842 lines
44 KiB
CSV
842 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,225900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,225800,3075030850,22650,22650,22650,22650,0
|
|
20230621,225700,3075030850,22650,22650,22650,22650,0
|
|
20230621,225600,3075030850,22650,22650,22650,22650,0
|
|
20230621,225500,3075030850,22650,22650,22650,22650,0
|
|
20230621,225400,3075030850,22650,22650,22650,22650,0
|
|
20230621,225300,3075030850,22650,22650,22650,22650,0
|
|
20230621,225200,3075030850,22650,22650,22650,22650,0
|
|
20230621,225100,3075030850,22650,22650,22650,22650,0
|
|
20230621,225000,3075030850,22650,22650,22650,22650,0
|
|
20230621,224900,3075030850,22650,22650,22650,22650,0
|
|
20230621,224800,3075030850,22650,22650,22650,22650,0
|
|
20230621,224700,3075030850,22650,22650,22650,22650,0
|
|
20230621,224600,3075030850,22650,22650,22650,22650,0
|
|
20230621,224500,3075030850,22650,22650,22650,22650,0
|
|
20230621,224400,3075030850,22650,22650,22650,22650,0
|
|
20230621,224300,3075030850,22650,22650,22650,22650,0
|
|
20230621,224200,3075030850,22650,22650,22650,22650,0
|
|
20230621,224100,3075030850,22650,22650,22650,22650,0
|
|
20230621,224000,3075030850,22650,22650,22650,22650,0
|
|
20230621,223900,3075030850,22650,22650,22650,22650,0
|
|
20230621,223800,3075030850,22650,22650,22650,22650,0
|
|
20230621,223700,3075030850,22650,22650,22650,22650,0
|
|
20230621,223600,3075030850,22650,22650,22650,22650,0
|
|
20230621,223500,3075030850,22650,22650,22650,22650,0
|
|
20230621,223400,3075030850,22650,22650,22650,22650,0
|
|
20230621,223300,3075030850,22650,22650,22650,22650,0
|
|
20230621,223200,3075030850,22650,22650,22650,22650,0
|
|
20230621,223100,3075030850,22650,22650,22650,22650,0
|
|
20230621,223000,3075030850,22650,22650,22650,22650,0
|
|
20230621,222900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,222800,3075030850,22650,22650,22650,22650,0
|
|
20230621,222700,3075030850,22650,22650,22650,22650,0
|
|
20230621,222600,3075030850,22650,22650,22650,22650,0
|
|
20230621,222500,3075030850,22650,22650,22650,22650,0
|
|
20230621,222400,3075030850,22650,22650,22650,22650,0
|
|
20230621,222300,3075030850,22650,22650,22650,22650,0
|
|
20230621,222200,3075030850,22650,22650,22650,22650,0
|
|
20230621,222100,3075030850,22650,22650,22650,22650,0
|
|
20230621,222000,3075030850,22650,22650,22650,22650,0
|
|
20230621,221900,3075030850,22650,22650,22650,22650,0
|
|
20230621,221800,3075030850,22650,22650,22650,22650,0
|
|
20230621,221700,3075030850,22650,22650,22650,22650,0
|
|
20230621,221600,3075030850,22650,22650,22650,22650,0
|
|
20230621,221500,3075030850,22650,22650,22650,22650,0
|
|
20230621,221400,3075030850,22650,22650,22650,22650,0
|
|
20230621,221300,3075030850,22650,22650,22650,22650,0
|
|
20230621,221200,3075030850,22650,22650,22650,22650,0
|
|
20230621,221100,3075030850,22650,22650,22650,22650,0
|
|
20230621,221000,3075030850,22650,22650,22650,22650,0
|
|
20230621,220900,3075030850,22650,22650,22650,22650,0
|
|
20230621,220800,3075030850,22650,22650,22650,22650,0
|
|
20230621,220700,3075030850,22650,22650,22650,22650,0
|
|
20230621,220600,3075030850,22650,22650,22650,22650,0
|
|
20230621,220500,3075030850,22650,22650,22650,22650,0
|
|
20230621,220400,3075030850,22650,22650,22650,22650,0
|
|
20230621,220300,3075030850,22650,22650,22650,22650,0
|
|
20230621,220200,3075030850,22650,22650,22650,22650,0
|
|
20230621,220100,3075030850,22650,22650,22650,22650,0
|
|
20230621,220000,3075030850,22650,22650,22650,22650,0
|
|
20230621,215900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,215800,3075030850,22650,22650,22650,22650,0
|
|
20230621,215700,3075030850,22650,22650,22650,22650,0
|
|
20230621,215600,3075030850,22650,22650,22650,22650,0
|
|
20230621,215500,3075030850,22650,22650,22650,22650,0
|
|
20230621,215400,3075030850,22650,22650,22650,22650,0
|
|
20230621,215300,3075030850,22650,22650,22650,22650,0
|
|
20230621,215200,3075030850,22650,22650,22650,22650,0
|
|
20230621,215100,3075030850,22650,22650,22650,22650,0
|
|
20230621,215000,3075030850,22650,22650,22650,22650,0
|
|
20230621,214900,3075030850,22650,22650,22650,22650,0
|
|
20230621,214800,3075030850,22650,22650,22650,22650,0
|
|
20230621,214700,3075030850,22650,22650,22650,22650,0
|
|
20230621,214600,3075030850,22650,22650,22650,22650,0
|
|
20230621,214500,3075030850,22650,22650,22650,22650,0
|
|
20230621,214400,3075030850,22650,22650,22650,22650,0
|
|
20230621,214300,3075030850,22650,22650,22650,22650,0
|
|
20230621,214200,3075030850,22650,22650,22650,22650,0
|
|
20230621,214100,3075030850,22650,22650,22650,22650,0
|
|
20230621,214000,3075030850,22650,22650,22650,22650,0
|
|
20230621,213900,3075030850,22650,22650,22650,22650,0
|
|
20230621,213800,3075030850,22650,22650,22650,22650,0
|
|
20230621,213700,3075030850,22650,22650,22650,22650,0
|
|
20230621,213600,3075030850,22650,22650,22650,22650,0
|
|
20230621,213500,3075030850,22650,22650,22650,22650,0
|
|
20230621,213400,3075030850,22650,22650,22650,22650,0
|
|
20230621,213300,3075030850,22650,22650,22650,22650,0
|
|
20230621,213200,3075030850,22650,22650,22650,22650,0
|
|
20230621,213100,3075030850,22650,22650,22650,22650,0
|
|
20230621,213000,3075030850,22650,22650,22650,22650,0
|
|
20230621,212900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,212800,3075030850,22650,22650,22650,22650,0
|
|
20230621,212700,3075030850,22650,22650,22650,22650,0
|
|
20230621,212600,3075030850,22650,22650,22650,22650,0
|
|
20230621,212500,3075030850,22650,22650,22650,22650,0
|
|
20230621,212400,3075030850,22650,22650,22650,22650,0
|
|
20230621,212300,3075030850,22650,22650,22650,22650,0
|
|
20230621,212200,3075030850,22650,22650,22650,22650,0
|
|
20230621,212100,3075030850,22650,22650,22650,22650,0
|
|
20230621,212000,3075030850,22650,22650,22650,22650,0
|
|
20230621,211900,3075030850,22650,22650,22650,22650,0
|
|
20230621,211800,3075030850,22650,22650,22650,22650,0
|
|
20230621,211700,3075030850,22650,22650,22650,22650,0
|
|
20230621,211600,3075030850,22650,22650,22650,22650,0
|
|
20230621,211500,3075030850,22650,22650,22650,22650,0
|
|
20230621,211400,3075030850,22650,22650,22650,22650,0
|
|
20230621,211300,3075030850,22650,22650,22650,22650,0
|
|
20230621,211200,3075030850,22650,22650,22650,22650,0
|
|
20230621,211100,3075030850,22650,22650,22650,22650,0
|
|
20230621,211000,3075030850,22650,22650,22650,22650,0
|
|
20230621,210900,3075030850,22650,22650,22650,22650,0
|
|
20230621,210800,3075030850,22650,22650,22650,22650,0
|
|
20230621,210700,3075030850,22650,22650,22650,22650,0
|
|
20230621,210600,3075030850,22650,22650,22650,22650,0
|
|
20230621,210500,3075030850,22650,22650,22650,22650,0
|
|
20230621,210400,3075030850,22650,22650,22650,22650,0
|
|
20230621,210300,3075030850,22650,22650,22650,22650,0
|
|
20230621,210200,3075030850,22650,22650,22650,22650,0
|
|
20230621,210100,3075030850,22650,22650,22650,22650,0
|
|
20230621,210000,3075030850,22650,22650,22650,22650,0
|
|
20230621,205900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,205800,3075030850,22650,22650,22650,22650,0
|
|
20230621,205700,3075030850,22650,22650,22650,22650,0
|
|
20230621,205600,3075030850,22650,22650,22650,22650,0
|
|
20230621,205500,3075030850,22650,22650,22650,22650,0
|
|
20230621,205400,3075030850,22650,22650,22650,22650,0
|
|
20230621,205300,3075030850,22650,22650,22650,22650,0
|
|
20230621,205200,3075030850,22650,22650,22650,22650,0
|
|
20230621,205100,3075030850,22650,22650,22650,22650,0
|
|
20230621,205000,3075030850,22650,22650,22650,22650,0
|
|
20230621,204900,3075030850,22650,22650,22650,22650,0
|
|
20230621,204800,3075030850,22650,22650,22650,22650,0
|
|
20230621,204700,3075030850,22650,22650,22650,22650,0
|
|
20230621,204600,3075030850,22650,22650,22650,22650,0
|
|
20230621,204500,3075030850,22650,22650,22650,22650,0
|
|
20230621,204400,3075030850,22650,22650,22650,22650,0
|
|
20230621,204300,3075030850,22650,22650,22650,22650,0
|
|
20230621,204200,3075030850,22650,22650,22650,22650,0
|
|
20230621,204100,3075030850,22650,22650,22650,22650,0
|
|
20230621,204000,3075030850,22650,22650,22650,22650,0
|
|
20230621,203900,3075030850,22650,22650,22650,22650,0
|
|
20230621,203800,3075030850,22650,22650,22650,22650,0
|
|
20230621,203700,3075030850,22650,22650,22650,22650,0
|
|
20230621,203600,3075030850,22650,22650,22650,22650,0
|
|
20230621,203500,3075030850,22650,22650,22650,22650,0
|
|
20230621,203400,3075030850,22650,22650,22650,22650,0
|
|
20230621,203300,3075030850,22650,22650,22650,22650,0
|
|
20230621,203200,3075030850,22650,22650,22650,22650,0
|
|
20230621,203100,3075030850,22650,22650,22650,22650,0
|
|
20230621,203000,3075030850,22650,22650,22650,22650,0
|
|
20230621,202900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,202800,3075030850,22650,22650,22650,22650,0
|
|
20230621,202700,3075030850,22650,22650,22650,22650,0
|
|
20230621,202600,3075030850,22650,22650,22650,22650,0
|
|
20230621,202500,3075030850,22650,22650,22650,22650,0
|
|
20230621,202400,3075030850,22650,22650,22650,22650,0
|
|
20230621,202300,3075030850,22650,22650,22650,22650,0
|
|
20230621,202200,3075030850,22650,22650,22650,22650,0
|
|
20230621,202100,3075030850,22650,22650,22650,22650,0
|
|
20230621,202000,3075030850,22650,22650,22650,22650,0
|
|
20230621,201900,3075030850,22650,22650,22650,22650,0
|
|
20230621,201800,3075030850,22650,22650,22650,22650,0
|
|
20230621,201700,3075030850,22650,22650,22650,22650,0
|
|
20230621,201600,3075030850,22650,22650,22650,22650,0
|
|
20230621,201500,3075030850,22650,22650,22650,22650,0
|
|
20230621,201400,3075030850,22650,22650,22650,22650,0
|
|
20230621,201300,3075030850,22650,22650,22650,22650,0
|
|
20230621,201200,3075030850,22650,22650,22650,22650,0
|
|
20230621,201100,3075030850,22650,22650,22650,22650,0
|
|
20230621,201000,3075030850,22650,22650,22650,22650,0
|
|
20230621,200900,3075030850,22650,22650,22650,22650,0
|
|
20230621,200800,3075030850,22650,22650,22650,22650,0
|
|
20230621,200700,3075030850,22650,22650,22650,22650,0
|
|
20230621,200600,3075030850,22650,22650,22650,22650,0
|
|
20230621,200500,3075030850,22650,22650,22650,22650,0
|
|
20230621,200400,3075030850,22650,22650,22650,22650,0
|
|
20230621,200300,3075030850,22650,22650,22650,22650,0
|
|
20230621,200200,3075030850,22650,22650,22650,22650,0
|
|
20230621,200100,3075030850,22650,22650,22650,22650,0
|
|
20230621,200000,3075030850,22650,22650,22650,22650,0
|
|
20230621,195900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,195800,3075030850,22650,22650,22650,22650,0
|
|
20230621,195700,3075030850,22650,22650,22650,22650,0
|
|
20230621,195600,3075030850,22650,22650,22650,22650,0
|
|
20230621,195500,3075030850,22650,22650,22650,22650,0
|
|
20230621,195400,3075030850,22650,22650,22650,22650,0
|
|
20230621,195300,3075030850,22650,22650,22650,22650,0
|
|
20230621,195200,3075030850,22650,22650,22650,22650,0
|
|
20230621,195100,3075030850,22650,22650,22650,22650,0
|
|
20230621,195000,3075030850,22650,22650,22650,22650,0
|
|
20230621,194900,3075030850,22650,22650,22650,22650,0
|
|
20230621,194800,3075030850,22650,22650,22650,22650,0
|
|
20230621,194700,3075030850,22650,22650,22650,22650,0
|
|
20230621,194600,3075030850,22650,22650,22650,22650,0
|
|
20230621,194500,3075030850,22650,22650,22650,22650,0
|
|
20230621,194400,3075030850,22650,22650,22650,22650,0
|
|
20230621,194300,3075030850,22650,22650,22650,22650,0
|
|
20230621,194200,3075030850,22650,22650,22650,22650,0
|
|
20230621,194100,3075030850,22650,22650,22650,22650,0
|
|
20230621,194000,3075030850,22650,22650,22650,22650,0
|
|
20230621,193900,3075030850,22650,22650,22650,22650,0
|
|
20230621,193800,3075030850,22650,22650,22650,22650,0
|
|
20230621,193700,3075030850,22650,22650,22650,22650,0
|
|
20230621,193600,3075030850,22650,22650,22650,22650,0
|
|
20230621,193500,3075030850,22650,22650,22650,22650,0
|
|
20230621,193400,3075030850,22650,22650,22650,22650,0
|
|
20230621,193300,3075030850,22650,22650,22650,22650,0
|
|
20230621,193200,3075030850,22650,22650,22650,22650,0
|
|
20230621,193100,3075030850,22650,22650,22650,22650,0
|
|
20230621,193000,3075030850,22650,22650,22650,22650,0
|
|
20230621,192900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,192800,3075030850,22650,22650,22650,22650,0
|
|
20230621,192700,3075030850,22650,22650,22650,22650,0
|
|
20230621,192600,3075030850,22650,22650,22650,22650,0
|
|
20230621,192500,3075030850,22650,22650,22650,22650,0
|
|
20230621,192400,3075030850,22650,22650,22650,22650,0
|
|
20230621,192300,3075030850,22650,22650,22650,22650,0
|
|
20230621,192200,3075030850,22650,22650,22650,22650,0
|
|
20230621,192100,3075030850,22650,22650,22650,22650,0
|
|
20230621,192000,3075030850,22650,22650,22650,22650,0
|
|
20230621,191900,3075030850,22650,22650,22650,22650,0
|
|
20230621,191800,3075030850,22650,22650,22650,22650,0
|
|
20230621,191700,3075030850,22650,22650,22650,22650,0
|
|
20230621,191600,3075030850,22650,22650,22650,22650,0
|
|
20230621,191500,3075030850,22650,22650,22650,22650,0
|
|
20230621,191400,3075030850,22650,22650,22650,22650,0
|
|
20230621,191300,3075030850,22650,22650,22650,22650,0
|
|
20230621,191200,3075030850,22650,22650,22650,22650,0
|
|
20230621,191100,3075030850,22650,22650,22650,22650,0
|
|
20230621,191000,3075030850,22650,22650,22650,22650,0
|
|
20230621,190900,3075030850,22650,22650,22650,22650,0
|
|
20230621,190800,3075030850,22650,22650,22650,22650,0
|
|
20230621,190700,3075030850,22650,22650,22650,22650,0
|
|
20230621,190600,3075030850,22650,22650,22650,22650,0
|
|
20230621,190500,3075030850,22650,22650,22650,22650,0
|
|
20230621,190400,3075030850,22650,22650,22650,22650,0
|
|
20230621,190300,3075030850,22650,22650,22650,22650,0
|
|
20230621,190200,3075030850,22650,22650,22650,22650,0
|
|
20230621,190100,3075030850,22650,22650,22650,22650,0
|
|
20230621,190000,3075030850,22650,22650,22650,22650,0
|
|
20230621,185900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,185800,3075030850,22650,22650,22650,22650,0
|
|
20230621,185700,3075030850,22650,22650,22650,22650,0
|
|
20230621,185600,3075030850,22650,22650,22650,22650,0
|
|
20230621,185500,3075030850,22650,22650,22650,22650,0
|
|
20230621,185400,3075030850,22650,22650,22650,22650,0
|
|
20230621,185300,3075030850,22650,22650,22650,22650,0
|
|
20230621,185200,3075030850,22650,22650,22650,22650,0
|
|
20230621,185100,3075030850,22650,22650,22650,22650,0
|
|
20230621,185000,3075030850,22650,22650,22650,22650,0
|
|
20230621,184900,3075030850,22650,22650,22650,22650,0
|
|
20230621,184800,3075030850,22650,22650,22650,22650,0
|
|
20230621,184700,3075030850,22650,22650,22650,22650,0
|
|
20230621,184600,3075030850,22650,22650,22650,22650,0
|
|
20230621,184500,3075030850,22650,22650,22650,22650,0
|
|
20230621,184400,3075030850,22650,22650,22650,22650,0
|
|
20230621,184300,3075030850,22650,22650,22650,22650,0
|
|
20230621,184200,3075030850,22650,22650,22650,22650,0
|
|
20230621,184100,3075030850,22650,22650,22650,22650,0
|
|
20230621,184000,3075030850,22650,22650,22650,22650,0
|
|
20230621,183900,3075030850,22650,22650,22650,22650,0
|
|
20230621,183800,3075030850,22650,22650,22650,22650,0
|
|
20230621,183700,3075030850,22650,22650,22650,22650,0
|
|
20230621,183600,3075030850,22650,22650,22650,22650,0
|
|
20230621,183500,3075030850,22650,22650,22650,22650,0
|
|
20230621,183400,3075030850,22650,22650,22650,22650,0
|
|
20230621,183300,3075030850,22650,22650,22650,22650,0
|
|
20230621,183200,3075030850,22650,22650,22650,22650,0
|
|
20230621,183100,3075030850,22650,22650,22650,22650,0
|
|
20230621,183000,3075030850,22650,22650,22650,22650,0
|
|
20230621,182900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,182800,3075030850,22650,22650,22650,22650,0
|
|
20230621,182700,3075030850,22650,22650,22650,22650,0
|
|
20230621,182600,3075030850,22650,22650,22650,22650,0
|
|
20230621,182500,3075030850,22650,22650,22650,22650,0
|
|
20230621,182400,3075030850,22650,22650,22650,22650,0
|
|
20230621,182300,3075030850,22650,22650,22650,22650,0
|
|
20230621,182200,3075030850,22650,22650,22650,22650,0
|
|
20230621,182100,3075030850,22650,22650,22650,22650,0
|
|
20230621,182000,3075030850,22650,22650,22650,22650,0
|
|
20230621,181900,3075030850,22650,22650,22650,22650,0
|
|
20230621,181800,3075030850,22650,22650,22650,22650,0
|
|
20230621,181700,3075030850,22650,22650,22650,22650,0
|
|
20230621,181600,3075030850,22650,22650,22650,22650,0
|
|
20230621,181500,3075030850,22650,22650,22650,22650,0
|
|
20230621,181400,3075030850,22650,22650,22650,22650,0
|
|
20230621,181300,3075030850,22650,22650,22650,22650,0
|
|
20230621,181200,3075030850,22650,22650,22650,22650,0
|
|
20230621,181100,3075030850,22650,22650,22650,22650,0
|
|
20230621,181000,3075030850,22650,22650,22650,22650,0
|
|
20230621,180900,3075030850,22650,22650,22650,22650,0
|
|
20230621,180800,3075030850,22650,22650,22650,22650,0
|
|
20230621,180700,3075030850,22650,22650,22650,22650,0
|
|
20230621,180600,3075030850,22650,22650,22650,22650,0
|
|
20230621,180500,3075030850,22650,22650,22650,22650,0
|
|
20230621,180400,3075030850,22650,22650,22650,22650,0
|
|
20230621,180300,3075030850,22650,22650,22650,22650,0
|
|
20230621,180200,3075030850,22650,22650,22650,22650,0
|
|
20230621,180100,3075030850,22650,22650,22650,22650,0
|
|
20230621,180000,3075030850,22650,22650,22650,22650,0
|
|
20230621,175900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,175800,3075030850,22650,22650,22650,22650,0
|
|
20230621,175700,3075030850,22650,22650,22650,22650,0
|
|
20230621,175600,3075030850,22650,22650,22650,22650,0
|
|
20230621,175500,3075030850,22650,22650,22650,22650,0
|
|
20230621,175400,3075030850,22650,22650,22650,22650,0
|
|
20230621,175300,3075030850,22650,22650,22650,22650,0
|
|
20230621,175200,3075030850,22650,22650,22650,22650,0
|
|
20230621,175100,3075030850,22650,22650,22650,22650,0
|
|
20230621,175000,3075030850,22650,22650,22650,22650,0
|
|
20230621,174900,3075030850,22650,22650,22650,22650,0
|
|
20230621,174800,3075030850,22650,22650,22650,22650,0
|
|
20230621,174700,3075030850,22650,22650,22650,22650,0
|
|
20230621,174600,3075030850,22650,22650,22650,22650,0
|
|
20230621,174500,3075030850,22650,22650,22650,22650,0
|
|
20230621,174400,3075030850,22650,22650,22650,22650,0
|
|
20230621,174300,3075030850,22650,22650,22650,22650,0
|
|
20230621,174200,3075030850,22650,22650,22650,22650,0
|
|
20230621,174100,3075030850,22650,22650,22650,22650,0
|
|
20230621,174000,3075030850,22650,22650,22650,22650,0
|
|
20230621,173900,3075030850,22650,22650,22650,22650,0
|
|
20230621,173800,3075030850,22650,22650,22650,22650,0
|
|
20230621,173700,3075030850,22650,22650,22650,22650,0
|
|
20230621,173600,3075030850,22650,22650,22650,22650,0
|
|
20230621,173500,3075030850,22650,22650,22650,22650,0
|
|
20230621,173400,3075030850,22650,22650,22650,22650,0
|
|
20230621,173300,3075030850,22650,22650,22650,22650,0
|
|
20230621,173200,3075030850,22650,22650,22650,22650,0
|
|
20230621,173100,3075030850,22650,22650,22650,22650,0
|
|
20230621,173000,3075030850,22650,22650,22650,22650,0
|
|
20230621,172900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,172800,3075030850,22650,22650,22650,22650,0
|
|
20230621,172700,3075030850,22650,22650,22650,22650,0
|
|
20230621,172600,3075030850,22650,22650,22650,22650,0
|
|
20230621,172500,3075030850,22650,22650,22650,22650,0
|
|
20230621,172400,3075030850,22650,22650,22650,22650,0
|
|
20230621,172300,3075030850,22650,22650,22650,22650,0
|
|
20230621,172200,3075030850,22650,22650,22650,22650,0
|
|
20230621,172100,3075030850,22650,22650,22650,22650,0
|
|
20230621,172000,3075030850,22650,22650,22650,22650,0
|
|
20230621,171900,3075030850,22650,22650,22650,22650,0
|
|
20230621,171800,3075030850,22650,22650,22650,22650,0
|
|
20230621,171700,3075030850,22650,22650,22650,22650,0
|
|
20230621,171600,3075030850,22650,22650,22650,22650,0
|
|
20230621,171500,3075030850,22650,22650,22650,22650,0
|
|
20230621,171400,3075030850,22650,22650,22650,22650,0
|
|
20230621,171300,3075030850,22650,22650,22650,22650,0
|
|
20230621,171200,3075030850,22650,22650,22650,22650,0
|
|
20230621,171100,3075030850,22650,22650,22650,22650,0
|
|
20230621,171000,3075030850,22650,22650,22650,22650,0
|
|
20230621,170900,3075030850,22650,22650,22650,22650,0
|
|
20230621,170800,3075030850,22650,22650,22650,22650,0
|
|
20230621,170700,3075030850,22650,22650,22650,22650,0
|
|
20230621,170600,3075030850,22650,22650,22650,22650,0
|
|
20230621,170500,3075030850,22650,22650,22650,22650,0
|
|
20230621,170400,3075030850,22650,22650,22650,22650,0
|
|
20230621,170300,3075030850,22650,22650,22650,22650,0
|
|
20230621,170200,3075030850,22650,22650,22650,22650,0
|
|
20230621,170100,3075030850,22650,22650,22650,22650,0
|
|
20230621,170000,3075030850,22650,22650,22650,22650,0
|
|
20230621,165900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,165800,3075030850,22650,22650,22650,22650,0
|
|
20230621,165700,3075030850,22650,22650,22650,22650,0
|
|
20230621,165600,3075030850,22650,22650,22650,22650,0
|
|
20230621,165500,3075030850,22650,22650,22650,22650,0
|
|
20230621,165400,3075030850,22650,22650,22650,22650,0
|
|
20230621,165300,3075030850,22650,22650,22650,22650,0
|
|
20230621,165200,3075030850,22650,22650,22650,22650,0
|
|
20230621,165100,3075030850,22650,22650,22650,22650,0
|
|
20230621,165000,3075030850,22650,22650,22650,22650,0
|
|
20230621,164900,3075030850,22650,22650,22650,22650,0
|
|
20230621,164800,3075030850,22650,22650,22650,22650,0
|
|
20230621,164700,3075030850,22650,22650,22650,22650,0
|
|
20230621,164600,3075030850,22650,22650,22650,22650,0
|
|
20230621,164500,3075030850,22650,22650,22650,22650,0
|
|
20230621,164400,3075030850,22650,22650,22650,22650,0
|
|
20230621,164300,3075030850,22650,22650,22650,22650,0
|
|
20230621,164200,3075030850,22650,22650,22650,22650,0
|
|
20230621,164100,3075030850,22650,22650,22650,22650,0
|
|
20230621,164000,3075030850,22650,22650,22650,22650,0
|
|
20230621,163900,3075030850,22650,22650,22650,22650,0
|
|
20230621,163800,3075030850,22650,22650,22650,22650,0
|
|
20230621,163700,3075030850,22650,22650,22650,22650,0
|
|
20230621,163600,3075030850,22650,22650,22650,22650,0
|
|
20230621,163500,3075030850,22650,22650,22650,22650,0
|
|
20230621,163400,3075030850,22650,22650,22650,22650,0
|
|
20230621,163300,3075030850,22650,22650,22650,22650,0
|
|
20230621,163200,3075030850,22650,22650,22650,22650,0
|
|
20230621,163100,3075030850,22650,22650,22650,22650,0
|
|
20230621,163000,3075030850,22650,22650,22650,22650,0
|
|
20230621,162900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,162800,3075030850,22650,22650,22650,22650,0
|
|
20230621,162700,3075030850,22650,22650,22650,22650,0
|
|
20230621,162600,3075030850,22650,22650,22650,22650,0
|
|
20230621,162500,3075030850,22650,22650,22650,22650,0
|
|
20230621,162400,3075030850,22650,22650,22650,22650,0
|
|
20230621,162300,3075030850,22650,22650,22650,22650,0
|
|
20230621,162200,3075030850,22650,22650,22650,22650,0
|
|
20230621,162100,3075030850,22650,22650,22650,22650,0
|
|
20230621,162000,3075030850,22650,22650,22650,22650,0
|
|
20230621,161900,3075030850,22650,22650,22650,22650,0
|
|
20230621,161800,3075030850,22650,22650,22650,22650,0
|
|
20230621,161700,3075030850,22650,22650,22650,22650,0
|
|
20230621,161600,3075030850,22650,22650,22650,22650,0
|
|
20230621,161500,3075030850,22650,22650,22650,22650,0
|
|
20230621,161400,3075030850,22650,22650,22650,22650,0
|
|
20230621,161300,3075030850,22650,22650,22650,22650,0
|
|
20230621,161200,3075030850,22650,22650,22650,22650,0
|
|
20230621,161100,3075030850,22650,22650,22650,22650,0
|
|
20230621,161000,3075030850,22650,22650,22650,22650,0
|
|
20230621,160900,3075030850,22650,22650,22650,22650,0
|
|
20230621,160800,3075030850,22650,22650,22650,22650,0
|
|
20230621,160700,3075030850,22650,22650,22650,22650,0
|
|
20230621,160600,3075030850,22650,22650,22650,22650,0
|
|
20230621,160500,3075030850,22650,22650,22650,22650,0
|
|
20230621,160400,3075030850,22650,22650,22650,22650,0
|
|
20230621,160300,3075030850,22650,22650,22650,22650,0
|
|
20230621,160200,3075030850,22650,22650,22650,22650,0
|
|
20230621,160100,3075030850,22650,22650,22650,22650,0
|
|
20230621,160000,3075030850,22650,22650,22650,22650,0
|
|
20230621,155900,3075030850,22650,22650,22650,22650,1504
|
|
20230621,155800,3075030850,22650,22650,22650,22650,0
|
|
20230621,155700,3075030850,22650,22650,22650,22650,0
|
|
20230621,155600,3075030850,22650,22650,22650,22650,0
|
|
20230621,155500,3075030850,22650,22650,22650,22650,0
|
|
20230621,155400,3075030850,22650,22650,22650,22650,0
|
|
20230621,155300,3075030850,22650,22650,22650,22650,0
|
|
20230621,155200,3075030850,22650,22650,22650,22650,0
|
|
20230621,155100,3075030850,22650,22650,22650,22650,0
|
|
20230621,155000,3075030850,22650,22650,22650,22650,0
|
|
20230621,154900,3075030850,22650,22650,22650,22650,0
|
|
20230621,154800,3075030850,22650,22650,22650,22650,0
|
|
20230621,154700,3075030850,22650,22650,22650,22650,0
|
|
20230621,154600,3075030850,22650,22650,22650,22650,0
|
|
20230621,154500,3075030850,22650,22650,22650,22650,0
|
|
20230621,154400,3075030850,22650,22650,22650,22650,0
|
|
20230621,154300,3075030850,22650,22650,22650,22650,0
|
|
20230621,154200,3075030850,22650,22650,22650,22650,0
|
|
20230621,154100,3075030850,22650,22650,22650,22650,0
|
|
20230621,154000,3075030850,22650,22650,22650,22650,0
|
|
20230621,153900,3075030850,22650,22650,22650,22650,0
|
|
20230621,153800,3075030850,22650,22650,22650,22650,0
|
|
20230621,153700,3075030850,22650,22650,22650,22650,0
|
|
20230621,153600,3075030850,22650,22650,22650,22650,0
|
|
20230621,153500,3075030850,22650,22650,22650,22650,0
|
|
20230621,153400,3075030850,22650,22650,22650,22650,0
|
|
20230621,153300,3075030850,22650,22650,22650,22650,0
|
|
20230621,153200,3075030850,22650,22650,22650,22650,0
|
|
20230621,153100,3075030850,22650,22650,22650,22650,0
|
|
20230621,153000,3075030850,22650,22650,22650,22650,1504
|
|
20230621,152900,3040965250,22700,22700,22700,22700,0
|
|
20230621,152800,3040965250,22700,22700,22700,22700,0
|
|
20230621,152700,3040965250,22700,22700,22700,22700,0
|
|
20230621,152600,3040965250,22700,22700,22700,22700,0
|
|
20230621,152500,3040965250,22700,22700,22700,22700,0
|
|
20230621,152400,3040965250,22700,22700,22700,22700,0
|
|
20230621,152300,3040965250,22700,22700,22700,22700,0
|
|
20230621,152200,3040965250,22700,22700,22700,22700,0
|
|
20230621,152100,3040965250,22700,22700,22700,22700,0
|
|
20230621,152000,3040965250,22700,22700,22700,22700,0
|
|
20230621,151900,3040965250,22700,22700,22700,22650,297
|
|
20230621,151800,3034235150,22750,22650,22750,22600,816
|
|
20230621,151700,3015769650,22650,22650,22700,22650,427
|
|
20230621,151600,3006091150,22800,22750,22800,22650,163
|
|
20230621,151500,3002386150,22850,22750,22900,22650,995
|
|
20230621,151400,2979786050,22700,22700,22800,22650,424
|
|
20230621,151300,2970150550,22700,22700,22750,22650,1339
|
|
20230621,151200,2939809650,22650,22650,22700,22600,4276
|
|
20230621,151100,2843043750,22750,22700,22800,22650,2252
|
|
20230621,151000,2791976500,22750,22700,22750,22700,403
|
|
20230621,150900,2782823600,22700,22700,22700,22700,167
|
|
20230621,150800,2779032700,22700,22700,22700,22700,194
|
|
20230621,150700,2774628900,22700,22700,22750,22700,507
|
|
20230621,150600,2763115900,22700,22700,22750,22700,330
|
|
20230621,150500,2755624800,22750,22750,22750,22700,325
|
|
20230621,150400,2748236950,22750,22700,22750,22700,416
|
|
20230621,150300,2738783550,22700,22700,22750,22700,265
|
|
20230621,150200,2732765200,22700,22700,22750,22700,1043
|
|
20230621,150100,2709058000,22700,22700,22750,22700,287
|
|
20230621,150000,2702543050,22700,22700,22750,22700,1278
|
|
20230621,145900,2673531350,22700,22700,22750,22700,856
|
|
20230621,145800,2654098600,22700,22700,22750,22700,329
|
|
20230621,145700,2646630050,22700,22700,22700,22700,310
|
|
20230621,145600,2639593050,22700,22700,22750,22700,3363
|
|
20230621,145500,2563251250,22700,22750,22750,22700,557
|
|
20230621,145400,2550599800,22750,22750,22750,22750,1894
|
|
20230621,145300,2507511300,22750,22750,22800,22750,991
|
|
20230621,145200,2484959250,22750,22750,22800,22750,382
|
|
20230621,145100,2476267800,22750,22800,22800,22750,652
|
|
20230621,145000,2461422250,22750,22750,22800,22750,867
|
|
20230621,144900,2441697250,22800,22750,22800,22750,355
|
|
20230621,144800,2433620800,22750,22750,22800,22750,425
|
|
20230621,144700,2423950000,22750,22800,22800,22750,518
|
|
20230621,144600,2412165200,22750,22800,22800,22750,204
|
|
20230621,144500,2407520800,22800,22750,22800,22750,337
|
|
20230621,144400,2399849500,22800,22800,22800,22750,276
|
|
20230621,144300,2393565300,22800,22800,22800,22800,185
|
|
20230621,144200,2389347300,22800,22800,22850,22750,505
|
|
20230621,144100,2377834750,22800,22800,22800,22800,128
|
|
20230621,144000,2374916350,22800,22850,22850,22800,368
|
|
20230621,143900,2366524450,22850,22800,22850,22800,279
|
|
20230621,143800,2360162950,22800,22800,22800,22800,190
|
|
20230621,143700,2355830950,22800,22800,22850,22800,300
|
|
20230621,143600,2348989400,22850,22800,22850,22800,252
|
|
20230621,143500,2343243550,22800,22800,22800,22800,136
|
|
20230621,143400,2340142750,22800,22800,22850,22800,339
|
|
20230621,143300,2332412000,22800,22800,22800,22800,231
|
|
20230621,143200,2327145200,22850,22800,22850,22800,259
|
|
20230621,143100,2321239850,22800,22800,22850,22800,505
|
|
20230621,143000,2309724350,22800,22800,22850,22800,203
|
|
20230621,142900,2305095450,22800,22850,22850,22800,364
|
|
20230621,142800,2296794150,22850,22800,22850,22800,325
|
|
20230621,142700,2289383700,22850,22850,22900,22800,177
|
|
20230621,142600,2285345250,22850,22800,22850,22800,430
|
|
20230621,142500,2275538950,22850,22850,22850,22800,215
|
|
20230621,142400,2270636450,22850,22850,22850,22800,336
|
|
20230621,142300,2262975100,22850,22800,22900,22800,368
|
|
20230621,142200,2254580650,22800,22800,22850,22800,203
|
|
20230621,142100,2249949600,22800,22850,22850,22800,740
|
|
20230621,142000,2233055650,22850,22850,22900,22850,340
|
|
20230621,141900,2225285100,22850,22850,22850,22850,196
|
|
20230621,141800,2220806500,22850,22900,22900,22850,331
|
|
20230621,141700,2213241550,22850,22850,22900,22850,387
|
|
20230621,141600,2204392150,22850,22850,22900,22850,311
|
|
20230621,141500,2197285650,22850,22850,22900,22850,358
|
|
20230621,141400,2189103750,22850,22850,22850,22850,193
|
|
20230621,141300,2184693700,22850,22850,22850,22850,379
|
|
20230621,141200,2176033550,22850,22850,22900,22850,463
|
|
20230621,141100,2165452400,22850,22850,22850,22850,264
|
|
20230621,141000,2159420000,22850,22850,22900,22850,324
|
|
20230621,140900,2152016250,22850,22900,22950,22850,225
|
|
20230621,140800,2146871950,22850,22900,22900,22850,533
|
|
20230621,140700,2134682000,22850,22900,22900,22850,334
|
|
20230621,140600,2127048600,22850,22850,22900,22850,199
|
|
20230621,140500,2122493750,22850,22900,22900,22800,1325
|
|
20230621,140400,2092209700,22900,22800,22900,22800,663
|
|
20230621,140300,2077062900,22850,22800,22850,22800,974
|
|
20230621,140200,2054847750,22750,22800,22800,22750,558
|
|
20230621,140100,2042144850,22850,22800,22850,22750,6887
|
|
20230621,140000,1885114850,22800,22800,22850,22800,320
|
|
20230621,135900,1877818500,22800,22850,22850,22800,928
|
|
20230621,135800,1856653950,22850,22800,22850,22800,348
|
|
20230621,135700,1848715450,22800,22800,22850,22800,488
|
|
20230621,135600,1837583250,22850,22800,22900,22800,333
|
|
20230621,135500,1829985000,22800,22800,22800,22800,150
|
|
20230621,135400,1826565000,22800,22850,22850,22800,557
|
|
20230621,135300,1813864400,22800,22800,22900,22800,484
|
|
20230621,135200,1802813350,22800,22800,22850,22800,858
|
|
20230621,135100,1783223800,22850,22850,22850,22850,1883
|
|
20230621,135000,1740197250,22850,22800,22850,22800,298
|
|
20230621,134900,1733394450,22800,22850,22900,22800,667
|
|
20230621,134800,1718158950,22850,22850,22900,22850,667
|
|
20230621,134700,1702917850,22900,22900,22900,22850,166
|
|
20230621,134600,1699122900,22850,22900,22900,22850,253
|
|
20230621,134500,1693341650,22900,22950,22950,22900,628
|
|
20230621,134400,1678958800,22900,22900,22950,22900,312
|
|
20230621,134300,1671813900,22950,22950,22950,22900,329
|
|
20230621,134200,1664275750,22900,22950,23000,22900,1713
|
|
20230621,134100,1624964700,22950,22950,22950,22950,247
|
|
20230621,134000,1619296050,22950,22950,22950,22950,308
|
|
20230621,133900,1612227450,22950,23000,23000,22950,1093
|
|
20230621,133800,1587088950,23050,23050,23050,23050,20
|
|
20230621,133700,1586627950,23000,23000,23000,23000,9
|
|
20230621,133600,1586420950,23050,23000,23050,23000,33
|
|
20230621,133500,1585660400,23000,23000,23000,23000,1
|
|
20230621,133400,1585637400,23000,23000,23050,23000,39
|
|
20230621,133300,1584738900,23000,23050,23050,23000,101
|
|
20230621,133200,1582410900,23000,23000,23000,23000,0
|
|
20230621,133100,1582410900,23000,23050,23050,23000,131
|
|
20230621,133000,1579396350,23000,23000,23000,23000,0
|
|
20230621,132900,1579396350,23000,23000,23000,23000,0
|
|
20230621,132800,1579396350,23000,23000,23050,23000,73
|
|
20230621,132700,1577715800,23000,23000,23000,23000,1
|
|
20230621,132600,1577692800,23000,23000,23000,23000,56
|
|
20230621,132500,1576404800,23050,23050,23050,23050,30
|
|
20230621,132400,1575713300,23000,23050,23050,23000,209
|
|
20230621,132300,1570905950,23000,23050,23050,23000,40
|
|
20230621,132200,1569984400,23000,23000,23000,23000,0
|
|
20230621,132100,1569984400,23000,23000,23000,23000,0
|
|
20230621,132000,1569984400,23000,23050,23050,23000,48
|
|
20230621,131900,1568878600,23000,23000,23000,23000,199
|
|
20230621,131800,1564301600,23000,23000,23000,23000,1
|
|
20230621,131700,1564278600,23000,23000,23050,23000,43
|
|
20230621,131600,1563288050,23000,23000,23000,23000,5
|
|
20230621,131500,1563173050,23000,23000,23000,23000,9
|
|
20230621,131400,1562966050,23000,23000,23000,23000,28
|
|
20230621,131300,1562322050,23000,23000,23000,23000,9
|
|
20230621,131200,1562115050,23000,23000,23050,22950,95
|
|
20230621,131100,1559928550,22950,22950,22950,22950,0
|
|
20230621,131000,1559928550,22950,22950,22950,22950,12
|
|
20230621,130900,1559653150,22950,23050,23050,22950,46
|
|
20230621,130800,1558594400,23000,23000,23000,23000,183
|
|
20230621,130700,1554385400,23000,23000,23000,23000,625
|
|
20230621,130600,1540010400,23000,23050,23050,23000,56
|
|
20230621,130500,1538720600,23000,23000,23000,23000,0
|
|
20230621,130400,1538720600,23000,23000,23050,23000,36
|
|
20230621,130300,1537891800,23050,23050,23050,23050,32
|
|
20230621,130200,1537154200,23000,23000,23000,23000,195
|
|
20230621,130100,1532669200,23000,23050,23050,23000,58
|
|
20230621,130000,1531332700,23050,23050,23050,23050,15
|
|
20230621,125900,1530986950,23050,23000,23050,23000,51
|
|
20230621,125800,1529811450,23000,23050,23050,23000,40
|
|
20230621,125700,1528889900,23000,23000,23000,23000,0
|
|
20230621,125600,1528889900,23000,23050,23050,23000,198
|
|
20230621,125500,1524326050,23050,23050,23100,23050,257
|
|
20230621,125400,1518400650,23050,23050,23050,23050,70
|
|
20230621,125300,1516787150,23050,23050,23050,23050,9
|
|
20230621,125200,1516579700,23100,23050,23100,23050,31
|
|
20230621,125100,1515863650,23100,23050,23100,23050,112
|
|
20230621,125000,1513281650,23050,23100,23100,23050,40
|
|
20230621,124900,1512358050,23050,23050,23050,23050,9
|
|
20230621,124800,1512150600,23050,23050,23050,23050,1
|
|
20230621,124700,1512127550,23050,23100,23100,23050,41
|
|
20230621,124600,1511180950,23100,23050,23100,23050,3
|
|
20230621,124500,1511111750,23050,23100,23100,23050,51
|
|
20230621,124400,1509933700,23100,23050,23100,23050,153
|
|
20230621,124300,1506400550,23050,23050,23050,23050,1
|
|
20230621,124200,1506377500,23050,23050,23050,23050,9
|
|
20230621,124100,1506170050,23100,23050,23100,23050,33
|
|
20230621,124000,1505407800,23050,23100,23100,23050,18
|
|
20230621,123900,1504992100,23050,23100,23100,23050,41
|
|
20230621,123800,1504045450,23100,23050,23100,23050,180
|
|
20230621,123700,1499888500,23050,23050,23050,23050,2
|
|
20230621,123600,1499842400,23100,23100,23100,23050,40
|
|
20230621,123500,1498918850,23050,23050,23050,23050,3
|
|
20230621,123400,1498849700,23050,23050,23050,23050,0
|
|
20230621,123300,1498849700,23050,23050,23100,23050,41
|
|
20230621,123200,1497903100,23050,23050,23050,23050,0
|
|
20230621,123100,1497903100,23050,23050,23050,23050,9
|
|
20230621,123000,1497695650,23100,23050,23100,23050,34
|
|
20230621,122900,1496910350,23050,23050,23050,23050,3
|
|
20230621,122800,1496841200,23050,23100,23100,23050,38
|
|
20230621,122700,1495963800,23050,23050,23050,23050,0
|
|
20230621,122600,1495963800,23050,23050,23050,23050,112
|
|
20230621,122500,1493382200,23050,23100,23100,23050,61
|
|
20230621,122400,1491973600,23050,23050,23050,23050,1
|
|
20230621,122300,1491950550,23050,23050,23050,23050,102
|
|
20230621,122200,1489599450,23050,23050,23100,23050,41
|
|
20230621,122100,1488652850,23050,23050,23050,23050,1
|
|
20230621,122000,1488629800,23100,23100,23100,23100,3
|
|
20230621,121900,1488560500,23100,23100,23100,23100,33
|
|
20230621,121800,1487798200,23100,23100,23100,23100,562
|
|
20230621,121700,1474816000,23100,23150,23150,23100,40
|
|
20230621,121600,1473890450,23100,23100,23100,23100,70
|
|
20230621,121500,1472273450,23100,23100,23100,23100,116
|
|
20230621,121400,1469593850,23100,23150,23150,23100,42
|
|
20230621,121300,1468622100,23150,23150,23150,23150,0
|
|
20230621,121200,1468622100,23150,23100,23150,23100,334
|
|
20230621,121100,1460901700,23100,23150,23150,23100,39
|
|
20230621,121000,1459999300,23100,23100,23100,23100,0
|
|
20230621,120900,1459999300,23100,23100,23100,23100,5
|
|
20230621,120800,1459883800,23100,23100,23150,23100,42
|
|
20230621,120700,1458912050,23150,23150,23150,23150,80
|
|
20230621,120600,1457060050,23100,23100,23100,23050,80
|
|
20230621,120500,1455212450,23100,23100,23100,23100,18
|
|
20230621,120400,1454796650,23100,23100,23100,23100,102
|
|
20230621,120300,1452440450,23150,23100,23150,23100,40
|
|
20230621,120200,1451514950,23100,23100,23100,23100,1
|
|
20230621,120100,1451491850,23100,23100,23100,23100,23
|
|
20230621,120000,1450960550,23100,23150,23150,23100,33
|
|
20230621,115900,1450198150,23100,23100,23100,23100,0
|
|
20230621,115800,1450198150,23100,23100,23100,23100,22
|
|
20230621,115700,1449689950,23100,23050,23100,23050,91
|
|
20230621,115600,1447587900,23050,23100,23100,23050,32
|
|
20230621,115500,1446848800,23100,23050,23100,23050,41
|
|
20230621,115400,1445902150,23050,23050,23050,23050,102
|
|
20230621,115300,1443551050,23050,23150,23150,23050,22
|
|
20230621,115200,1443041950,23150,23100,23150,23100,393
|
|
20230621,115100,1433962100,23100,23100,23100,23100,138
|
|
20230621,115000,1430774300,23050,23050,23050,23050,28
|
|
20230621,114900,1430128900,23050,23050,23100,23050,42
|
|
20230621,114800,1429159250,23050,23050,23100,23050,23
|
|
20230621,114700,1428628600,23100,23100,23100,23100,0
|
|
20230621,114600,1428628600,23100,23050,23100,23050,51
|
|
20230621,114500,1427451550,23050,23050,23050,23050,1
|
|
20230621,114400,1427428500,23050,23050,23100,23050,40
|
|
20230621,114300,1426504950,23050,23050,23050,23050,15
|
|
20230621,114200,1426159200,23050,23050,23050,23050,4
|
|
20230621,114100,1426067000,23100,23050,23100,23050,40
|
|
20230621,114000,1425143450,23050,23050,23050,23050,0
|
|
20230621,113900,1425143450,23050,23050,23050,23050,130
|
|
20230621,113800,1422146950,23100,23100,23100,23050,67
|
|
20230621,113700,1420599700,23050,23050,23050,23050,23
|
|
20230621,113600,1420069550,23050,23050,23050,23050,5
|
|
20230621,113500,1419954300,23100,23050,23100,23050,41
|
|
20230621,113400,1419007700,23100,23050,23100,23050,6
|
|
20230621,113300,1418869200,23050,23050,23100,23050,43
|
|
20230621,113200,1417876350,23050,23050,23050,23050,0
|
|
20230621,113100,1417876350,23050,23050,23050,23050,2
|
|
20230621,113000,1417830250,23050,23050,23100,23050,40
|
|
20230621,112900,1416906750,23050,23100,23100,23050,3
|
|
20230621,112800,1416837500,23050,23050,23050,23050,4
|
|
20230621,112700,1416745300,23100,23050,23100,23050,41
|
|
20230621,112600,1415798650,23100,23100,23100,23100,30
|
|
20230621,112500,1415105650,23100,23100,23150,23100,61
|
|
20230621,112400,1413696050,23150,23100,23150,23100,55
|
|
20230621,112300,1412423750,23100,23100,23100,23100,34
|
|
20230621,112200,1411638350,23100,23050,23100,23050,28
|
|
20230621,112100,1410991950,23100,23100,23100,23100,1
|
|
20230621,112000,1410968850,23150,23150,23150,23100,291
|
|
20230621,111900,1404232350,23150,23050,23150,23050,501
|
|
20230621,111800,1392657150,23100,22950,23100,22950,363
|
|
20230621,111700,1384305800,23000,22950,23000,22950,15
|
|
20230621,111600,1383960900,22950,22900,22950,22900,149
|
|
20230621,111500,1380544700,22900,22900,22900,22850,199
|
|
20230621,111400,1375992450,22950,22900,22950,22900,126
|
|
20230621,111300,1373104400,22900,22850,22950,22850,373
|
|
20230621,111200,1364564300,22850,22850,22850,22850,108
|
|
20230621,111100,1362096500,22850,22900,22900,22850,89
|
|
20230621,111000,1360061000,22850,22850,22900,22850,352
|
|
20230621,110900,1352011750,22850,22850,22850,22850,196
|
|
20230621,110800,1347533150,22850,22850,22900,22850,83
|
|
20230621,110700,1345635050,22850,22850,22900,22850,98
|
|
20230621,110600,1343395100,22850,22850,22900,22850,144
|
|
20230621,110500,1340100200,22850,22850,22950,22850,109
|
|
20230621,110400,1337606550,22900,22900,22900,22850,885
|
|
20230621,110300,1317343050,22850,22900,22900,22850,155
|
|
20230621,110200,1313799750,22850,22850,22850,22800,189
|
|
20230621,110100,1309485750,22850,22850,22850,22800,245
|
|
20230621,110000,1303890200,22850,22850,22850,22800,95
|
|
20230621,105900,1301722150,22800,22800,22850,22800,186
|
|
20230621,105800,1297476000,22800,22850,22850,22800,286
|
|
20230621,105700,1290943800,22850,22850,22900,22850,167
|
|
20230621,105600,1287126350,22850,22850,22850,22850,103
|
|
20230621,105500,1284772800,22850,22850,22900,22850,192
|
|
20230621,105400,1280384600,22850,22850,22900,22850,236
|
|
20230621,105300,1274982900,22850,22850,22900,22850,180
|
|
20230621,105200,1270869600,22850,22900,22900,22850,218
|
|
20230621,105100,1265886750,22850,22850,22850,22850,55
|
|
20230621,105000,1264630000,22850,22850,22850,22850,255
|
|
20230621,104900,1258803250,22850,22850,22900,22850,228
|
|
20230621,104800,1253591950,22850,22850,22850,22800,144
|
|
20230621,104700,1250304550,22850,22900,22900,22850,126
|
|
20230621,104600,1247422950,22900,22850,22900,22800,348
|
|
20230621,104500,1239469200,22900,22850,22900,22800,737
|
|
20230621,104400,1222626750,22850,22950,22950,22850,4464
|
|
20230621,104300,1120399350,22950,22850,22950,22850,601
|
|
20230621,104200,1106641950,22850,22850,22900,22850,128
|
|
20230621,104100,1103716350,22850,22850,22850,22850,519
|
|
20230621,104000,1091857200,22850,22850,22900,22850,266
|
|
20230621,103900,1085775550,22850,22850,22850,22850,715
|
|
20230621,103800,1069437800,22850,22850,22850,22850,171
|
|
20230621,103700,1065530450,22850,22850,22900,22850,270
|
|
20230621,103600,1059360450,22900,22850,22900,22850,498
|
|
20230621,103500,1047979150,22850,22850,22900,22850,316
|
|
20230621,103400,1040758500,22850,22850,22850,22850,364
|
|
20230621,103300,1032441100,22850,22850,22850,22850,56
|
|
20230621,103200,1031161500,22850,22800,22850,22800,382
|
|
20230621,103100,1022435400,22850,22800,22850,22800,585
|
|
20230621,103000,1009085650,22800,22800,22850,22800,251
|
|
20230621,102900,1003353850,22800,22850,22850,22800,2483
|
|
20230621,102800,946641700,22850,22900,22900,22850,1948
|
|
20230621,102700,902053200,22900,22950,22950,22900,207
|
|
20230621,102600,897303850,22950,22900,22950,22900,428
|
|
20230621,102500,887502550,22900,22900,22950,22900,544
|
|
20230621,102400,875027000,22900,22900,22950,22900,172
|
|
20230621,102300,871086300,22950,22950,22950,22900,226
|
|
20230621,102200,865906300,22950,22900,22950,22900,1216
|
|
20230621,102100,838027850,22900,22950,22950,22900,483
|
|
20230621,102000,826945650,22950,22950,22950,22900,1793
|
|
20230621,101900,785804850,22950,23000,23000,22950,548
|
|
20230621,101800,773208450,23000,23000,23000,23000,649
|
|
20230621,101700,758281450,23000,23000,23000,23000,166
|
|
20230621,101600,754463450,23000,23000,23000,23000,1656
|
|
20230621,101500,716375450,23000,23000,23050,23000,147
|
|
20230621,101400,712992700,23000,23000,23050,23000,164
|
|
20230621,101300,709218100,23000,23050,23050,23000,329
|
|
20230621,101200,701637500,23050,23050,23050,23050,109
|
|
20230621,101100,699125050,23050,23050,23100,23050,937
|
|
20230621,101000,677527150,23050,23050,23050,23050,142
|
|
20230621,100900,674254050,23050,23150,23150,23050,576
|
|
20230621,100800,660952500,23100,23100,23100,23100,408
|
|
20230621,100700,651527700,23150,23100,23150,23050,239
|
|
20230621,100600,646010800,23100,23050,23100,23050,214
|
|
20230621,100500,641070000,23100,23100,23100,23050,301
|
|
20230621,100400,634125300,23050,23050,23100,23050,187
|
|
20230621,100300,629814900,23100,23100,23100,23100,154
|
|
20230621,100200,626257500,23100,23100,23150,23100,239
|
|
20230621,100100,620736450,23100,23100,23150,23100,289
|
|
20230621,100000,614060500,23100,23150,23150,23100,164
|
|
20230621,095900,610272000,23100,23100,23100,23100,165
|
|
20230621,095800,606460500,23050,23100,23100,23050,588
|
|
20230621,095700,592879000,23100,23100,23150,23100,160
|
|
20230621,095600,589182950,23100,23100,23150,23050,948
|
|
20230621,095500,567285400,23100,23100,23100,23100,452
|
|
20230621,095400,556844200,23100,23100,23150,23100,335
|
|
20230621,095300,549104950,23150,23150,23150,23100,663
|
|
20230621,095200,533764000,23150,23150,23200,23150,290
|
|
20230621,095100,527048450,23150,23150,23150,23150,139
|
|
20230621,095000,523830600,23100,23100,23150,23100,191
|
|
20230621,094900,519417900,23100,23100,23100,23050,434
|
|
20230621,094800,509395100,23050,23100,23100,23050,627
|
|
20230621,094700,494915900,23100,23100,23150,23100,1663
|
|
20230621,094600,456500350,23100,23100,23150,23100,74
|
|
20230621,094500,454790850,23150,23200,23200,23100,2837
|
|
20230621,094400,389131850,23150,23200,23250,23150,2253
|
|
20230621,094300,336765800,23200,23200,23250,23200,109
|
|
20230621,094200,334236850,23200,23150,23250,23150,294
|
|
20230621,094100,327416050,23150,23200,23200,23150,160
|
|
20230621,094000,323706550,23250,23200,23250,23150,138
|
|
20230621,093900,320507050,23150,23250,23250,23150,437
|
|
20230621,093800,310375950,23200,23250,23250,23200,283
|
|
20230621,093700,303805050,23250,23200,23250,23200,245
|
|
20230621,093600,298115950,23200,23250,23350,23200,435
|
|
20230621,093500,287985500,23200,23250,23250,23200,310
|
|
20230621,093400,280790650,23250,23200,23250,23200,1147
|
|
20230621,093300,254178150,23250,23250,23300,23250,318
|
|
20230621,093200,246783900,23250,23250,23300,23250,162
|
|
20230621,093100,243017350,23250,23300,23300,23250,331
|
|
20230621,093000,235310300,23300,23300,23350,23300,1492
|
|
20230621,092900,200520300,23300,23300,23300,23300,319
|
|
20230621,092800,193087600,23300,23350,23350,23300,74
|
|
20230621,092700,191363350,23350,23300,23350,23300,225
|
|
20230621,092600,186118000,23300,23350,23350,23300,240
|
|
20230621,092500,180521500,23350,23350,23400,23350,122
|
|
20230621,092400,177670300,23350,23300,23350,23300,235
|
|
20230621,092300,172191200,23300,23350,23350,23300,280
|
|
20230621,092200,165656800,23350,23350,23350,23350,155
|
|
20230621,092100,162037550,23350,23350,23350,23350,174
|
|
20230621,092000,157974650,23350,23350,23400,23350,203
|
|
20230621,091900,153232600,23400,23400,23450,23400,494
|
|
20230621,091800,141671850,23400,23450,23450,23400,683
|
|
20230621,091700,125657400,23500,23500,23500,23500,1003
|
|
20230621,091600,102086900,23550,23600,23600,23550,49
|
|
20230621,091500,100931500,23600,23550,23600,23550,120
|
|
20230621,091400,98104000,23550,23550,23550,23550,1230
|
|
20230621,091300,69137500,23600,23700,23700,23550,15
|
|
20230621,091200,68783300,23600,23600,23600,23600,3
|
|
20230621,091100,68712500,23600,23600,23600,23550,88
|
|
20230621,091000,66635750,23600,23650,23700,23600,167
|
|
20230621,090900,62683250,23600,23600,23600,23600,16
|
|
20230621,090800,62305650,23650,23700,23700,23650,203
|
|
20230621,090700,57497500,23700,23700,23700,23650,1253
|
|
20230621,090600,27807850,23700,23700,23700,23700,233
|
|
20230621,090500,22285750,23700,23750,23750,23700,8
|
|
20230621,090400,22095850,23750,23750,23750,23750,30
|
|
20230621,090300,21383350,23750,23750,23750,23750,30
|
|
20230621,090200,20670850,23750,23750,23750,23750,2
|
|
20230621,090100,20623350,23800,23700,23800,23700,138
|
|
20230621,090000,17350750,23700,23850,23850,23700,729
|