
20230621,155100,12023553500,415000,415000,415000,415000,0
|
|
20230621,155000,12023553500,415000,415000,415000,415000,0
|
|
20230621,154900,12023553500,415000,415000,415000,415000,0
|
|
20230621,154800,12023553500,415000,415000,415000,415000,0
|
|
20230621,154700,12023553500,415000,415000,415000,415000,0
|
|
20230621,154600,12023553500,415000,415000,415000,415000,0
|
|
20230621,154500,12023553500,415000,415000,415000,415000,0
|
|
20230621,154400,12023553500,415000,415000,415000,415000,0
|
|
20230621,154300,12023553500,415000,415000,415000,415000,0
|
|
20230621,154200,12023553500,415000,415000,415000,415000,0
|
|
20230621,154100,12023553500,415000,415000,415000,415000,0
|
|
20230621,154000,12023553500,415000,415000,415000,415000,0
|
|
20230621,153900,12023553500,415000,415000,415000,415000,0
|
|
20230621,153800,12023553500,415000,415000,415000,415000,0
|
|
20230621,153700,12023553500,415000,415000,415000,415000,0
|
|
20230621,153600,12023553500,415000,415000,415000,415000,0
|
|
20230621,153500,12023553500,415000,415000,415000,415000,898
|
|
20230621,153400,12023553500,415000,415000,415000,415000,0
|
|
20230621,153300,12023553500,415000,415000,415000,415000,0
|
|
20230621,153200,12023553500,415000,415000,415000,415000,0
|
|
20230621,153100,12023553500,415000,415000,415000,415000,0
|
|
20230621,153000,12023553500,415000,415000,415000,415000,898
|
|
20230621,152900,11650883500,415000,415000,415000,415000,0
|
|
20230621,152800,11650883500,415000,415000,415000,415000,0
|
|
20230621,152700,11650883500,415000,415000,415000,415000,0
|
|
20230621,152600,11650883500,415000,415000,415000,415000,0
|
|
20230621,152500,11650883500,415000,415000,415000,415000,0
|
|
20230621,152400,11650883500,415000,415000,415000,415000,0
|
|
20230621,152300,11650883500,415000,415000,415000,415000,0
|
|
20230621,152200,11650883500,415000,415000,415000,415000,0
|
|
20230621,152100,11650883500,415000,415000,415000,415000,0
|
|
20230621,152000,11650883500,415000,415000,415000,415000,0
|
|
20230621,151900,11650883500,415000,415000,415000,414000,79
|
|
20230621,151800,11618133500,414000,414500,414500,414000,123
|
|
20230621,151700,11567157500,414500,414500,415500,414500,22
|
|
20230621,151600,11558028500,414000,414000,415500,414000,57
|
|
20230621,151500,11534417000,414000,414000,415500,414000,23
|
|
20230621,151400,11524875500,416000,414000,416000,414000,83
|
|
20230621,151300,11490438500,414500,414500,415500,414500,164
|
|
20230621,151200,11422388000,415500,415000,415500,415000,153
|
|
20230621,151100,11358838500,415500,415000,415500,415000,86
|
|
20230621,151000,11323133000,415000,415500,416000,414500,132
|
|
20230621,150900,11268272000,415000,415000,416000,414500,199
|
|
20230621,150800,11185649500,414500,415500,415500,414500,165
|
|
20230621,150700,11117137000,415500,415000,416000,415000,121
|
|
20230621,150600,11066881500,415000,415000,415500,415000,101
|
|
20230621,150500,11024930500,415000,415000,415500,414500,110
|
|
20230621,150400,10979276500,414500,414500,414500,414500,71
|
|
20230621,150300,10949847000,414000,414500,415000,414000,136
|
|
20230621,150200,10893477000,414500,415000,415000,413000,112
|
|
20230621,150100,10847088000,415000,415000,415500,411500,2394
|
|
20230621,150000,9860081500,415000,414000,415500,413500,116
|
|
20230621,145900,9812029500,414500,413500,414500,413000,76
|
|
20230621,145800,9780574000,413500,413000,413500,413000,81
|
|
20230621,145700,9747083000,413000,413500,413500,413000,144
|
|
20230621,145600,9687562000,413500,413000,413500,413000,55
|
|
20230621,145500,9664841000,413000,414000,414000,413000,51
|
|
20230621,145400,9643749500,414000,413500,414000,413500,27
|
|
20230621,145300,9632575000,414000,414000,414000,413500,54
|
|
20230621,145200,9610240000,414000,413500,414000,413500,28
|
|
20230621,145100,9598650000,413500,413000,413500,413000,74
|
|
20230621,145000,9568072000,413500,413000,413500,412500,300
|
|
20230621,144900,9444173500,412500,413000,413000,412500,80
|
|
20230621,144800,9411136500,412500,412500,413000,412500,29
|
|
20230621,144700,9399166500,413000,413000,413000,412500,23
|
|
20230621,144600,9389674000,412500,412500,413000,412500,33
|
|
20230621,144500,9376061000,412500,413000,413000,412500,99
|
|
20230621,144400,9335214000,413000,412500,413000,412500,27
|
|
20230621,144300,9324072000,412500,413000,413000,412500,40
|
|
20230621,144200,9307562000,412500,412500,413000,412500,27
|
|
20230621,144100,9296418500,412500,413000,413000,412500,18
|
|
20230621,144000,9288986500,412500,412500,413000,412500,25
|
|
20230621,143900,9278666500,412500,413000,413000,412500,30
|
|
20230621,143800,9266284500,412500,412500,413000,412500,17
|
|
20230621,143700,9259270500,412500,413000,413500,412500,83
|
|
20230621,143600,9224984500,413500,413000,413500,413000,9
|
|
20230621,143500,9221266500,413000,413000,413500,413000,57
|
|
20230621,143400,9197719000,413000,413500,413500,413000,52
|
|
20230621,143300,9176237500,413500,413000,413500,413000,24
|
|
20230621,143200,9166321000,413000,413000,413000,412500,60
|
|
20230621,143100,9141544500,413000,413000,413000,412500,30
|
|
20230621,143000,9129159500,412500,412500,413000,412500,47
|
|
20230621,142900,9109768000,412500,413000,413000,412500,11
|
|
20230621,142800,9105228500,413000,412500,413000,412500,24
|
|
20230621,142700,9095321500,412500,412500,413000,412500,21
|
|
20230621,142600,9086652500,413000,413000,413500,412500,57
|
|
20230621,142500,9063111500,413500,413000,413500,413000,44
|
|
20230621,142400,9044933500,413500,413000,413500,413000,15
|
|
20230621,142300,9038735000,413000,413500,413500,413000,44
|
|
20230621,142200,9020558000,413000,413000,413500,413000,13
|
|
20230621,142100,9015186500,413000,413000,413500,413000,43
|
|
20230621,142000,8997426500,413000,413000,413500,413000,37
|
|
20230621,141900,8982136000,413000,413500,413500,413000,43
|
|
20230621,141800,8964374500,413000,413000,413500,413000,39
|
|
20230621,141700,8948264500,413500,413000,413500,413000,35
|
|
20230621,141600,8933798500,413000,413500,414000,413000,24
|
|
20230621,141500,8923874500,413500,413500,414000,413500,11
|
|
20230621,141400,8919325000,413500,414000,414000,413500,55
|
|
20230621,141300,8896575000,413500,414000,414000,413500,15
|
|
20230621,141200,8890370500,414000,414000,414000,413500,39
|
|
20230621,141100,8874242500,413500,413500,414000,413500,56
|
|
20230621,141000,8851067000,413500,413500,414000,413500,9
|
|
20230621,140900,8847345000,413500,413500,414000,413500,36
|
|
20230621,140800,8832458000,414000,413500,414000,413500,24
|
|
20230621,140700,8822525500,413500,414500,414500,413500,77
|
|
20230621,140600,8790664000,414000,414500,414500,414000,20
|
|
20230621,140500,8782376500,414000,414500,414500,414000,32
|
|
20230621,140400,8769127000,414000,414000,414500,414000,23
|
|
20230621,140300,8759599500,414000,414500,414500,414000,21
|
|
20230621,140200,8750900000,414000,414000,415000,414000,23
|
|
20230621,140100,8741367000,414000,414000,414500,414000,8
|
|
20230621,140000,8738053000,414000,414000,415000,414000,28
|
|
20230621,135900,8726442500,414500,414500,414500,414500,20
|
|
20230621,135800,8718152500,414500,414000,414500,414000,41
|
|
20230621,135700,8701175500,414500,414000,414500,413000,103
|
|
20230621,135600,8658593500,414500,414500,414500,414000,38
|
|
20230621,135500,8642857500,414000,414500,414500,414000,15
|
|
20230621,135400,8636645000,414000,414500,414500,414000,28
|
|
20230621,135300,8625048000,414500,414500,414500,414500,29
|
|
20230621,135200,8613027500,414500,415000,415500,414500,22
|
|
20230621,135100,8603895000,415000,415000,416000,414500,44
|
|
20230621,135000,8585633000,415500,414500,415500,414500,22
|
|
20230621,134900,8576505000,414500,415000,416000,414500,109
|
|
20230621,134800,8531190000,414500,413500,416000,413500,221
|
|
20230621,134700,8439407500,414500,414500,414500,413500,72
|
|
20230621,134600,8409597500,414000,415000,415000,414000,79
|
|
20230621,134500,8376860000,414500,414500,415000,414500,21
|
|
20230621,134400,8368150500,414500,415000,415000,414000,36
|
|
20230621,134300,8353238500,414500,414500,414500,414000,27
|
|
20230621,134200,8342047500,414000,415000,415000,414000,23
|
|
20230621,134100,8332514500,415000,414500,415000,414500,7
|
|
20230621,134000,8329612500,415000,414500,415000,414500,45
|
|
20230621,133900,8310952500,415000,414500,415000,414500,27
|
|
20230621,133800,8299748500,415000,414000,415000,414000,22
|
|
20230621,133700,8290629000,414000,414000,414500,414000,38
|
|
20230621,133600,8274891000,414500,414000,414500,414000,29
|
|
20230621,133500,8262880500,414500,414000,414500,414000,28
|
|
20230621,133400,8251287500,414000,414500,414500,414000,24
|
|
20230621,133300,8241345000,414000,415000,415000,414000,28
|
|
20230621,133200,8229739500,415000,414500,415000,414500,18
|
|
20230621,133100,8222275000,415000,415000,415000,414500,13
|
|
20230621,133000,8216880500,415000,415000,415000,414500,42
|
|
20230621,132900,8199468500,414500,415000,415000,414500,16
|
|
20230621,132800,8192830000,415000,415500,415500,414500,26
|
|
20230621,132700,8182039500,415500,415500,415500,415000,19
|
|
20230621,132600,8174147000,415000,415500,415500,415000,70
|
|
20230621,132500,8145095000,415500,415500,415500,415000,12
|
|
20230621,132400,8140112000,415000,415000,415500,415000,17
|
|
20230621,132300,8133054500,415000,415000,415500,415000,51
|
|
20230621,132200,8111883000,415000,415000,415500,415000,10
|
|
20230621,132100,8107731000,415500,415500,415500,415000,49
|
|
20230621,132000,8087394500,415000,415500,415500,415000,87
|
|
20230621,131900,8051289000,415500,415500,415500,415000,60
|
|
20230621,131800,8026385500,415000,416000,416000,415000,36
|
|
20230621,131700,8011425000,416000,415500,416000,415500,36
|
|
20230621,131600,7996461500,416000,416000,416000,415500,23
|
|
20230621,131500,7986897500,415500,416000,416000,415500,39
|
|
20230621,131400,7970690500,416000,416000,416000,415500,43
|
|
20230621,131300,7952817000,415500,415500,416000,415000,153
|
|
20230621,131200,7889246000,415500,415000,415500,414500,186
|
|
20230621,131100,7812025500,415000,414500,415000,414000,68
|
|
20230621,131000,7783844000,414000,414000,414500,414000,37
|
|
20230621,130900,7768524500,414500,414000,414500,414000,27
|
|
20230621,130800,7757338500,414000,413000,414000,413000,55
|
|
20230621,130700,7734590500,413000,413500,413500,413000,30
|
|
20230621,130600,7722199500,413500,413000,413500,413000,20
|
|
20230621,130500,7713931500,413000,412500,413000,412500,27
|
|
20230621,130400,7702783000,413000,413000,413000,412500,63
|
|
20230621,130300,7676771000,413000,413000,413500,413000,81
|
|
20230621,130200,7643313000,413000,413500,413500,413000,10
|
|
20230621,130100,7639182000,413500,413000,413500,413000,46
|
|
20230621,130000,7620174000,413000,413500,413500,413000,30
|
|
20230621,125900,7607777000,413000,413500,413500,413000,11
|
|
20230621,125800,7603230500,413000,413000,413500,413000,288
|
|
20230621,125700,7484278000,413000,412500,413000,412500,33
|
|
20230621,125600,7470651000,412500,412500,413000,412500,13
|
|
20230621,125500,7465287500,412500,412500,413000,412500,67
|
|
20230621,125400,7437642500,413000,413000,413000,412500,27
|
|
20230621,125300,7426496000,413000,413000,413000,413000,6
|
|
20230621,125200,7424018000,413000,413000,413000,412500,20
|
|
20230621,125100,7415760000,413000,413000,413000,412500,12
|
|
20230621,125000,7410805500,413000,413000,413000,412500,26
|
|
20230621,124900,7400068500,413000,412500,413000,412500,75
|
|
20230621,124800,7369125500,413000,413000,413000,412500,18
|
|
20230621,124700,7361697000,413000,413000,413000,413000,30
|
|
20230621,124600,7349307000,413000,412500,413000,412500,20
|
|
20230621,124500,7341050500,413000,413000,413000,412500,6
|
|
20230621,124400,7338573500,412500,413000,413000,412500,9
|
|
20230621,124300,7334858500,413000,413000,413000,412500,17
|
|
20230621,124200,7327839000,412500,413000,413000,412500,14
|
|
20230621,124100,7322058500,412500,413000,413000,412500,5
|
|
20230621,124000,7319994000,412500,413000,413500,412500,314
|
|
20230621,123900,7190324000,413000,413500,413500,413000,15
|
|
20230621,123800,7184123500,413000,413500,413500,413000,13
|
|
20230621,123700,7178750000,413000,413000,413500,413000,18
|
|
20230621,123600,7171311500,413000,413000,413000,413000,39
|
|
20230621,123500,7155204500,413500,413000,413500,413000,25
|
|
20230621,123400,7144870500,413000,413500,413500,413000,7
|
|
20230621,123300,7141978500,413500,413500,413500,413000,26
|
|
20230621,123200,7131236000,413500,413500,413500,413000,35
|
|
20230621,123100,7116770500,413500,414000,414000,413500,74
|
|
20230621,123000,7086171000,414000,413500,414000,413500,13
|
|
20230621,122900,7080794500,414000,414000,414000,413500,37
|
|
20230621,122800,7065488000,413500,414000,414000,413500,26
|
|
20230621,122700,7054735500,413500,413500,414000,413500,62
|
|
20230621,122600,7029097500,414000,414000,414000,413500,24
|
|
20230621,122500,7019166500,414000,413500,414000,413500,35
|
|
20230621,122400,7004692500,413500,414000,414000,413500,27
|
|
20230621,122300,6993526000,414000,414000,414000,413500,41
|
|
20230621,122200,6976566000,414000,413500,414000,413500,85
|
|
20230621,122100,6941410000,413500,414000,414000,413500,25
|
|
20230621,122000,6931062000,414000,414000,414000,413500,12
|
|
20230621,121900,6926098000,414000,413500,414000,413500,13
|
|
20230621,121800,6920718000,413500,413500,414000,413500,40
|
|
20230621,121700,6904170500,414000,414000,414000,413500,17
|
|
20230621,121600,6897133500,414000,414000,414000,413500,11
|
|
20230621,121500,6892582000,414000,413500,414000,413500,18
|
|
20230621,121400,6885133000,413500,414500,414500,413500,60
|
|
20230621,121300,6860296000,414500,414000,414500,414000,25
|
|
20230621,121200,6849941000,414500,414000,414500,414000,36
|
|
20230621,121100,6835031500,414000,414500,414500,414000,8
|
|
20230621,121000,6831718000,414500,414500,414500,414000,26
|
|
20230621,120900,6820949000,414500,414500,414500,414000,34
|
|
20230621,120800,6806866500,414500,414500,414500,414000,26
|
|
20230621,120700,6796094500,414500,414500,414500,414000,30
|
|
20230621,120600,6783669500,414500,414500,414500,414000,31
|
|
20230621,120500,6770822000,414000,414000,414500,414000,32
|
|
20230621,120400,6757573500,414500,414500,414500,414500,18
|
|
20230621,120300,6750112500,414000,414500,414500,414000,37
|
|
20230621,120200,6734776500,414000,414000,414500,414000,45
|
|
20230621,120100,6716139500,414000,414000,414500,414000,14
|
|
20230621,120000,6710339000,414500,414000,414500,414000,28
|
|
20230621,115900,6698746000,414000,414000,414500,414000,22
|
|
20230621,115800,6689634000,414000,414000,414500,414000,67
|
|
20230621,115700,6661892000,415000,414500,415000,414500,27
|
|
20230621,115600,6650698500,414500,414500,414500,414500,6
|
|
20230621,115500,6648211500,414500,414500,415000,414500,36
|
|
20230621,115400,6633285000,414500,414500,414500,414500,9
|
|
20230621,115300,6629554500,414500,414500,415000,414500,62
|
|
20230621,115200,6603835500,414500,415000,415000,414500,29
|
|
20230621,115100,6591810000,414500,414000,414500,414000,68
|
|
20230621,115000,6563634500,414000,414000,414000,414000,16
|
|
20230621,114900,6557010500,414500,414000,414500,414000,10
|
|
20230621,114800,6552866000,414500,414000,414500,414000,35
|
|
20230621,114700,6538372000,414500,414000,414500,414000,15
|
|
20230621,114600,6532161500,414500,414000,414500,414000,51
|
|
20230621,114500,6511037000,414500,414000,414500,414000,44
|
|
20230621,114400,6492800500,414500,414000,414500,414000,45
|
|
20230621,114300,6474162000,414000,414000,414500,414000,15
|
|
20230621,114200,6467950500,414500,414000,414500,414000,17
|
|
20230621,114100,6460908500,414500,414000,414500,414000,148
|
|
20230621,114000,6399617500,414000,414000,414500,414000,12
|
|
20230621,113900,6394649000,414000,414000,414500,414000,108
|
|
20230621,113800,6349930000,414000,414500,414500,414000,381
|
|
20230621,113700,6192008000,414500,415000,415000,414500,261
|
|
20230621,113600,6083695500,415000,415000,415000,415000,10
|
|
20230621,113500,6079545500,415000,415500,415500,415000,13
|
|
20230621,113400,6074144500,415000,415000,415000,415000,30
|
|
20230621,113300,6061694500,415500,415000,415500,415000,46
|
|
20230621,113200,6042602000,415500,415500,415500,415000,52
|
|
20230621,113100,6021009000,415500,415000,415500,415000,67
|
|
20230621,113000,5993198500,415000,415500,415500,415000,45
|
|
20230621,112900,5974513000,415500,415000,415500,415000,32
|
|
20230621,112800,5961225500,415000,415500,415500,415000,13
|
|
20230621,112700,5955829000,415000,415500,415500,415000,37
|
|
20230621,112600,5940469000,415000,415500,415500,415000,12
|
|
20230621,112500,5935484500,415500,415500,416000,415500,15
|
|
20230621,112400,5929251000,415500,415000,415500,415000,53
|
|
20230621,112300,5907231000,415000,415500,415500,415000,21
|
|
20230621,112200,5898509500,415500,415500,415500,415500,78
|
|
20230621,112100,5866100500,415500,416000,416000,415500,15
|
|
20230621,112000,5859864000,416000,415500,416000,415500,39
|
|
20230621,111900,5843654000,415500,415500,415500,415500,13
|
|
20230621,111800,5838252500,415500,416000,416000,415500,45
|
|
20230621,111700,5819545000,415500,415500,415500,415500,12
|
|
20230621,111600,5814559000,415500,416000,416000,415500,62
|
|
20230621,111500,5788792500,415500,416000,416000,415500,57
|
|
20230621,111400,5765082000,416000,416000,416500,416000,26
|
|
20230621,111300,5754263500,416000,416000,416000,416000,30
|
|
20230621,111200,5741783500,416000,416000,416500,416000,22
|
|
20230621,111100,5732627000,416000,416000,416000,416000,30
|
|
20230621,111000,5720147000,416000,416500,416500,416000,17
|
|
20230621,110900,5713070500,416000,416000,416500,416000,29
|
|
20230621,110800,5701005500,416000,416500,416500,416000,15
|
|
20230621,110700,5694761000,417500,416000,417500,416000,87
|
|
20230621,110600,5658499500,415500,416000,416500,415500,63
|
|
20230621,110500,5632291500,416000,416000,416500,416000,21
|
|
20230621,110400,5623555000,416000,416500,417000,416000,28
|
|
20230621,110300,5611889500,416000,416500,416500,416000,26
|
|
20230621,110200,5601061000,416500,417000,417000,416500,46
|
|
20230621,110100,5581880500,417000,417000,417500,417000,13
|
|
20230621,110000,5576455000,417000,417500,417500,417000,27
|
|
20230621,105900,5565186000,418000,417500,418000,417500,59
|
|
20230621,105800,5540551000,417500,417000,417500,417000,42
|
|
20230621,105700,5523022500,417000,417500,417500,417000,40
|
|
20230621,105600,5506335000,417000,417500,417500,417000,13
|
|
20230621,105500,5500910000,417000,417500,417500,416500,54
|
|
20230621,105400,5478384000,417000,417000,417500,417000,5
|
|
20230621,105300,5476298500,417000,417000,417000,416500,24
|
|
20230621,105200,5466294000,416500,417500,417500,416500,58
|
|
20230621,105100,5442121000,417500,417000,417500,417000,14
|
|
20230621,105000,5436280000,417000,417000,417500,416500,94
|
|
20230621,104900,5397101000,416500,416500,417000,416000,26
|
|
20230621,104800,5386273500,417000,416000,417000,416000,44
|
|
20230621,104700,5367957000,416500,416500,416500,416000,26
|
|
20230621,104600,5357128500,416000,415500,417000,415500,29
|
|
20230621,104500,5345065500,416000,417000,417000,416000,53
|
|
20230621,104400,5322997500,417000,417000,417000,416500,62
|
|
20230621,104300,5297161500,417000,416500,417000,416500,36
|
|
20230621,104200,5282164000,416500,417000,417000,416500,8
|
|
20230621,104100,5278829500,417000,417500,417500,416500,37
|
|
20230621,104000,5263397500,417500,417500,418000,417500,20
|
|
20230621,103900,5255046500,417500,415500,417500,415500,51
|
|
20230621,103800,5233789000,416000,416500,416500,416000,67
|
|
20230621,103700,5205911500,416000,415500,416500,415500,190
|
|
20230621,103600,5126913000,415500,415500,416000,415500,35
|
|
20230621,103500,5112368500,416000,415000,416000,415000,87
|
|
20230621,103400,5076232000,415000,415500,415500,415000,43
|
|
20230621,103300,5058380000,415000,415000,415500,414500,86
|
|
20230621,103200,5022693500,415000,414000,415000,414000,50
|
|
20230621,103100,5001970500,414000,414500,415000,414000,26
|
|
20230621,103000,4991191000,414500,414500,415000,414000,71
|
|
20230621,102900,4961757500,414000,415000,415000,414000,87
|
|
20230621,102800,4925700500,414500,415000,415500,414500,45
|
|
20230621,102700,4907023000,415000,415000,415500,415000,103
|
|
20230621,102600,4864272000,415500,415000,415500,415000,28
|
|
20230621,102500,4852647500,414000,415000,415000,414000,543
|
|
20230621,102400,4627658500,415000,415500,415500,415000,387
|
|
20230621,102300,4467044500,415500,415500,415500,415000,20
|
|
20230621,102200,4458736500,415500,415500,416000,415500,32
|
|
20230621,102100,4445438000,415500,415500,416000,415500,49
|
|
20230621,102000,4425074000,416000,415500,416000,415500,53
|
|
20230621,101900,4403036500,415500,416000,416000,415500,22
|
|
20230621,101800,4393887500,416000,416000,416000,415500,35
|
|
20230621,101700,4379328000,416000,416000,416000,415500,58
|
|
20230621,101600,4355225500,415500,415500,416000,415500,36
|
|
20230621,101500,4340265500,415500,415500,416000,415500,40
|
|
20230621,101400,4323644000,416000,415500,416000,415500,31
|
|
20230621,101300,4310748500,416000,415000,416000,415000,31
|
|
20230621,101200,4297868000,415500,415500,415500,415000,118
|
|
20230621,101100,4248840500,415500,415500,415500,415000,277
|
|
20230621,101000,4133755500,416000,416000,416000,415500,32
|
|
20230621,100900,4120444000,415500,415500,416000,415500,36
|
|
20230621,100800,4105478000,415500,416000,416000,415500,29
|
|
20230621,100700,4093420000,416000,416000,416000,415500,33
|
|
20230621,100600,4079693000,416000,416000,416000,416000,28
|
|
20230621,100500,4068045000,416000,416000,416000,415500,12
|
|
20230621,100400,4063053500,416000,415500,416500,415500,67
|
|
20230621,100300,4035183000,415500,416000,416000,415000,309
|
|
20230621,100200,3906854000,416000,417000,417000,416000,173
|
|
20230621,100100,3834849500,417000,417500,417500,416500,112
|
|
20230621,100000,3788149000,417500,418000,418000,417500,94
|
|
20230621,095900,3748897000,418000,418000,418000,417500,16
|
|
20230621,095800,3742210000,417500,418000,418000,417500,8
|
|
20230621,095700,3738868500,418000,417500,418000,417500,95
|
|
20230621,095600,3699204500,417500,417500,418000,417500,40
|
|
20230621,095500,3682490000,417500,417500,418000,417500,14
|
|
20230621,095400,3676641000,417500,418000,418000,417500,11
|
|
20230621,095300,3672043500,418000,418000,418000,417500,48
|
|
20230621,095200,3651991500,418000,417500,418000,417500,21
|
|
20230621,095100,3643218000,417500,418000,418000,417500,10
|
|
20230621,095000,3639039500,417500,417000,417500,417000,43
|
|
20230621,094900,3621094000,417000,417500,417500,417000,26
|
|
20230621,094800,3610246500,417500,417500,417500,417500,5
|
|
20230621,094700,3608159000,417500,417000,417500,417000,32
|
|
20230621,094600,3594804000,417000,416500,417500,416500,71
|
|
20230621,094500,3565221000,416500,416500,418000,416500,53
|
|
20230621,094400,3543098000,417000,417500,417500,416500,107
|
|
20230621,094300,3498469500,417000,416000,417500,416000,76
|
|
20230621,094200,3466761500,416000,417500,418000,416000,192
|
|
20230621,094100,3386758500,417000,417000,417500,417000,117
|
|
20230621,094000,3337964000,417000,418500,418500,417000,221
|
|
20230621,093900,3245654500,418500,419000,419000,418500,44
|
|
20230621,093800,3227231500,419000,420000,420000,418500,189
|
|
20230621,093700,3148035500,420000,420000,420000,419000,204
|
|
20230621,093600,3062363500,420000,420000,420500,419500,221
|
|
20230621,093500,2969594500,420500,420000,421000,420000,92
|
|
20230621,093400,2930906000,420000,420500,420500,420000,77
|
|
20230621,093300,2898559500,420500,420500,420500,420000,33
|
|
20230621,093200,2884692500,420500,421000,421000,420000,96
|
|
20230621,093100,2844326500,421000,419000,421000,419000,297
|
|
20230621,093000,2719665000,419000,418500,419000,418500,21
|
|
20230621,092900,2710868000,418500,419000,419500,418500,40
|
|
20230621,092800,2694108500,419000,419000,419000,418000,100
|
|
20230621,092700,2652233500,418500,419000,419000,418000,48
|
|
20230621,092600,2632140500,419000,418000,419000,418000,41
|
|
20230621,092500,2614977000,418500,419000,419000,418000,82
|
|
20230621,092400,2580679500,419000,419000,419000,418000,93
|
|
20230621,092300,2541721500,419000,419000,420000,419000,50
|
|
20230621,092200,2520729000,419500,419000,419500,418500,96
|
|
20230621,092100,2480511500,419000,419500,420000,419000,44
|
|
20230621,092000,2462067500,419500,419500,420000,419500,72
|
|
20230621,091900,2431862500,418500,419500,420000,418500,102
|
|
20230621,091800,2389100500,420000,420000,420500,419500,69
|
|
20230621,091700,2360124000,420000,418500,420000,418000,170
|
|
20230621,091600,2288992000,418500,417000,418500,417000,72
|
|
20230621,091500,2258890500,418000,415000,418000,415000,715
|
|
20230621,091400,1961538500,415500,415000,415500,415000,426
|
|
20230621,091300,1784626500,415000,416000,416500,415000,324
|
|
20230621,091200,1649926000,416500,417500,417500,416500,263
|
|
20230621,091100,1540288000,417000,418000,418000,417000,101
|
|
20230621,091000,1498130500,417500,418500,419000,417500,69
|
|
20230621,090900,1469288500,417500,417500,418500,417000,324
|
|
20230621,090800,1333930000,418000,419000,419000,418000,123
|
|
20230621,090700,1282466000,419000,420500,420500,419000,676
|
|
20230621,090600,998852500,420500,421500,421500,420500,344
|
|
20230621,090500,854061500,421000,421500,421500,421000,92
|
|
20230621,090400,815324500,421500,419500,422000,419500,157
|
|
20230621,090300,749213000,420000,421500,421500,419000,317
|
|
20230621,090200,615827500,421000,422000,422000,421000,221
|
|
20230621,090100,522643000,422500,425000,425500,422500,410
|
|
20230621,090000,348958500,423500,426000,426500,423500,766
|