876 lines
46 KiB
CSV
876 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,233300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,233200,1571514400,23300,23300,23300,23300,0
|
|
20230621,233100,1571514400,23300,23300,23300,23300,0
|
|
20230621,233000,1571514400,23300,23300,23300,23300,0
|
|
20230621,232900,1571514400,23300,23300,23300,23300,0
|
|
20230621,232800,1571514400,23300,23300,23300,23300,0
|
|
20230621,232700,1571514400,23300,23300,23300,23300,0
|
|
20230621,232600,1571514400,23300,23300,23300,23300,0
|
|
20230621,232500,1571514400,23300,23300,23300,23300,0
|
|
20230621,232400,1571514400,23300,23300,23300,23300,0
|
|
20230621,232300,1571514400,23300,23300,23300,23300,0
|
|
20230621,232200,1571514400,23300,23300,23300,23300,0
|
|
20230621,232100,1571514400,23300,23300,23300,23300,0
|
|
20230621,232000,1571514400,23300,23300,23300,23300,0
|
|
20230621,231900,1571514400,23300,23300,23300,23300,0
|
|
20230621,231800,1571514400,23300,23300,23300,23300,0
|
|
20230621,231700,1571514400,23300,23300,23300,23300,0
|
|
20230621,231600,1571514400,23300,23300,23300,23300,0
|
|
20230621,231500,1571514400,23300,23300,23300,23300,0
|
|
20230621,231400,1571514400,23300,23300,23300,23300,0
|
|
20230621,231300,1571514400,23300,23300,23300,23300,0
|
|
20230621,231200,1571514400,23300,23300,23300,23300,0
|
|
20230621,231100,1571514400,23300,23300,23300,23300,0
|
|
20230621,231000,1571514400,23300,23300,23300,23300,0
|
|
20230621,230900,1571514400,23300,23300,23300,23300,0
|
|
20230621,230800,1571514400,23300,23300,23300,23300,0
|
|
20230621,230700,1571514400,23300,23300,23300,23300,0
|
|
20230621,230600,1571514400,23300,23300,23300,23300,0
|
|
20230621,230500,1571514400,23300,23300,23300,23300,0
|
|
20230621,230400,1571514400,23300,23300,23300,23300,0
|
|
20230621,230300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,230200,1571514400,23300,23300,23300,23300,0
|
|
20230621,230100,1571514400,23300,23300,23300,23300,0
|
|
20230621,230000,1571514400,23300,23300,23300,23300,0
|
|
20230621,225900,1571514400,23300,23300,23300,23300,0
|
|
20230621,225800,1571514400,23300,23300,23300,23300,0
|
|
20230621,225700,1571514400,23300,23300,23300,23300,0
|
|
20230621,225600,1571514400,23300,23300,23300,23300,0
|
|
20230621,225500,1571514400,23300,23300,23300,23300,0
|
|
20230621,225400,1571514400,23300,23300,23300,23300,0
|
|
20230621,225300,1571514400,23300,23300,23300,23300,0
|
|
20230621,225200,1571514400,23300,23300,23300,23300,0
|
|
20230621,225100,1571514400,23300,23300,23300,23300,0
|
|
20230621,225000,1571514400,23300,23300,23300,23300,0
|
|
20230621,224900,1571514400,23300,23300,23300,23300,0
|
|
20230621,224800,1571514400,23300,23300,23300,23300,0
|
|
20230621,224700,1571514400,23300,23300,23300,23300,0
|
|
20230621,224600,1571514400,23300,23300,23300,23300,0
|
|
20230621,224500,1571514400,23300,23300,23300,23300,0
|
|
20230621,224400,1571514400,23300,23300,23300,23300,0
|
|
20230621,224300,1571514400,23300,23300,23300,23300,0
|
|
20230621,224200,1571514400,23300,23300,23300,23300,0
|
|
20230621,224100,1571514400,23300,23300,23300,23300,0
|
|
20230621,224000,1571514400,23300,23300,23300,23300,0
|
|
20230621,223900,1571514400,23300,23300,23300,23300,0
|
|
20230621,223800,1571514400,23300,23300,23300,23300,0
|
|
20230621,223700,1571514400,23300,23300,23300,23300,0
|
|
20230621,223600,1571514400,23300,23300,23300,23300,0
|
|
20230621,223500,1571514400,23300,23300,23300,23300,0
|
|
20230621,223400,1571514400,23300,23300,23300,23300,0
|
|
20230621,223300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,223200,1571514400,23300,23300,23300,23300,0
|
|
20230621,223100,1571514400,23300,23300,23300,23300,0
|
|
20230621,223000,1571514400,23300,23300,23300,23300,0
|
|
20230621,222900,1571514400,23300,23300,23300,23300,0
|
|
20230621,222800,1571514400,23300,23300,23300,23300,0
|
|
20230621,222700,1571514400,23300,23300,23300,23300,0
|
|
20230621,222600,1571514400,23300,23300,23300,23300,0
|
|
20230621,222500,1571514400,23300,23300,23300,23300,0
|
|
20230621,222400,1571514400,23300,23300,23300,23300,0
|
|
20230621,222300,1571514400,23300,23300,23300,23300,0
|
|
20230621,222200,1571514400,23300,23300,23300,23300,0
|
|
20230621,222100,1571514400,23300,23300,23300,23300,0
|
|
20230621,222000,1571514400,23300,23300,23300,23300,0
|
|
20230621,221900,1571514400,23300,23300,23300,23300,0
|
|
20230621,221800,1571514400,23300,23300,23300,23300,0
|
|
20230621,221700,1571514400,23300,23300,23300,23300,0
|
|
20230621,221600,1571514400,23300,23300,23300,23300,0
|
|
20230621,221500,1571514400,23300,23300,23300,23300,0
|
|
20230621,221400,1571514400,23300,23300,23300,23300,0
|
|
20230621,221300,1571514400,23300,23300,23300,23300,0
|
|
20230621,221200,1571514400,23300,23300,23300,23300,0
|
|
20230621,221100,1571514400,23300,23300,23300,23300,0
|
|
20230621,221000,1571514400,23300,23300,23300,23300,0
|
|
20230621,220900,1571514400,23300,23300,23300,23300,0
|
|
20230621,220800,1571514400,23300,23300,23300,23300,0
|
|
20230621,220700,1571514400,23300,23300,23300,23300,0
|
|
20230621,220600,1571514400,23300,23300,23300,23300,0
|
|
20230621,220500,1571514400,23300,23300,23300,23300,0
|
|
20230621,220400,1571514400,23300,23300,23300,23300,0
|
|
20230621,220300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,220200,1571514400,23300,23300,23300,23300,0
|
|
20230621,220100,1571514400,23300,23300,23300,23300,0
|
|
20230621,220000,1571514400,23300,23300,23300,23300,0
|
|
20230621,215900,1571514400,23300,23300,23300,23300,0
|
|
20230621,215800,1571514400,23300,23300,23300,23300,0
|
|
20230621,215700,1571514400,23300,23300,23300,23300,0
|
|
20230621,215600,1571514400,23300,23300,23300,23300,0
|
|
20230621,215500,1571514400,23300,23300,23300,23300,0
|
|
20230621,215400,1571514400,23300,23300,23300,23300,0
|
|
20230621,215300,1571514400,23300,23300,23300,23300,0
|
|
20230621,215200,1571514400,23300,23300,23300,23300,0
|
|
20230621,215100,1571514400,23300,23300,23300,23300,0
|
|
20230621,215000,1571514400,23300,23300,23300,23300,0
|
|
20230621,214900,1571514400,23300,23300,23300,23300,0
|
|
20230621,214800,1571514400,23300,23300,23300,23300,0
|
|
20230621,214700,1571514400,23300,23300,23300,23300,0
|
|
20230621,214600,1571514400,23300,23300,23300,23300,0
|
|
20230621,214500,1571514400,23300,23300,23300,23300,0
|
|
20230621,214400,1571514400,23300,23300,23300,23300,0
|
|
20230621,214300,1571514400,23300,23300,23300,23300,0
|
|
20230621,214200,1571514400,23300,23300,23300,23300,0
|
|
20230621,214100,1571514400,23300,23300,23300,23300,0
|
|
20230621,214000,1571514400,23300,23300,23300,23300,0
|
|
20230621,213900,1571514400,23300,23300,23300,23300,0
|
|
20230621,213800,1571514400,23300,23300,23300,23300,0
|
|
20230621,213700,1571514400,23300,23300,23300,23300,0
|
|
20230621,213600,1571514400,23300,23300,23300,23300,0
|
|
20230621,213500,1571514400,23300,23300,23300,23300,0
|
|
20230621,213400,1571514400,23300,23300,23300,23300,0
|
|
20230621,213300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,213200,1571514400,23300,23300,23300,23300,0
|
|
20230621,213100,1571514400,23300,23300,23300,23300,0
|
|
20230621,213000,1571514400,23300,23300,23300,23300,0
|
|
20230621,212900,1571514400,23300,23300,23300,23300,0
|
|
20230621,212800,1571514400,23300,23300,23300,23300,0
|
|
20230621,212700,1571514400,23300,23300,23300,23300,0
|
|
20230621,212600,1571514400,23300,23300,23300,23300,0
|
|
20230621,212500,1571514400,23300,23300,23300,23300,0
|
|
20230621,212400,1571514400,23300,23300,23300,23300,0
|
|
20230621,212300,1571514400,23300,23300,23300,23300,0
|
|
20230621,212200,1571514400,23300,23300,23300,23300,0
|
|
20230621,212100,1571514400,23300,23300,23300,23300,0
|
|
20230621,212000,1571514400,23300,23300,23300,23300,0
|
|
20230621,211900,1571514400,23300,23300,23300,23300,0
|
|
20230621,211800,1571514400,23300,23300,23300,23300,0
|
|
20230621,211700,1571514400,23300,23300,23300,23300,0
|
|
20230621,211600,1571514400,23300,23300,23300,23300,0
|
|
20230621,211500,1571514400,23300,23300,23300,23300,0
|
|
20230621,211400,1571514400,23300,23300,23300,23300,0
|
|
20230621,211300,1571514400,23300,23300,23300,23300,0
|
|
20230621,211200,1571514400,23300,23300,23300,23300,0
|
|
20230621,211100,1571514400,23300,23300,23300,23300,0
|
|
20230621,211000,1571514400,23300,23300,23300,23300,0
|
|
20230621,210900,1571514400,23300,23300,23300,23300,0
|
|
20230621,210800,1571514400,23300,23300,23300,23300,0
|
|
20230621,210700,1571514400,23300,23300,23300,23300,0
|
|
20230621,210600,1571514400,23300,23300,23300,23300,0
|
|
20230621,210500,1571514400,23300,23300,23300,23300,0
|
|
20230621,210400,1571514400,23300,23300,23300,23300,0
|
|
20230621,210300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,210200,1571514400,23300,23300,23300,23300,0
|
|
20230621,210100,1571514400,23300,23300,23300,23300,0
|
|
20230621,210000,1571514400,23300,23300,23300,23300,0
|
|
20230621,205900,1571514400,23300,23300,23300,23300,0
|
|
20230621,205800,1571514400,23300,23300,23300,23300,0
|
|
20230621,205700,1571514400,23300,23300,23300,23300,0
|
|
20230621,205600,1571514400,23300,23300,23300,23300,0
|
|
20230621,205500,1571514400,23300,23300,23300,23300,0
|
|
20230621,205400,1571514400,23300,23300,23300,23300,0
|
|
20230621,205300,1571514400,23300,23300,23300,23300,0
|
|
20230621,205200,1571514400,23300,23300,23300,23300,0
|
|
20230621,205100,1571514400,23300,23300,23300,23300,0
|
|
20230621,205000,1571514400,23300,23300,23300,23300,0
|
|
20230621,204900,1571514400,23300,23300,23300,23300,0
|
|
20230621,204800,1571514400,23300,23300,23300,23300,0
|
|
20230621,204700,1571514400,23300,23300,23300,23300,0
|
|
20230621,204600,1571514400,23300,23300,23300,23300,0
|
|
20230621,204500,1571514400,23300,23300,23300,23300,0
|
|
20230621,204400,1571514400,23300,23300,23300,23300,0
|
|
20230621,204300,1571514400,23300,23300,23300,23300,0
|
|
20230621,204200,1571514400,23300,23300,23300,23300,0
|
|
20230621,204100,1571514400,23300,23300,23300,23300,0
|
|
20230621,204000,1571514400,23300,23300,23300,23300,0
|
|
20230621,203900,1571514400,23300,23300,23300,23300,0
|
|
20230621,203800,1571514400,23300,23300,23300,23300,0
|
|
20230621,203700,1571514400,23300,23300,23300,23300,0
|
|
20230621,203600,1571514400,23300,23300,23300,23300,0
|
|
20230621,203500,1571514400,23300,23300,23300,23300,0
|
|
20230621,203400,1571514400,23300,23300,23300,23300,0
|
|
20230621,203300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,203200,1571514400,23300,23300,23300,23300,0
|
|
20230621,203100,1571514400,23300,23300,23300,23300,0
|
|
20230621,203000,1571514400,23300,23300,23300,23300,0
|
|
20230621,202900,1571514400,23300,23300,23300,23300,0
|
|
20230621,202800,1571514400,23300,23300,23300,23300,0
|
|
20230621,202700,1571514400,23300,23300,23300,23300,0
|
|
20230621,202600,1571514400,23300,23300,23300,23300,0
|
|
20230621,202500,1571514400,23300,23300,23300,23300,0
|
|
20230621,202400,1571514400,23300,23300,23300,23300,0
|
|
20230621,202300,1571514400,23300,23300,23300,23300,0
|
|
20230621,202200,1571514400,23300,23300,23300,23300,0
|
|
20230621,202100,1571514400,23300,23300,23300,23300,0
|
|
20230621,202000,1571514400,23300,23300,23300,23300,0
|
|
20230621,201900,1571514400,23300,23300,23300,23300,0
|
|
20230621,201800,1571514400,23300,23300,23300,23300,0
|
|
20230621,201700,1571514400,23300,23300,23300,23300,0
|
|
20230621,201600,1571514400,23300,23300,23300,23300,0
|
|
20230621,201500,1571514400,23300,23300,23300,23300,0
|
|
20230621,201400,1571514400,23300,23300,23300,23300,0
|
|
20230621,201300,1571514400,23300,23300,23300,23300,0
|
|
20230621,201200,1571514400,23300,23300,23300,23300,0
|
|
20230621,201100,1571514400,23300,23300,23300,23300,0
|
|
20230621,201000,1571514400,23300,23300,23300,23300,0
|
|
20230621,200900,1571514400,23300,23300,23300,23300,0
|
|
20230621,200800,1571514400,23300,23300,23300,23300,0
|
|
20230621,200700,1571514400,23300,23300,23300,23300,0
|
|
20230621,200600,1571514400,23300,23300,23300,23300,0
|
|
20230621,200500,1571514400,23300,23300,23300,23300,0
|
|
20230621,200400,1571514400,23300,23300,23300,23300,0
|
|
20230621,200300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,200200,1571514400,23300,23300,23300,23300,0
|
|
20230621,200100,1571514400,23300,23300,23300,23300,0
|
|
20230621,200000,1571514400,23300,23300,23300,23300,0
|
|
20230621,195900,1571514400,23300,23300,23300,23300,0
|
|
20230621,195800,1571514400,23300,23300,23300,23300,0
|
|
20230621,195700,1571514400,23300,23300,23300,23300,0
|
|
20230621,195600,1571514400,23300,23300,23300,23300,0
|
|
20230621,195500,1571514400,23300,23300,23300,23300,0
|
|
20230621,195400,1571514400,23300,23300,23300,23300,0
|
|
20230621,195300,1571514400,23300,23300,23300,23300,0
|
|
20230621,195200,1571514400,23300,23300,23300,23300,0
|
|
20230621,195100,1571514400,23300,23300,23300,23300,0
|
|
20230621,195000,1571514400,23300,23300,23300,23300,0
|
|
20230621,194900,1571514400,23300,23300,23300,23300,0
|
|
20230621,194800,1571514400,23300,23300,23300,23300,0
|
|
20230621,194700,1571514400,23300,23300,23300,23300,0
|
|
20230621,194600,1571514400,23300,23300,23300,23300,0
|
|
20230621,194500,1571514400,23300,23300,23300,23300,0
|
|
20230621,194400,1571514400,23300,23300,23300,23300,0
|
|
20230621,194300,1571514400,23300,23300,23300,23300,0
|
|
20230621,194200,1571514400,23300,23300,23300,23300,0
|
|
20230621,194100,1571514400,23300,23300,23300,23300,0
|
|
20230621,194000,1571514400,23300,23300,23300,23300,0
|
|
20230621,193900,1571514400,23300,23300,23300,23300,0
|
|
20230621,193800,1571514400,23300,23300,23300,23300,0
|
|
20230621,193700,1571514400,23300,23300,23300,23300,0
|
|
20230621,193600,1571514400,23300,23300,23300,23300,0
|
|
20230621,193500,1571514400,23300,23300,23300,23300,0
|
|
20230621,193400,1571514400,23300,23300,23300,23300,0
|
|
20230621,193300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,193200,1571514400,23300,23300,23300,23300,0
|
|
20230621,193100,1571514400,23300,23300,23300,23300,0
|
|
20230621,193000,1571514400,23300,23300,23300,23300,0
|
|
20230621,192900,1571514400,23300,23300,23300,23300,0
|
|
20230621,192800,1571514400,23300,23300,23300,23300,0
|
|
20230621,192700,1571514400,23300,23300,23300,23300,0
|
|
20230621,192600,1571514400,23300,23300,23300,23300,0
|
|
20230621,192500,1571514400,23300,23300,23300,23300,0
|
|
20230621,192400,1571514400,23300,23300,23300,23300,0
|
|
20230621,192300,1571514400,23300,23300,23300,23300,0
|
|
20230621,192200,1571514400,23300,23300,23300,23300,0
|
|
20230621,192100,1571514400,23300,23300,23300,23300,0
|
|
20230621,192000,1571514400,23300,23300,23300,23300,0
|
|
20230621,191900,1571514400,23300,23300,23300,23300,0
|
|
20230621,191800,1571514400,23300,23300,23300,23300,0
|
|
20230621,191700,1571514400,23300,23300,23300,23300,0
|
|
20230621,191600,1571514400,23300,23300,23300,23300,0
|
|
20230621,191500,1571514400,23300,23300,23300,23300,0
|
|
20230621,191400,1571514400,23300,23300,23300,23300,0
|
|
20230621,191300,1571514400,23300,23300,23300,23300,0
|
|
20230621,191200,1571514400,23300,23300,23300,23300,0
|
|
20230621,191100,1571514400,23300,23300,23300,23300,0
|
|
20230621,191000,1571514400,23300,23300,23300,23300,0
|
|
20230621,190900,1571514400,23300,23300,23300,23300,0
|
|
20230621,190800,1571514400,23300,23300,23300,23300,0
|
|
20230621,190700,1571514400,23300,23300,23300,23300,0
|
|
20230621,190600,1571514400,23300,23300,23300,23300,0
|
|
20230621,190500,1571514400,23300,23300,23300,23300,0
|
|
20230621,190400,1571514400,23300,23300,23300,23300,0
|
|
20230621,190300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,190200,1571514400,23300,23300,23300,23300,0
|
|
20230621,190100,1571514400,23300,23300,23300,23300,0
|
|
20230621,190000,1571514400,23300,23300,23300,23300,0
|
|
20230621,185900,1571514400,23300,23300,23300,23300,0
|
|
20230621,185800,1571514400,23300,23300,23300,23300,0
|
|
20230621,185700,1571514400,23300,23300,23300,23300,0
|
|
20230621,185600,1571514400,23300,23300,23300,23300,0
|
|
20230621,185500,1571514400,23300,23300,23300,23300,0
|
|
20230621,185400,1571514400,23300,23300,23300,23300,0
|
|
20230621,185300,1571514400,23300,23300,23300,23300,0
|
|
20230621,185200,1571514400,23300,23300,23300,23300,0
|
|
20230621,185100,1571514400,23300,23300,23300,23300,0
|
|
20230621,185000,1571514400,23300,23300,23300,23300,0
|
|
20230621,184900,1571514400,23300,23300,23300,23300,0
|
|
20230621,184800,1571514400,23300,23300,23300,23300,0
|
|
20230621,184700,1571514400,23300,23300,23300,23300,0
|
|
20230621,184600,1571514400,23300,23300,23300,23300,0
|
|
20230621,184500,1571514400,23300,23300,23300,23300,0
|
|
20230621,184400,1571514400,23300,23300,23300,23300,0
|
|
20230621,184300,1571514400,23300,23300,23300,23300,0
|
|
20230621,184200,1571514400,23300,23300,23300,23300,0
|
|
20230621,184100,1571514400,23300,23300,23300,23300,0
|
|
20230621,184000,1571514400,23300,23300,23300,23300,0
|
|
20230621,183900,1571514400,23300,23300,23300,23300,0
|
|
20230621,183800,1571514400,23300,23300,23300,23300,0
|
|
20230621,183700,1571514400,23300,23300,23300,23300,0
|
|
20230621,183600,1571514400,23300,23300,23300,23300,0
|
|
20230621,183500,1571514400,23300,23300,23300,23300,0
|
|
20230621,183400,1571514400,23300,23300,23300,23300,0
|
|
20230621,183300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,183200,1571514400,23300,23300,23300,23300,0
|
|
20230621,183100,1571514400,23300,23300,23300,23300,0
|
|
20230621,183000,1571514400,23300,23300,23300,23300,0
|
|
20230621,182900,1571514400,23300,23300,23300,23300,0
|
|
20230621,182800,1571514400,23300,23300,23300,23300,0
|
|
20230621,182700,1571514400,23300,23300,23300,23300,0
|
|
20230621,182600,1571514400,23300,23300,23300,23300,0
|
|
20230621,182500,1571514400,23300,23300,23300,23300,0
|
|
20230621,182400,1571514400,23300,23300,23300,23300,0
|
|
20230621,182300,1571514400,23300,23300,23300,23300,0
|
|
20230621,182200,1571514400,23300,23300,23300,23300,0
|
|
20230621,182100,1571514400,23300,23300,23300,23300,0
|
|
20230621,182000,1571514400,23300,23300,23300,23300,0
|
|
20230621,181900,1571514400,23300,23300,23300,23300,0
|
|
20230621,181800,1571514400,23300,23300,23300,23300,0
|
|
20230621,181700,1571514400,23300,23300,23300,23300,0
|
|
20230621,181600,1571514400,23300,23300,23300,23300,0
|
|
20230621,181500,1571514400,23300,23300,23300,23300,0
|
|
20230621,181400,1571514400,23300,23300,23300,23300,0
|
|
20230621,181300,1571514400,23300,23300,23300,23300,0
|
|
20230621,181200,1571514400,23300,23300,23300,23300,0
|
|
20230621,181100,1571514400,23300,23300,23300,23300,0
|
|
20230621,181000,1571514400,23300,23300,23300,23300,0
|
|
20230621,180900,1571514400,23300,23300,23300,23300,0
|
|
20230621,180800,1571514400,23300,23300,23300,23300,0
|
|
20230621,180700,1571514400,23300,23300,23300,23300,0
|
|
20230621,180600,1571514400,23300,23300,23300,23300,0
|
|
20230621,180500,1571514400,23300,23300,23300,23300,0
|
|
20230621,180400,1571514400,23300,23300,23300,23300,0
|
|
20230621,180300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,180200,1571514400,23300,23300,23300,23300,0
|
|
20230621,180100,1571514400,23300,23300,23300,23300,0
|
|
20230621,180000,1571514400,23300,23300,23300,23300,0
|
|
20230621,175900,1571514400,23300,23300,23300,23300,0
|
|
20230621,175800,1571514400,23300,23300,23300,23300,0
|
|
20230621,175700,1571514400,23300,23300,23300,23300,0
|
|
20230621,175600,1571514400,23300,23300,23300,23300,0
|
|
20230621,175500,1571514400,23300,23300,23300,23300,0
|
|
20230621,175400,1571514400,23300,23300,23300,23300,0
|
|
20230621,175300,1571514400,23300,23300,23300,23300,0
|
|
20230621,175200,1571514400,23300,23300,23300,23300,0
|
|
20230621,175100,1571514400,23300,23300,23300,23300,0
|
|
20230621,175000,1571514400,23300,23300,23300,23300,0
|
|
20230621,174900,1571514400,23300,23300,23300,23300,0
|
|
20230621,174800,1571514400,23300,23300,23300,23300,0
|
|
20230621,174700,1571514400,23300,23300,23300,23300,0
|
|
20230621,174600,1571514400,23300,23300,23300,23300,0
|
|
20230621,174500,1571514400,23300,23300,23300,23300,0
|
|
20230621,174400,1571514400,23300,23300,23300,23300,0
|
|
20230621,174300,1571514400,23300,23300,23300,23300,0
|
|
20230621,174200,1571514400,23300,23300,23300,23300,0
|
|
20230621,174100,1571514400,23300,23300,23300,23300,0
|
|
20230621,174000,1571514400,23300,23300,23300,23300,0
|
|
20230621,173900,1571514400,23300,23300,23300,23300,0
|
|
20230621,173800,1571514400,23300,23300,23300,23300,0
|
|
20230621,173700,1571514400,23300,23300,23300,23300,0
|
|
20230621,173600,1571514400,23300,23300,23300,23300,0
|
|
20230621,173500,1571514400,23300,23300,23300,23300,0
|
|
20230621,173400,1571514400,23300,23300,23300,23300,0
|
|
20230621,173300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,173200,1571514400,23300,23300,23300,23300,0
|
|
20230621,173100,1571514400,23300,23300,23300,23300,0
|
|
20230621,173000,1571514400,23300,23300,23300,23300,0
|
|
20230621,172900,1571514400,23300,23300,23300,23300,0
|
|
20230621,172800,1571514400,23300,23300,23300,23300,0
|
|
20230621,172700,1571514400,23300,23300,23300,23300,0
|
|
20230621,172600,1571514400,23300,23300,23300,23300,0
|
|
20230621,172500,1571514400,23300,23300,23300,23300,0
|
|
20230621,172400,1571514400,23300,23300,23300,23300,0
|
|
20230621,172300,1571514400,23300,23300,23300,23300,0
|
|
20230621,172200,1571514400,23300,23300,23300,23300,0
|
|
20230621,172100,1571514400,23300,23300,23300,23300,0
|
|
20230621,172000,1571514400,23300,23300,23300,23300,0
|
|
20230621,171900,1571514400,23300,23300,23300,23300,0
|
|
20230621,171800,1571514400,23300,23300,23300,23300,0
|
|
20230621,171700,1571514400,23300,23300,23300,23300,0
|
|
20230621,171600,1571514400,23300,23300,23300,23300,0
|
|
20230621,171500,1571514400,23300,23300,23300,23300,0
|
|
20230621,171400,1571514400,23300,23300,23300,23300,0
|
|
20230621,171300,1571514400,23300,23300,23300,23300,0
|
|
20230621,171200,1571514400,23300,23300,23300,23300,0
|
|
20230621,171100,1571514400,23300,23300,23300,23300,0
|
|
20230621,171000,1571514400,23300,23300,23300,23300,0
|
|
20230621,170900,1571514400,23300,23300,23300,23300,0
|
|
20230621,170800,1571514400,23300,23300,23300,23300,0
|
|
20230621,170700,1571514400,23300,23300,23300,23300,0
|
|
20230621,170600,1571514400,23300,23300,23300,23300,0
|
|
20230621,170500,1571514400,23300,23300,23300,23300,0
|
|
20230621,170400,1571514400,23300,23300,23300,23300,0
|
|
20230621,170300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,170200,1571514400,23300,23300,23300,23300,0
|
|
20230621,170100,1571514400,23300,23300,23300,23300,0
|
|
20230621,170000,1571514400,23300,23300,23300,23300,0
|
|
20230621,165900,1571514400,23300,23300,23300,23300,0
|
|
20230621,165800,1571514400,23300,23300,23300,23300,0
|
|
20230621,165700,1571514400,23300,23300,23300,23300,0
|
|
20230621,165600,1571514400,23300,23300,23300,23300,0
|
|
20230621,165500,1571514400,23300,23300,23300,23300,0
|
|
20230621,165400,1571514400,23300,23300,23300,23300,0
|
|
20230621,165300,1571514400,23300,23300,23300,23300,0
|
|
20230621,165200,1571514400,23300,23300,23300,23300,0
|
|
20230621,165100,1571514400,23300,23300,23300,23300,0
|
|
20230621,165000,1571514400,23300,23300,23300,23300,0
|
|
20230621,164900,1571514400,23300,23300,23300,23300,0
|
|
20230621,164800,1571514400,23300,23300,23300,23300,0
|
|
20230621,164700,1571514400,23300,23300,23300,23300,0
|
|
20230621,164600,1571514400,23300,23300,23300,23300,0
|
|
20230621,164500,1571514400,23300,23300,23300,23300,0
|
|
20230621,164400,1571514400,23300,23300,23300,23300,0
|
|
20230621,164300,1571514400,23300,23300,23300,23300,0
|
|
20230621,164200,1571514400,23300,23300,23300,23300,0
|
|
20230621,164100,1571514400,23300,23300,23300,23300,0
|
|
20230621,164000,1571514400,23300,23300,23300,23300,0
|
|
20230621,163900,1571514400,23300,23300,23300,23300,0
|
|
20230621,163800,1571514400,23300,23300,23300,23300,0
|
|
20230621,163700,1571514400,23300,23300,23300,23300,0
|
|
20230621,163600,1571514400,23300,23300,23300,23300,0
|
|
20230621,163500,1571514400,23300,23300,23300,23300,0
|
|
20230621,163400,1571514400,23300,23300,23300,23300,0
|
|
20230621,163300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,163200,1571514400,23300,23300,23300,23300,0
|
|
20230621,163100,1571514400,23300,23300,23300,23300,0
|
|
20230621,163000,1571514400,23300,23300,23300,23300,0
|
|
20230621,162900,1571514400,23300,23300,23300,23300,0
|
|
20230621,162800,1571514400,23300,23300,23300,23300,0
|
|
20230621,162700,1571514400,23300,23300,23300,23300,0
|
|
20230621,162600,1571514400,23300,23300,23300,23300,0
|
|
20230621,162500,1571514400,23300,23300,23300,23300,0
|
|
20230621,162400,1571514400,23300,23300,23300,23300,0
|
|
20230621,162300,1571514400,23300,23300,23300,23300,0
|
|
20230621,162200,1571514400,23300,23300,23300,23300,0
|
|
20230621,162100,1571514400,23300,23300,23300,23300,0
|
|
20230621,162000,1571514400,23300,23300,23300,23300,0
|
|
20230621,161900,1571514400,23300,23300,23300,23300,0
|
|
20230621,161800,1571514400,23300,23300,23300,23300,0
|
|
20230621,161700,1571514400,23300,23300,23300,23300,0
|
|
20230621,161600,1571514400,23300,23300,23300,23300,0
|
|
20230621,161500,1571514400,23300,23300,23300,23300,0
|
|
20230621,161400,1571514400,23300,23300,23300,23300,0
|
|
20230621,161300,1571514400,23300,23300,23300,23300,0
|
|
20230621,161200,1571514400,23300,23300,23300,23300,0
|
|
20230621,161100,1571514400,23300,23300,23300,23300,0
|
|
20230621,161000,1571514400,23300,23300,23300,23300,0
|
|
20230621,160900,1571514400,23300,23300,23300,23300,0
|
|
20230621,160800,1571514400,23300,23300,23300,23300,0
|
|
20230621,160700,1571514400,23300,23300,23300,23300,0
|
|
20230621,160600,1571514400,23300,23300,23300,23300,0
|
|
20230621,160500,1571514400,23300,23300,23300,23300,0
|
|
20230621,160400,1571514400,23300,23300,23300,23300,0
|
|
20230621,160300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,160200,1571514400,23300,23300,23300,23300,0
|
|
20230621,160100,1571514400,23300,23300,23300,23300,0
|
|
20230621,160000,1571514400,23300,23300,23300,23300,0
|
|
20230621,155900,1571514400,23300,23300,23300,23300,0
|
|
20230621,155800,1571514400,23300,23300,23300,23300,0
|
|
20230621,155700,1571514400,23300,23300,23300,23300,0
|
|
20230621,155600,1571514400,23300,23300,23300,23300,0
|
|
20230621,155500,1571514400,23300,23300,23300,23300,0
|
|
20230621,155400,1571514400,23300,23300,23300,23300,0
|
|
20230621,155300,1571514400,23300,23300,23300,23300,0
|
|
20230621,155200,1571514400,23300,23300,23300,23300,0
|
|
20230621,155100,1571514400,23300,23300,23300,23300,0
|
|
20230621,155000,1571514400,23300,23300,23300,23300,0
|
|
20230621,154900,1571514400,23300,23300,23300,23300,0
|
|
20230621,154800,1571514400,23300,23300,23300,23300,0
|
|
20230621,154700,1571514400,23300,23300,23300,23300,0
|
|
20230621,154600,1571514400,23300,23300,23300,23300,0
|
|
20230621,154500,1571514400,23300,23300,23300,23300,0
|
|
20230621,154400,1571514400,23300,23300,23300,23300,0
|
|
20230621,154300,1571514400,23300,23300,23300,23300,0
|
|
20230621,154200,1571514400,23300,23300,23300,23300,0
|
|
20230621,154100,1571514400,23300,23300,23300,23300,0
|
|
20230621,154000,1571514400,23300,23300,23300,23300,0
|
|
20230621,153900,1571514400,23300,23300,23300,23300,0
|
|
20230621,153800,1571514400,23300,23300,23300,23300,0
|
|
20230621,153700,1571514400,23300,23300,23300,23300,0
|
|
20230621,153600,1571514400,23300,23300,23300,23300,0
|
|
20230621,153500,1571514400,23300,23300,23300,23300,0
|
|
20230621,153400,1571514400,23300,23300,23300,23300,0
|
|
20230621,153300,1571514400,23300,23300,23300,23300,2213
|
|
20230621,153200,1571514400,23300,23300,23300,23300,0
|
|
20230621,153100,1571514400,23300,23300,23300,23300,0
|
|
20230621,153000,1571514400,23300,23300,23300,23300,2213
|
|
20230621,152900,1519951500,23300,23300,23300,23300,0
|
|
20230621,152800,1519951500,23300,23300,23300,23300,0
|
|
20230621,152700,1519951500,23300,23300,23300,23300,0
|
|
20230621,152600,1519951500,23300,23300,23300,23300,0
|
|
20230621,152500,1519951500,23300,23300,23300,23300,0
|
|
20230621,152400,1519951500,23300,23300,23300,23300,0
|
|
20230621,152300,1519951500,23300,23300,23300,23300,0
|
|
20230621,152200,1519951500,23300,23300,23300,23300,0
|
|
20230621,152100,1519951500,23300,23300,23300,23300,0
|
|
20230621,152000,1519951500,23300,23300,23300,23300,0
|
|
20230621,151900,1519951500,23300,23250,23300,23250,166
|
|
20230621,151800,1516085400,23250,23250,23300,23250,31
|
|
20230621,151700,1515363500,23250,23250,23300,23250,144
|
|
20230621,151600,1512013350,23250,23250,23300,23250,79
|
|
20230621,151500,1510176550,23250,23250,23300,23250,32
|
|
20230621,151400,1509431300,23300,23300,23300,23250,243
|
|
20230621,151300,1503780900,23300,23300,23300,23250,322
|
|
20230621,151200,1496289650,23250,23300,23300,23250,75
|
|
20230621,151100,1494545450,23250,23300,23300,23250,12
|
|
20230621,151000,1494266150,23250,23250,23300,23250,23
|
|
20230621,150900,1493730600,23250,23250,23300,23250,85
|
|
20230621,150800,1491754150,23250,23300,23300,23250,8
|
|
20230621,150700,1491568050,23250,23250,23300,23250,9
|
|
20230621,150600,1491358500,23300,23300,23300,23300,3
|
|
20230621,150500,1491288600,23300,23300,23300,23250,106
|
|
20230621,150400,1488823850,23300,23300,23300,23300,1
|
|
20230621,150300,1488800550,23250,23300,23300,23250,24
|
|
20230621,150200,1488241400,23250,23300,23300,23250,60
|
|
20230621,150100,1486846350,23250,23300,23300,23250,79
|
|
20230621,150000,1485008950,23250,23250,23250,23250,2
|
|
20230621,145900,1484962450,23250,23250,23250,23250,203
|
|
20230621,145800,1480242700,23250,23250,23250,23250,88
|
|
20230621,145700,1478196700,23250,23250,23250,23250,45
|
|
20230621,145600,1477150450,23250,23300,23300,23250,186
|
|
20230621,145500,1472825850,23250,23250,23300,23250,98
|
|
20230621,145400,1470546950,23250,23250,23300,23250,73
|
|
20230621,145300,1468849650,23250,23250,23250,23250,29
|
|
20230621,145200,1468175400,23250,23250,23250,23250,133
|
|
20230621,145100,1465083150,23250,23250,23250,23250,132
|
|
20230621,145000,1462014150,23250,23250,23300,23250,367
|
|
20230621,144900,1453476400,23250,23250,23250,23250,160
|
|
20230621,144800,1449756400,23250,23250,23300,23250,63
|
|
20230621,144700,1448290600,23250,23250,23250,23250,110
|
|
20230621,144600,1445733100,23250,23250,23250,23250,20
|
|
20230621,144500,1445268100,23250,23250,23300,23250,233
|
|
20230621,144400,1439849800,23250,23250,23300,23250,96
|
|
20230621,144300,1437617600,23250,23300,23350,23250,369
|
|
20230621,144200,1429020300,23250,23300,23300,23250,206
|
|
20230621,144100,1424230500,23250,23300,23300,23250,27
|
|
20230621,144000,1423601600,23250,23250,23300,23200,123
|
|
20230621,143900,1420743000,23250,23200,23250,23200,150
|
|
20230621,143800,1417258450,23250,23250,23250,23250,135
|
|
20230621,143700,1414119700,23250,23250,23250,23250,82
|
|
20230621,143600,1412213200,23250,23250,23300,23250,78
|
|
20230621,143500,1410399650,23250,23250,23250,23250,171
|
|
20230621,143400,1406423900,23250,23250,23250,23250,491
|
|
20230621,143300,1395008150,23300,23250,23300,23250,137
|
|
20230621,143200,1391822850,23250,23250,23350,23250,244
|
|
20230621,143100,1386139550,23250,23250,23250,23250,157
|
|
20230621,143000,1382489300,23250,23250,23300,23200,869
|
|
20230621,142900,1362286350,23250,23200,23250,23200,171
|
|
20230621,142800,1358310650,23200,23250,23250,23200,134
|
|
20230621,142700,1355197000,23250,23250,23250,23250,76
|
|
20230621,142600,1353430000,23250,23250,23250,23200,98
|
|
20230621,142500,1351151800,23250,23250,23250,23200,198
|
|
20230621,142400,1346552800,23250,23250,23250,23250,45
|
|
20230621,142300,1345506550,23250,23250,23250,23200,44
|
|
20230621,142200,1344483850,23250,23200,23250,23200,164
|
|
20230621,142100,1340678400,23250,23200,23250,23200,396
|
|
20230621,142000,1331478500,23250,23250,23250,23250,40
|
|
20230621,141900,1330548500,23250,23250,23250,23250,120
|
|
20230621,141800,1327758500,23250,23250,23300,23250,214
|
|
20230621,141700,1322782850,23250,23250,23250,23250,48
|
|
20230621,141600,1321666850,23250,23250,23250,23250,76
|
|
20230621,141500,1319899850,23250,23250,23250,23250,121
|
|
20230621,141400,1317086600,23250,23250,23300,23250,142
|
|
20230621,141300,1313785000,23250,23250,23250,23250,76
|
|
20230621,141200,1312018000,23250,23250,23250,23250,91
|
|
20230621,141100,1309902250,23250,23250,23250,23250,187
|
|
20230621,141000,1305554500,23250,23250,23250,23250,63
|
|
20230621,140900,1304089750,23250,23250,23250,23250,35
|
|
20230621,140800,1303276000,23250,23250,23250,23250,92
|
|
20230621,140700,1301137000,23300,23250,23300,23250,249
|
|
20230621,140600,1295345250,23250,23250,23250,23250,16
|
|
20230621,140500,1294973250,23250,23250,23250,23250,39
|
|
20230621,140400,1294066500,23250,23250,23250,23250,290
|
|
20230621,140300,1287324000,23300,23250,23300,23250,41
|
|
20230621,140200,1286370700,23250,23250,23300,23250,42
|
|
20230621,140100,1285392650,23300,23300,23350,23250,193
|
|
20230621,140000,1280898850,23250,23300,23400,23250,446
|
|
20230621,135900,1270509300,23250,23250,23250,23250,44
|
|
20230621,135800,1269486300,23250,23250,23250,23250,53
|
|
20230621,135700,1268254050,23250,23250,23250,23250,270
|
|
20230621,135600,1261976550,23250,23250,23250,23250,15
|
|
20230621,135500,1261627800,23250,23250,23250,23250,46
|
|
20230621,135400,1260558300,23250,23250,23250,23250,76
|
|
20230621,135300,1258791300,23250,23250,23250,23250,226
|
|
20230621,135200,1253536800,23250,23300,23300,23250,19
|
|
20230621,135100,1253094950,23250,23250,23300,23250,56
|
|
20230621,135000,1251790850,23300,23300,23300,23250,148
|
|
20230621,134900,1248347600,23300,23300,23350,23300,119
|
|
20230621,134800,1245574800,23250,23300,23300,23250,157
|
|
20230621,134700,1241917350,23250,23250,23300,23250,120
|
|
20230621,134600,1239124600,23250,23250,23300,23250,217
|
|
20230621,134500,1234078500,23300,23250,23300,23250,34
|
|
20230621,134400,1233287850,23300,23250,23300,23200,139
|
|
20230621,134300,1230062500,23200,23250,23300,23200,1106
|
|
20230621,134200,1204351950,23300,23300,23350,23250,41
|
|
20230621,134100,1203397200,23250,23300,23350,23250,78
|
|
20230621,134000,1201583200,23250,23300,23350,23250,18
|
|
20230621,133900,1201164500,23350,23250,23350,23250,296
|
|
20230621,133800,1194278600,23250,23300,23300,23250,51
|
|
20230621,133700,1193090450,23300,23300,23350,23250,787
|
|
20230621,133600,1174753450,23300,23250,23300,23200,278
|
|
20230621,133500,1168290350,23250,23250,23300,23250,110
|
|
20230621,133400,1165732700,23250,23250,23250,23250,30
|
|
20230621,133300,1165035200,23200,23300,23300,23200,19
|
|
20230621,133200,1164593700,23200,23250,23250,23200,244
|
|
20230621,133100,1158920850,23250,23250,23250,23250,34
|
|
20230621,133000,1158130350,23250,23200,23300,23200,56
|
|
20230621,132900,1156830000,23200,23250,23300,23200,355
|
|
20230621,132800,1148577000,23250,23250,23250,23250,30
|
|
20230621,132700,1147879500,23250,23250,23300,23250,17
|
|
20230621,132600,1147484150,23250,23250,23300,23250,53
|
|
20230621,132500,1146251800,23300,23250,23300,23250,338
|
|
20230621,132400,1138386200,23250,23250,23300,23250,459
|
|
20230621,132300,1127697750,23250,23200,23250,23200,27
|
|
20230621,132200,1127070350,23300,23200,23300,23200,175
|
|
20230621,132100,1123008050,23250,23250,23300,23200,143
|
|
20230621,132000,1119687900,23250,23250,23300,23200,69
|
|
20230621,131900,1118084050,23200,23200,23200,23200,11
|
|
20230621,131800,1117828850,23200,23200,23200,23200,270
|
|
20230621,131700,1111564850,23200,23200,23200,23200,35
|
|
20230621,131600,1110752850,23200,23200,23200,23200,9
|
|
20230621,131500,1110544050,23200,23250,23250,23200,179
|
|
20230621,131400,1106391200,23250,23250,23250,23200,97
|
|
20230621,131300,1104136250,23250,23250,23250,23200,110
|
|
20230621,131200,1101579500,23200,23200,23200,23200,59
|
|
20230621,131100,1100210700,23200,23250,23250,23200,203
|
|
20230621,131000,1095497700,23250,23250,23250,23250,49
|
|
20230621,130900,1094358450,23250,23250,23250,23250,34
|
|
20230621,130800,1093567950,23250,23250,23250,23250,140
|
|
20230621,130700,1090312950,23250,23250,23250,23250,110
|
|
20230621,130600,1087755450,23250,23250,23250,23250,68
|
|
20230621,130500,1086174450,23250,23250,23250,23250,9
|
|
20230621,130400,1085965200,23250,23250,23250,23250,140
|
|
20230621,130300,1082710200,23250,23250,23250,23250,131
|
|
20230621,130200,1079664450,23250,23250,23300,23250,10
|
|
20230621,130100,1079431900,23250,23250,23250,23250,141
|
|
20230621,130000,1076153650,23250,23300,23300,23250,122
|
|
20230621,125900,1073316800,23300,23300,23300,23250,73
|
|
20230621,125800,1071617400,23250,23250,23300,23200,247
|
|
20230621,125700,1065862850,23250,23200,23300,23200,718
|
|
20230621,125600,1049144250,23200,23200,23250,23200,158
|
|
20230621,125500,1045476100,23250,23200,23250,23200,25
|
|
20230621,125400,1044895050,23200,23250,23250,23200,195
|
|
20230621,125300,1040363700,23250,23250,23250,23250,174
|
|
20230621,125200,1036318200,23250,23250,23250,23200,94
|
|
20230621,125100,1034136800,23250,23250,23250,23200,62
|
|
20230621,125000,1032696000,23200,23200,23200,23200,140
|
|
20230621,124900,1029448000,23200,23200,23250,23200,169
|
|
20230621,124800,1025525650,23200,23200,23200,23200,25
|
|
20230621,124700,1024945650,23200,23200,23250,23200,174
|
|
20230621,124600,1020907100,23200,23200,23250,23200,122
|
|
20230621,124500,1018075700,23200,23200,23200,23200,41
|
|
20230621,124400,1017124500,23200,23200,23200,23200,21
|
|
20230621,124300,1016637300,23200,23200,23250,23200,236
|
|
20230621,124200,1011153100,23250,23250,23250,23250,26
|
|
20230621,124100,1010548600,23250,23250,23250,23250,36
|
|
20230621,124000,1009711600,23250,23250,23250,23250,301
|
|
20230621,123900,1002713350,23250,23250,23250,23250,6
|
|
20230621,123800,1002573850,23250,23250,23250,23250,97
|
|
20230621,123700,1000318600,23250,23250,23300,23250,79
|
|
20230621,123600,998481750,23250,23250,23250,23250,138
|
|
20230621,123500,995273250,23250,23250,23250,23250,65
|
|
20230621,123400,993762000,23250,23250,23250,23250,63
|
|
20230621,123300,992297250,23250,23250,23250,23250,156
|
|
20230621,123200,988670250,23250,23250,23250,23250,9
|
|
20230621,123100,988461000,23250,23250,23300,23250,156
|
|
20230621,123000,984833750,23250,23250,23300,23250,9
|
|
20230621,122900,984624450,23250,23250,23250,23250,157
|
|
20230621,122800,980974200,23250,23250,23300,23250,503
|
|
20230621,122700,969278700,23250,23250,23250,23250,37
|
|
20230621,122600,968418450,23250,23250,23250,23250,142
|
|
20230621,122500,965116950,23250,23250,23250,23250,69
|
|
20230621,122400,963512700,23250,23250,23250,23250,94
|
|
20230621,122300,961327200,23250,23250,23250,23250,35
|
|
20230621,122200,960513450,23250,23300,23300,23250,95
|
|
20230621,122100,958300550,23250,23300,23300,23250,24
|
|
20230621,122000,957742500,23300,23300,23300,23250,208
|
|
20230621,121900,952903100,23250,23250,23250,23250,141
|
|
20230621,121800,949624850,23250,23250,23300,23250,72
|
|
20230621,121700,947948700,23250,23250,23250,23250,93
|
|
20230621,121600,945786450,23250,23250,23300,23250,9
|
|
20230621,121500,945577100,23250,23250,23250,23250,144
|
|
20230621,121400,942229100,23250,23250,23300,23250,115
|
|
20230621,121300,939553550,23250,23250,23250,23250,94
|
|
20230621,121200,937368050,23250,23300,23300,23250,117
|
|
20230621,121100,934642250,23300,23300,23300,23300,33
|
|
20230621,121000,933873350,23300,23250,23300,23250,111
|
|
20230621,120900,931291250,23250,23300,23300,23250,31
|
|
20230621,120800,930569250,23250,23250,23300,23250,276
|
|
20230621,120700,924147350,23250,23250,23300,23250,11
|
|
20230621,120600,923891550,23250,23250,23250,23250,115
|
|
20230621,120500,921217800,23250,23250,23250,23250,175
|
|
20230621,120400,917149050,23250,23250,23250,23250,13
|
|
20230621,120300,916846800,23250,23250,23250,23250,69
|
|
20230621,120200,915242550,23350,23250,23350,23250,198
|
|
20230621,120100,910631400,23250,23250,23300,23250,155
|
|
20230621,120000,907026950,23250,23250,23300,23250,15
|
|
20230621,115900,906677950,23250,23250,23300,23250,74
|
|
20230621,115800,904957400,23250,23300,23300,23250,170
|
|
20230621,115700,901004700,23300,23250,23300,23250,65
|
|
20230621,115600,899490600,23250,23250,23300,23250,124
|
|
20230621,115500,896604600,23250,23250,23250,23250,107
|
|
20230621,115400,894116850,23250,23250,23250,23250,146
|
|
20230621,115300,890722350,23250,23300,23350,23250,57
|
|
20230621,115200,889396250,23300,23250,23300,23250,186
|
|
20230621,115100,885066250,23250,23250,23250,23250,257
|
|
20230621,115000,879091000,23250,23300,23300,23250,183
|
|
20230621,114900,874827750,23250,23250,23250,23250,14
|
|
20230621,114800,874502250,23250,23250,23300,23250,185
|
|
20230621,114700,870197650,23300,23300,23300,23300,175
|
|
20230621,114600,866120150,23300,23300,23300,23300,11
|
|
20230621,114500,865863850,23300,23300,23300,23300,129
|
|
20230621,114400,862858150,23300,23300,23300,23300,168
|
|
20230621,114300,858943750,23300,23300,23300,23300,30
|
|
20230621,114200,858244750,23300,23300,23300,23300,40
|
|
20230621,114100,857312750,23300,23300,23300,23300,84
|
|
20230621,114000,855355550,23350,23350,23350,23350,301
|
|
20230621,113900,848327200,23350,23350,23350,23350,85
|
|
20230621,113800,846342450,23350,23350,23350,23350,17
|
|
20230621,113700,845945500,23350,23350,23350,23350,299
|
|
20230621,113600,838963850,23350,23350,23350,23350,65
|
|
20230621,113500,837446100,23350,23350,23350,23350,12
|
|
20230621,113400,837165900,23350,23400,23400,23350,314
|
|
20230621,113300,829823500,23400,23350,23400,23350,314
|
|
20230621,113200,822476100,23350,23350,23350,23350,503
|
|
20230621,113100,810731050,23300,23300,23300,23300,12
|
|
20230621,113000,810451450,23300,23300,23350,23300,265
|
|
20230621,112900,804276900,23300,23300,23300,23300,15
|
|
20230621,112800,803927400,23300,23250,23300,23250,663
|
|
20230621,112700,788480650,23250,23250,23300,23250,275
|
|
20230621,112600,782081900,23250,23300,23300,23250,171
|
|
20230621,112500,778106100,23250,23250,23300,23250,15
|
|
20230621,112400,777757300,23250,23250,23250,23250,56
|
|
20230621,112300,776455300,23250,23250,23250,23250,230
|
|
20230621,112200,771107800,23250,23250,23300,23250,53
|
|
20230621,112100,769875500,23250,23250,23250,23250,11
|
|
20230621,112000,769619750,23250,23250,23250,23250,86
|
|
20230621,111900,767620250,23250,23250,23250,23250,214
|
|
20230621,111800,762644750,23250,23250,23300,23250,14
|
|
20230621,111700,762319100,23250,23250,23250,23250,34
|
|
20230621,111600,761528600,23250,23300,23300,23250,251
|
|
20230621,111500,755692800,23250,23250,23250,23250,37
|
|
20230621,111400,754832550,23250,23250,23300,23250,21
|
|
20230621,111300,754344250,23250,23250,23250,23250,54
|
|
20230621,111200,753088750,23250,23250,23250,23250,606
|
|
20230621,111100,738999250,23250,23250,23300,23250,15
|
|
20230621,111000,738650400,23300,23250,23300,23250,80
|
|
20230621,110900,736789400,23250,23250,23300,23250,239
|
|
20230621,110800,731231600,23250,23300,23300,23250,38
|
|
20230621,110700,730348000,23250,23300,23300,23250,81
|
|
20230621,110600,728462750,23250,23250,23300,23250,13
|
|
20230621,110500,728160400,23250,23300,23300,23250,212
|
|
20230621,110400,723228050,23300,23300,23300,23300,66
|
|
20230621,110300,721690250,23300,23250,23300,23250,88
|
|
20230621,110200,719640150,23250,23250,23300,23250,378
|
|
20230621,110100,710848800,23250,23250,23250,23250,239
|
|
20230621,110000,705292050,23250,23250,23300,23250,135
|
|
20230621,105900,702153150,23250,23250,23350,23250,146
|
|
20230621,105800,698758400,23300,23250,23350,23250,571
|
|
20230621,105700,685454250,23250,23300,23350,23250,161
|
|
20230621,105600,681705550,23300,23350,23350,23300,886
|
|
20230621,105500,661060900,23350,23300,23350,23300,306
|
|
20230621,105400,653928850,23350,23300,23350,23300,606
|
|
20230621,105300,639790650,23300,23300,23300,23300,111
|
|
20230621,105200,637204350,23300,23300,23350,23300,44
|
|
20230621,105100,636177650,23300,23350,23350,23300,207
|
|
20230621,105000,631354050,23300,23350,23350,23300,188
|
|
20230621,104900,626971050,23300,23300,23350,23300,67
|
|
20230621,104800,625407250,23350,23350,23350,23300,170
|
|
20230621,104700,621444650,23300,23300,23350,23300,277
|
|
20230621,104600,614990450,23300,23350,23350,23300,41
|
|
20230621,104500,614034550,23300,23300,23350,23300,379
|
|
20230621,104400,605203800,23300,23300,23350,23300,287
|
|
20230621,104300,598513700,23300,23300,23300,23300,35
|
|
20230621,104200,597698200,23350,23300,23350,23300,73
|
|
20230621,104100,595995200,23350,23300,23350,23300,493
|
|
20230621,104000,584507550,23350,23300,23350,23300,99
|
|
20230621,103900,582200750,23300,23300,23300,23300,42
|
|
20230621,103800,581222150,23300,23300,23350,23300,214
|
|
20230621,103700,576233400,23300,23300,23350,23300,116
|
|
20230621,103600,573528550,23300,23300,23350,23300,62
|
|
20230621,103500,572081650,23300,23350,23400,23300,308
|
|
20230621,103400,564891650,23350,23300,23350,23300,219
|
|
20230621,103300,559778300,23350,23350,23400,23300,159
|
|
20230621,103200,556068950,23300,23300,23350,23300,107
|
|
20230621,103100,553572850,23350,23300,23350,23300,264
|
|
20230621,103000,547416450,23300,23300,23350,23300,21
|
|
20230621,102900,546926650,23300,23300,23350,23300,279
|
|
20230621,102800,540425900,23300,23300,23350,23300,27
|
|
20230621,102700,539796200,23300,23300,23350,23300,160
|
|
20230621,102600,536067950,23300,23350,23400,23300,332
|
|
20230621,102500,528319400,23300,23350,23350,23300,58
|
|
20230621,102400,526965950,23350,23350,23400,23300,1511
|
|
20230621,102300,491684450,23350,23350,23350,23350,76
|
|
20230621,102200,489909850,23350,23350,23350,23350,119
|
|
20230621,102100,487131200,23350,23350,23400,23350,45
|
|
20230621,102000,486080150,23350,23350,23400,23350,214
|
|
20230621,101900,481081750,23350,23350,23350,23350,296
|
|
20230621,101800,474170150,23350,23400,23400,23350,113
|
|
20230621,101700,471530050,23350,23350,23350,23350,150
|
|
20230621,101600,468027550,23400,23350,23400,23350,34
|
|
20230621,101500,467233200,23350,23350,23350,23350,128
|
|
20230621,101400,464244400,23400,23350,23400,23350,16
|
|
20230621,101300,463870650,23350,23350,23400,23350,144
|
|
20230621,101200,460507850,23350,23350,23350,23350,76
|
|
20230621,101100,458733250,23400,23400,23450,23350,17
|
|
20230621,101000,458335400,23400,23350,23450,23350,282
|
|
20230621,100900,451742150,23450,23350,23450,23350,147
|
|
20230621,100800,448304200,23400,23400,23450,23350,132
|
|
20230621,100700,445217500,23400,23350,23400,23350,247
|
|
20230621,100600,439438300,23350,23350,23400,23350,237
|
|
20230621,100500,433901600,23400,23350,23400,23350,100
|
|
20230621,100400,431562100,23350,23350,23400,23350,204
|
|
20230621,100300,426792700,23350,23400,23400,23350,181
|
|
20230621,100200,422566300,23350,23350,23400,23350,15
|
|
20230621,100100,422215950,23400,23350,23400,23350,119
|
|
20230621,100000,419435700,23350,23350,23400,23350,316
|
|
20230621,095900,412044950,23350,23400,23400,23350,204
|
|
20230621,095800,407281100,23350,23400,23450,23350,920
|
|
20230621,095700,385752800,23450,23450,23450,23450,1286
|
|
20230621,095600,355596100,23450,23550,23550,23450,1536
|
|
20230621,095500,319517800,23550,23500,23550,23500,28
|
|
20230621,095400,318858750,23500,23500,23550,23500,152
|
|
20230621,095300,315284900,23500,23550,23550,23500,42
|
|
20230621,095200,314297800,23500,23500,23500,23500,163
|
|
20230621,095100,310467300,23500,23500,23550,23500,6
|
|
20230621,095000,310326250,23500,23500,23550,23500,101
|
|
20230621,094900,307952700,23500,23500,23500,23500,203
|
|
20230621,094800,303182200,23500,23550,23600,23500,119
|
|
20230621,094700,300379350,23550,23500,23550,23500,84
|
|
20230621,094600,298401300,23550,23550,23550,23500,147
|
|
20230621,094500,294943650,23550,23550,23550,23500,322
|
|
20230621,094400,287371050,23500,23500,23550,23500,740
|
|
20230621,094300,269944550,23550,23550,23600,23550,1205
|
|
20230621,094200,241566650,23550,23550,23550,23550,140
|
|
20230621,094100,238269650,23550,23600,23600,23550,18
|
|
20230621,094000,237845650,23600,23550,23600,23550,28
|
|
20230621,093900,237186150,23550,23600,23600,23550,79
|
|
20230621,093800,235325550,23550,23650,23650,23550,153
|
|
20230621,093700,231722150,23600,23550,23600,23550,146
|
|
20230621,093600,228278850,23600,23550,23600,23550,60
|
|
20230621,093500,226864400,23550,23550,23600,23550,580
|
|
20230621,093400,213183100,23550,23550,23600,23550,74
|
|
20230621,093300,211440200,23550,23550,23550,23550,4
|
|
20230621,093200,211346000,23550,23550,23600,23550,94
|
|
20230621,093100,209132250,23550,23550,23650,23550,219
|
|
20230621,093000,203967950,23550,23550,23600,23550,138
|
|
20230621,092900,200711250,23600,23550,23600,23550,144
|
|
20230621,092800,197316100,23600,23650,23650,23550,1826
|
|
20230621,092700,154223450,23600,23650,23650,23600,16
|
|
20230621,092600,153845450,23700,23600,23700,23600,37
|
|
20230621,092500,152970600,23600,23650,23650,23600,192
|
|
20230621,092400,148434550,23650,23650,23700,23650,152
|
|
20230621,092300,144839650,23650,23600,23650,23600,177
|
|
20230621,092200,140653700,23600,23600,23650,23600,73
|
|
20230621,092100,138930300,23600,23650,23650,23600,774
|
|
20230621,092000,120628950,23650,23600,23650,23600,391
|
|
20230621,091900,111386050,23600,23600,23650,23600,34
|
|
20230621,091800,110583400,23650,23650,23700,23600,1406
|
|
20230621,091700,77324100,23650,23650,23650,23650,183
|
|
20230621,091600,72996150,23650,23700,23700,23650,6
|
|
20230621,091500,72854150,23650,23650,23700,23650,41
|
|
20230621,091400,71883500,23650,23700,23700,23650,653
|
|
20230621,091300,56410300,23700,23700,23700,23700,2
|
|
20230621,091200,56362900,23700,23750,23750,23700,12
|
|
20230621,091100,56078450,23750,23700,23750,23700,33
|
|
20230621,091000,55295900,23700,23700,23750,23700,7
|
|
20230621,090900,55129950,23700,23750,23750,23700,7
|
|
20230621,090800,54964000,23800,23700,23800,23700,4
|
|
20230621,090700,54869050,23750,23700,23750,23700,327
|
|
20230621,090600,47104150,23700,23700,23700,23700,186
|
|
20230621,090500,42695950,23700,23650,23700,23650,348
|
|
20230621,090400,34448450,23650,23700,23700,23650,18
|
|
20230621,090300,34022100,23650,23750,23750,23650,687
|
|
20230621,090200,17736750,23750,23750,23750,23750,8
|
|
20230621,090100,17546750,23800,23950,23950,23800,458
|
|
20230621,090000,6640250,23850,23950,23950,23850,278
|