898 lines
46 KiB
CSV
898 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235500,965413250,43200,43200,43200,43200,299
|
|
20230623,235400,965413250,43200,43200,43200,43200,0
|
|
20230623,235300,965413250,43200,43200,43200,43200,0
|
|
20230623,235200,965413250,43200,43200,43200,43200,0
|
|
20230623,235100,965413250,43200,43200,43200,43200,0
|
|
20230623,235000,965413250,43200,43200,43200,43200,0
|
|
20230623,234900,965413250,43200,43200,43200,43200,0
|
|
20230623,234800,965413250,43200,43200,43200,43200,0
|
|
20230623,234700,965413250,43200,43200,43200,43200,0
|
|
20230623,234600,965413250,43200,43200,43200,43200,0
|
|
20230623,234500,965413250,43200,43200,43200,43200,0
|
|
20230623,234400,965413250,43200,43200,43200,43200,0
|
|
20230623,234300,965413250,43200,43200,43200,43200,0
|
|
20230623,234200,965413250,43200,43200,43200,43200,0
|
|
20230623,234100,965413250,43200,43200,43200,43200,0
|
|
20230623,234000,965413250,43200,43200,43200,43200,0
|
|
20230623,233900,965413250,43200,43200,43200,43200,0
|
|
20230623,233800,965413250,43200,43200,43200,43200,0
|
|
20230623,233700,965413250,43200,43200,43200,43200,0
|
|
20230623,233600,965413250,43200,43200,43200,43200,0
|
|
20230623,233500,965413250,43200,43200,43200,43200,0
|
|
20230623,233400,965413250,43200,43200,43200,43200,0
|
|
20230623,233300,965413250,43200,43200,43200,43200,0
|
|
20230623,233200,965413250,43200,43200,43200,43200,0
|
|
20230623,233100,965413250,43200,43200,43200,43200,0
|
|
20230623,233000,965413250,43200,43200,43200,43200,0
|
|
20230623,232900,965413250,43200,43200,43200,43200,0
|
|
20230623,232800,965413250,43200,43200,43200,43200,0
|
|
20230623,232700,965413250,43200,43200,43200,43200,0
|
|
20230623,232600,965413250,43200,43200,43200,43200,0
|
|
20230623,232500,965413250,43200,43200,43200,43200,299
|
|
20230623,232400,965413250,43200,43200,43200,43200,0
|
|
20230623,232300,965413250,43200,43200,43200,43200,0
|
|
20230623,232200,965413250,43200,43200,43200,43200,0
|
|
20230623,232100,965413250,43200,43200,43200,43200,0
|
|
20230623,232000,965413250,43200,43200,43200,43200,0
|
|
20230623,231900,965413250,43200,43200,43200,43200,0
|
|
20230623,231800,965413250,43200,43200,43200,43200,0
|
|
20230623,231700,965413250,43200,43200,43200,43200,0
|
|
20230623,231600,965413250,43200,43200,43200,43200,0
|
|
20230623,231500,965413250,43200,43200,43200,43200,0
|
|
20230623,231400,965413250,43200,43200,43200,43200,0
|
|
20230623,231300,965413250,43200,43200,43200,43200,0
|
|
20230623,231200,965413250,43200,43200,43200,43200,0
|
|
20230623,231100,965413250,43200,43200,43200,43200,0
|
|
20230623,231000,965413250,43200,43200,43200,43200,0
|
|
20230623,230900,965413250,43200,43200,43200,43200,0
|
|
20230623,230800,965413250,43200,43200,43200,43200,0
|
|
20230623,230700,965413250,43200,43200,43200,43200,0
|
|
20230623,230600,965413250,43200,43200,43200,43200,0
|
|
20230623,230500,965413250,43200,43200,43200,43200,0
|
|
20230623,230400,965413250,43200,43200,43200,43200,0
|
|
20230623,230300,965413250,43200,43200,43200,43200,0
|
|
20230623,230200,965413250,43200,43200,43200,43200,0
|
|
20230623,230100,965413250,43200,43200,43200,43200,0
|
|
20230623,230000,965413250,43200,43200,43200,43200,0
|
|
20230623,225900,965413250,43200,43200,43200,43200,0
|
|
20230623,225800,965413250,43200,43200,43200,43200,0
|
|
20230623,225700,965413250,43200,43200,43200,43200,0
|
|
20230623,225600,965413250,43200,43200,43200,43200,0
|
|
20230623,225500,965413250,43200,43200,43200,43200,299
|
|
20230623,225400,965413250,43200,43200,43200,43200,0
|
|
20230623,225300,965413250,43200,43200,43200,43200,0
|
|
20230623,225200,965413250,43200,43200,43200,43200,0
|
|
20230623,225100,965413250,43200,43200,43200,43200,0
|
|
20230623,225000,965413250,43200,43200,43200,43200,0
|
|
20230623,224900,965413250,43200,43200,43200,43200,0
|
|
20230623,224800,965413250,43200,43200,43200,43200,0
|
|
20230623,224700,965413250,43200,43200,43200,43200,0
|
|
20230623,224600,965413250,43200,43200,43200,43200,0
|
|
20230623,224500,965413250,43200,43200,43200,43200,0
|
|
20230623,224400,965413250,43200,43200,43200,43200,0
|
|
20230623,224300,965413250,43200,43200,43200,43200,0
|
|
20230623,224200,965413250,43200,43200,43200,43200,0
|
|
20230623,224100,965413250,43200,43200,43200,43200,0
|
|
20230623,224000,965413250,43200,43200,43200,43200,0
|
|
20230623,223900,965413250,43200,43200,43200,43200,0
|
|
20230623,223800,965413250,43200,43200,43200,43200,0
|
|
20230623,223700,965413250,43200,43200,43200,43200,0
|
|
20230623,223600,965413250,43200,43200,43200,43200,0
|
|
20230623,223500,965413250,43200,43200,43200,43200,0
|
|
20230623,223400,965413250,43200,43200,43200,43200,0
|
|
20230623,223300,965413250,43200,43200,43200,43200,0
|
|
20230623,223200,965413250,43200,43200,43200,43200,0
|
|
20230623,223100,965413250,43200,43200,43200,43200,0
|
|
20230623,223000,965413250,43200,43200,43200,43200,0
|
|
20230623,222900,965413250,43200,43200,43200,43200,0
|
|
20230623,222800,965413250,43200,43200,43200,43200,0
|
|
20230623,222700,965413250,43200,43200,43200,43200,0
|
|
20230623,222600,965413250,43200,43200,43200,43200,0
|
|
20230623,222500,965413250,43200,43200,43200,43200,299
|
|
20230623,222400,965413250,43200,43200,43200,43200,0
|
|
20230623,222300,965413250,43200,43200,43200,43200,0
|
|
20230623,222200,965413250,43200,43200,43200,43200,0
|
|
20230623,222100,965413250,43200,43200,43200,43200,0
|
|
20230623,222000,965413250,43200,43200,43200,43200,0
|
|
20230623,221900,965413250,43200,43200,43200,43200,0
|
|
20230623,221800,965413250,43200,43200,43200,43200,0
|
|
20230623,221700,965413250,43200,43200,43200,43200,0
|
|
20230623,221600,965413250,43200,43200,43200,43200,0
|
|
20230623,221500,965413250,43200,43200,43200,43200,0
|
|
20230623,221400,965413250,43200,43200,43200,43200,0
|
|
20230623,221300,965413250,43200,43200,43200,43200,0
|
|
20230623,221200,965413250,43200,43200,43200,43200,0
|
|
20230623,221100,965413250,43200,43200,43200,43200,0
|
|
20230623,221000,965413250,43200,43200,43200,43200,0
|
|
20230623,220900,965413250,43200,43200,43200,43200,0
|
|
20230623,220800,965413250,43200,43200,43200,43200,0
|
|
20230623,220700,965413250,43200,43200,43200,43200,0
|
|
20230623,220600,965413250,43200,43200,43200,43200,0
|
|
20230623,220500,965413250,43200,43200,43200,43200,0
|
|
20230623,220400,965413250,43200,43200,43200,43200,0
|
|
20230623,220300,965413250,43200,43200,43200,43200,0
|
|
20230623,220200,965413250,43200,43200,43200,43200,0
|
|
20230623,220100,965413250,43200,43200,43200,43200,0
|
|
20230623,220000,965413250,43200,43200,43200,43200,0
|
|
20230623,215900,965413250,43200,43200,43200,43200,0
|
|
20230623,215800,965413250,43200,43200,43200,43200,0
|
|
20230623,215700,965413250,43200,43200,43200,43200,0
|
|
20230623,215600,965413250,43200,43200,43200,43200,0
|
|
20230623,215500,965413250,43200,43200,43200,43200,299
|
|
20230623,215400,965413250,43200,43200,43200,43200,0
|
|
20230623,215300,965413250,43200,43200,43200,43200,0
|
|
20230623,215200,965413250,43200,43200,43200,43200,0
|
|
20230623,215100,965413250,43200,43200,43200,43200,0
|
|
20230623,215000,965413250,43200,43200,43200,43200,0
|
|
20230623,214900,965413250,43200,43200,43200,43200,0
|
|
20230623,214800,965413250,43200,43200,43200,43200,0
|
|
20230623,214700,965413250,43200,43200,43200,43200,0
|
|
20230623,214600,965413250,43200,43200,43200,43200,0
|
|
20230623,214500,965413250,43200,43200,43200,43200,0
|
|
20230623,214400,965413250,43200,43200,43200,43200,0
|
|
20230623,214300,965413250,43200,43200,43200,43200,0
|
|
20230623,214200,965413250,43200,43200,43200,43200,0
|
|
20230623,214100,965413250,43200,43200,43200,43200,0
|
|
20230623,214000,965413250,43200,43200,43200,43200,0
|
|
20230623,213900,965413250,43200,43200,43200,43200,0
|
|
20230623,213800,965413250,43200,43200,43200,43200,0
|
|
20230623,213700,965413250,43200,43200,43200,43200,0
|
|
20230623,213600,965413250,43200,43200,43200,43200,0
|
|
20230623,213500,965413250,43200,43200,43200,43200,0
|
|
20230623,213400,965413250,43200,43200,43200,43200,0
|
|
20230623,213300,965413250,43200,43200,43200,43200,0
|
|
20230623,213200,965413250,43200,43200,43200,43200,0
|
|
20230623,213100,965413250,43200,43200,43200,43200,0
|
|
20230623,213000,965413250,43200,43200,43200,43200,0
|
|
20230623,212900,965413250,43200,43200,43200,43200,0
|
|
20230623,212800,965413250,43200,43200,43200,43200,0
|
|
20230623,212700,965413250,43200,43200,43200,43200,0
|
|
20230623,212600,965413250,43200,43200,43200,43200,0
|
|
20230623,212500,965413250,43200,43200,43200,43200,299
|
|
20230623,212400,965413250,43200,43200,43200,43200,0
|
|
20230623,212300,965413250,43200,43200,43200,43200,0
|
|
20230623,212200,965413250,43200,43200,43200,43200,0
|
|
20230623,212100,965413250,43200,43200,43200,43200,0
|
|
20230623,212000,965413250,43200,43200,43200,43200,0
|
|
20230623,211900,965413250,43200,43200,43200,43200,0
|
|
20230623,211800,965413250,43200,43200,43200,43200,0
|
|
20230623,211700,965413250,43200,43200,43200,43200,0
|
|
20230623,211600,965413250,43200,43200,43200,43200,0
|
|
20230623,211500,965413250,43200,43200,43200,43200,0
|
|
20230623,211400,965413250,43200,43200,43200,43200,0
|
|
20230623,211300,965413250,43200,43200,43200,43200,0
|
|
20230623,211200,965413250,43200,43200,43200,43200,0
|
|
20230623,211100,965413250,43200,43200,43200,43200,0
|
|
20230623,211000,965413250,43200,43200,43200,43200,0
|
|
20230623,210900,965413250,43200,43200,43200,43200,0
|
|
20230623,210800,965413250,43200,43200,43200,43200,0
|
|
20230623,210700,965413250,43200,43200,43200,43200,0
|
|
20230623,210600,965413250,43200,43200,43200,43200,0
|
|
20230623,210500,965413250,43200,43200,43200,43200,0
|
|
20230623,210400,965413250,43200,43200,43200,43200,0
|
|
20230623,210300,965413250,43200,43200,43200,43200,0
|
|
20230623,210200,965413250,43200,43200,43200,43200,0
|
|
20230623,210100,965413250,43200,43200,43200,43200,0
|
|
20230623,210000,965413250,43200,43200,43200,43200,0
|
|
20230623,205900,965413250,43200,43200,43200,43200,0
|
|
20230623,205800,965413250,43200,43200,43200,43200,0
|
|
20230623,205700,965413250,43200,43200,43200,43200,0
|
|
20230623,205600,965413250,43200,43200,43200,43200,0
|
|
20230623,205500,965413250,43200,43200,43200,43200,299
|
|
20230623,205400,965413250,43200,43200,43200,43200,0
|
|
20230623,205300,965413250,43200,43200,43200,43200,0
|
|
20230623,205200,965413250,43200,43200,43200,43200,0
|
|
20230623,205100,965413250,43200,43200,43200,43200,0
|
|
20230623,205000,965413250,43200,43200,43200,43200,0
|
|
20230623,204900,965413250,43200,43200,43200,43200,0
|
|
20230623,204800,965413250,43200,43200,43200,43200,0
|
|
20230623,204700,965413250,43200,43200,43200,43200,0
|
|
20230623,204600,965413250,43200,43200,43200,43200,0
|
|
20230623,204500,965413250,43200,43200,43200,43200,0
|
|
20230623,204400,965413250,43200,43200,43200,43200,0
|
|
20230623,204300,965413250,43200,43200,43200,43200,0
|
|
20230623,204200,965413250,43200,43200,43200,43200,0
|
|
20230623,204100,965413250,43200,43200,43200,43200,0
|
|
20230623,204000,965413250,43200,43200,43200,43200,0
|
|
20230623,203900,965413250,43200,43200,43200,43200,0
|
|
20230623,203800,965413250,43200,43200,43200,43200,0
|
|
20230623,203700,965413250,43200,43200,43200,43200,0
|
|
20230623,203600,965413250,43200,43200,43200,43200,0
|
|
20230623,203500,965413250,43200,43200,43200,43200,0
|
|
20230623,203400,965413250,43200,43200,43200,43200,0
|
|
20230623,203300,965413250,43200,43200,43200,43200,0
|
|
20230623,203200,965413250,43200,43200,43200,43200,0
|
|
20230623,203100,965413250,43200,43200,43200,43200,0
|
|
20230623,203000,965413250,43200,43200,43200,43200,0
|
|
20230623,202900,965413250,43200,43200,43200,43200,0
|
|
20230623,202800,965413250,43200,43200,43200,43200,0
|
|
20230623,202700,965413250,43200,43200,43200,43200,0
|
|
20230623,202600,965413250,43200,43200,43200,43200,0
|
|
20230623,202500,965413250,43200,43200,43200,43200,299
|
|
20230623,202400,965413250,43200,43200,43200,43200,0
|
|
20230623,202300,965413250,43200,43200,43200,43200,0
|
|
20230623,202200,965413250,43200,43200,43200,43200,0
|
|
20230623,202100,965413250,43200,43200,43200,43200,0
|
|
20230623,202000,965413250,43200,43200,43200,43200,0
|
|
20230623,201900,965413250,43200,43200,43200,43200,0
|
|
20230623,201800,965413250,43200,43200,43200,43200,0
|
|
20230623,201700,965413250,43200,43200,43200,43200,0
|
|
20230623,201600,965413250,43200,43200,43200,43200,0
|
|
20230623,201500,965413250,43200,43200,43200,43200,0
|
|
20230623,201400,965413250,43200,43200,43200,43200,0
|
|
20230623,201300,965413250,43200,43200,43200,43200,0
|
|
20230623,201200,965413250,43200,43200,43200,43200,0
|
|
20230623,201100,965413250,43200,43200,43200,43200,0
|
|
20230623,201000,965413250,43200,43200,43200,43200,0
|
|
20230623,200900,965413250,43200,43200,43200,43200,0
|
|
20230623,200800,965413250,43200,43200,43200,43200,0
|
|
20230623,200700,965413250,43200,43200,43200,43200,0
|
|
20230623,200600,965413250,43200,43200,43200,43200,0
|
|
20230623,200500,965413250,43200,43200,43200,43200,0
|
|
20230623,200400,965413250,43200,43200,43200,43200,0
|
|
20230623,200300,965413250,43200,43200,43200,43200,0
|
|
20230623,200200,965413250,43200,43200,43200,43200,0
|
|
20230623,200100,965413250,43200,43200,43200,43200,0
|
|
20230623,200000,965413250,43200,43200,43200,43200,0
|
|
20230623,195900,965413250,43200,43200,43200,43200,0
|
|
20230623,195800,965413250,43200,43200,43200,43200,0
|
|
20230623,195700,965413250,43200,43200,43200,43200,0
|
|
20230623,195600,965413250,43200,43200,43200,43200,0
|
|
20230623,195500,965413250,43200,43200,43200,43200,299
|
|
20230623,195400,965413250,43200,43200,43200,43200,0
|
|
20230623,195300,965413250,43200,43200,43200,43200,0
|
|
20230623,195200,965413250,43200,43200,43200,43200,0
|
|
20230623,195100,965413250,43200,43200,43200,43200,0
|
|
20230623,195000,965413250,43200,43200,43200,43200,0
|
|
20230623,194900,965413250,43200,43200,43200,43200,0
|
|
20230623,194800,965413250,43200,43200,43200,43200,0
|
|
20230623,194700,965413250,43200,43200,43200,43200,0
|
|
20230623,194600,965413250,43200,43200,43200,43200,0
|
|
20230623,194500,965413250,43200,43200,43200,43200,0
|
|
20230623,194400,965413250,43200,43200,43200,43200,0
|
|
20230623,194300,965413250,43200,43200,43200,43200,0
|
|
20230623,194200,965413250,43200,43200,43200,43200,0
|
|
20230623,194100,965413250,43200,43200,43200,43200,0
|
|
20230623,194000,965413250,43200,43200,43200,43200,0
|
|
20230623,193900,965413250,43200,43200,43200,43200,0
|
|
20230623,193800,965413250,43200,43200,43200,43200,0
|
|
20230623,193700,965413250,43200,43200,43200,43200,0
|
|
20230623,193600,965413250,43200,43200,43200,43200,0
|
|
20230623,193500,965413250,43200,43200,43200,43200,0
|
|
20230623,193400,965413250,43200,43200,43200,43200,0
|
|
20230623,193300,965413250,43200,43200,43200,43200,0
|
|
20230623,193200,965413250,43200,43200,43200,43200,0
|
|
20230623,193100,965413250,43200,43200,43200,43200,0
|
|
20230623,193000,965413250,43200,43200,43200,43200,0
|
|
20230623,192900,965413250,43200,43200,43200,43200,0
|
|
20230623,192800,965413250,43200,43200,43200,43200,0
|
|
20230623,192700,965413250,43200,43200,43200,43200,0
|
|
20230623,192600,965413250,43200,43200,43200,43200,0
|
|
20230623,192500,965413250,43200,43200,43200,43200,299
|
|
20230623,192400,965413250,43200,43200,43200,43200,0
|
|
20230623,192300,965413250,43200,43200,43200,43200,0
|
|
20230623,192200,965413250,43200,43200,43200,43200,0
|
|
20230623,192100,965413250,43200,43200,43200,43200,0
|
|
20230623,192000,965413250,43200,43200,43200,43200,0
|
|
20230623,191900,965413250,43200,43200,43200,43200,0
|
|
20230623,191800,965413250,43200,43200,43200,43200,0
|
|
20230623,191700,965413250,43200,43200,43200,43200,0
|
|
20230623,191600,965413250,43200,43200,43200,43200,0
|
|
20230623,191500,965413250,43200,43200,43200,43200,0
|
|
20230623,191400,965413250,43200,43200,43200,43200,0
|
|
20230623,191300,965413250,43200,43200,43200,43200,0
|
|
20230623,191200,965413250,43200,43200,43200,43200,0
|
|
20230623,191100,965413250,43200,43200,43200,43200,0
|
|
20230623,191000,965413250,43200,43200,43200,43200,0
|
|
20230623,190900,965413250,43200,43200,43200,43200,0
|
|
20230623,190800,965413250,43200,43200,43200,43200,0
|
|
20230623,190700,965413250,43200,43200,43200,43200,0
|
|
20230623,190600,965413250,43200,43200,43200,43200,0
|
|
20230623,190500,965413250,43200,43200,43200,43200,0
|
|
20230623,190400,965413250,43200,43200,43200,43200,0
|
|
20230623,190300,965413250,43200,43200,43200,43200,0
|
|
20230623,190200,965413250,43200,43200,43200,43200,0
|
|
20230623,190100,965413250,43200,43200,43200,43200,0
|
|
20230623,190000,965413250,43200,43200,43200,43200,0
|
|
20230623,185900,965413250,43200,43200,43200,43200,0
|
|
20230623,185800,965413250,43200,43200,43200,43200,0
|
|
20230623,185700,965413250,43200,43200,43200,43200,0
|
|
20230623,185600,965413250,43200,43200,43200,43200,0
|
|
20230623,185500,965413250,43200,43200,43200,43200,299
|
|
20230623,185400,965413250,43200,43200,43200,43200,0
|
|
20230623,185300,965413250,43200,43200,43200,43200,0
|
|
20230623,185200,965413250,43200,43200,43200,43200,0
|
|
20230623,185100,965413250,43200,43200,43200,43200,0
|
|
20230623,185000,965413250,43200,43200,43200,43200,0
|
|
20230623,184900,965413250,43200,43200,43200,43200,0
|
|
20230623,184800,965413250,43200,43200,43200,43200,0
|
|
20230623,184700,965413250,43200,43200,43200,43200,0
|
|
20230623,184600,965413250,43200,43200,43200,43200,0
|
|
20230623,184500,965413250,43200,43200,43200,43200,0
|
|
20230623,184400,965413250,43200,43200,43200,43200,0
|
|
20230623,184300,965413250,43200,43200,43200,43200,0
|
|
20230623,184200,965413250,43200,43200,43200,43200,0
|
|
20230623,184100,965413250,43200,43200,43200,43200,0
|
|
20230623,184000,965413250,43200,43200,43200,43200,0
|
|
20230623,183900,965413250,43200,43200,43200,43200,0
|
|
20230623,183800,965413250,43200,43200,43200,43200,0
|
|
20230623,183700,965413250,43200,43200,43200,43200,0
|
|
20230623,183600,965413250,43200,43200,43200,43200,0
|
|
20230623,183500,965413250,43200,43200,43200,43200,0
|
|
20230623,183400,965413250,43200,43200,43200,43200,0
|
|
20230623,183300,965413250,43200,43200,43200,43200,0
|
|
20230623,183200,965413250,43200,43200,43200,43200,0
|
|
20230623,183100,965413250,43200,43200,43200,43200,0
|
|
20230623,183000,965413250,43200,43200,43200,43200,0
|
|
20230623,182900,965413250,43200,43200,43200,43200,0
|
|
20230623,182800,965413250,43200,43200,43200,43200,0
|
|
20230623,182700,965413250,43200,43200,43200,43200,0
|
|
20230623,182600,965413250,43200,43200,43200,43200,0
|
|
20230623,182500,965413250,43200,43200,43200,43200,299
|
|
20230623,182400,965413250,43200,43200,43200,43200,0
|
|
20230623,182300,965413250,43200,43200,43200,43200,0
|
|
20230623,182200,965413250,43200,43200,43200,43200,0
|
|
20230623,182100,965413250,43200,43200,43200,43200,0
|
|
20230623,182000,965413250,43200,43200,43200,43200,0
|
|
20230623,181900,965413250,43200,43200,43200,43200,0
|
|
20230623,181800,965413250,43200,43200,43200,43200,0
|
|
20230623,181700,965413250,43200,43200,43200,43200,0
|
|
20230623,181600,965413250,43200,43200,43200,43200,0
|
|
20230623,181500,965413250,43200,43200,43200,43200,0
|
|
20230623,181400,965413250,43200,43200,43200,43200,0
|
|
20230623,181300,965413250,43200,43200,43200,43200,0
|
|
20230623,181200,965413250,43200,43200,43200,43200,0
|
|
20230623,181100,965413250,43200,43200,43200,43200,0
|
|
20230623,181000,965413250,43200,43200,43200,43200,0
|
|
20230623,180900,965413250,43200,43200,43200,43200,0
|
|
20230623,180800,965413250,43200,43200,43200,43200,0
|
|
20230623,180700,965413250,43200,43200,43200,43200,0
|
|
20230623,180600,965413250,43200,43200,43200,43200,0
|
|
20230623,180500,965413250,43200,43200,43200,43200,0
|
|
20230623,180400,965413250,43200,43200,43200,43200,0
|
|
20230623,180300,965413250,43200,43200,43200,43200,0
|
|
20230623,180200,965413250,43200,43200,43200,43200,0
|
|
20230623,180100,965413250,43200,43200,43200,43200,0
|
|
20230623,180000,965413250,43200,43200,43200,43200,0
|
|
20230623,175900,965413250,43200,43200,43200,43200,0
|
|
20230623,175800,965413250,43200,43200,43200,43200,0
|
|
20230623,175700,965413250,43200,43200,43200,43200,0
|
|
20230623,175600,965413250,43200,43200,43200,43200,0
|
|
20230623,175500,965413250,43200,43200,43200,43200,299
|
|
20230623,175400,965413250,43200,43200,43200,43200,0
|
|
20230623,175300,965413250,43200,43200,43200,43200,0
|
|
20230623,175200,965413250,43200,43200,43200,43200,0
|
|
20230623,175100,965413250,43200,43200,43200,43200,0
|
|
20230623,175000,965413250,43200,43200,43200,43200,0
|
|
20230623,174900,965413250,43200,43200,43200,43200,0
|
|
20230623,174800,965413250,43200,43200,43200,43200,0
|
|
20230623,174700,965413250,43200,43200,43200,43200,0
|
|
20230623,174600,965413250,43200,43200,43200,43200,0
|
|
20230623,174500,965413250,43200,43200,43200,43200,0
|
|
20230623,174400,965413250,43200,43200,43200,43200,0
|
|
20230623,174300,965413250,43200,43200,43200,43200,0
|
|
20230623,174200,965413250,43200,43200,43200,43200,0
|
|
20230623,174100,965413250,43200,43200,43200,43200,0
|
|
20230623,174000,965413250,43200,43200,43200,43200,0
|
|
20230623,173900,965413250,43200,43200,43200,43200,0
|
|
20230623,173800,965413250,43200,43200,43200,43200,0
|
|
20230623,173700,965413250,43200,43200,43200,43200,0
|
|
20230623,173600,965413250,43200,43200,43200,43200,0
|
|
20230623,173500,965413250,43200,43200,43200,43200,0
|
|
20230623,173400,965413250,43200,43200,43200,43200,0
|
|
20230623,173300,965413250,43200,43200,43200,43200,0
|
|
20230623,173200,965413250,43200,43200,43200,43200,0
|
|
20230623,173100,965413250,43200,43200,43200,43200,0
|
|
20230623,173000,965413250,43200,43200,43200,43200,0
|
|
20230623,172900,965413250,43200,43200,43200,43200,0
|
|
20230623,172800,965413250,43200,43200,43200,43200,0
|
|
20230623,172700,965413250,43200,43200,43200,43200,0
|
|
20230623,172600,965413250,43200,43200,43200,43200,0
|
|
20230623,172500,965413250,43200,43200,43200,43200,299
|
|
20230623,172400,965413250,43200,43200,43200,43200,0
|
|
20230623,172300,965413250,43200,43200,43200,43200,0
|
|
20230623,172200,965413250,43200,43200,43200,43200,0
|
|
20230623,172100,965413250,43200,43200,43200,43200,0
|
|
20230623,172000,965413250,43200,43200,43200,43200,0
|
|
20230623,171900,965413250,43200,43200,43200,43200,0
|
|
20230623,171800,965413250,43200,43200,43200,43200,0
|
|
20230623,171700,965413250,43200,43200,43200,43200,0
|
|
20230623,171600,965413250,43200,43200,43200,43200,0
|
|
20230623,171500,965413250,43200,43200,43200,43200,0
|
|
20230623,171400,965413250,43200,43200,43200,43200,0
|
|
20230623,171300,965413250,43200,43200,43200,43200,0
|
|
20230623,171200,965413250,43200,43200,43200,43200,0
|
|
20230623,171100,965413250,43200,43200,43200,43200,0
|
|
20230623,171000,965413250,43200,43200,43200,43200,0
|
|
20230623,170900,965413250,43200,43200,43200,43200,0
|
|
20230623,170800,965413250,43200,43200,43200,43200,0
|
|
20230623,170700,965413250,43200,43200,43200,43200,0
|
|
20230623,170600,965413250,43200,43200,43200,43200,0
|
|
20230623,170500,965413250,43200,43200,43200,43200,0
|
|
20230623,170400,965413250,43200,43200,43200,43200,0
|
|
20230623,170300,965413250,43200,43200,43200,43200,0
|
|
20230623,170200,965413250,43200,43200,43200,43200,0
|
|
20230623,170100,965413250,43200,43200,43200,43200,0
|
|
20230623,170000,965413250,43200,43200,43200,43200,0
|
|
20230623,165900,965413250,43200,43200,43200,43200,0
|
|
20230623,165800,965413250,43200,43200,43200,43200,0
|
|
20230623,165700,965413250,43200,43200,43200,43200,0
|
|
20230623,165600,965413250,43200,43200,43200,43200,0
|
|
20230623,165500,965413250,43200,43200,43200,43200,299
|
|
20230623,165400,965413250,43200,43200,43200,43200,0
|
|
20230623,165300,965413250,43200,43200,43200,43200,0
|
|
20230623,165200,965413250,43200,43200,43200,43200,0
|
|
20230623,165100,965413250,43200,43200,43200,43200,0
|
|
20230623,165000,965413250,43200,43200,43200,43200,0
|
|
20230623,164900,965413250,43200,43200,43200,43200,0
|
|
20230623,164800,965413250,43200,43200,43200,43200,0
|
|
20230623,164700,965413250,43200,43200,43200,43200,0
|
|
20230623,164600,965413250,43200,43200,43200,43200,0
|
|
20230623,164500,965413250,43200,43200,43200,43200,0
|
|
20230623,164400,965413250,43200,43200,43200,43200,0
|
|
20230623,164300,965413250,43200,43200,43200,43200,0
|
|
20230623,164200,965413250,43200,43200,43200,43200,0
|
|
20230623,164100,965413250,43200,43200,43200,43200,0
|
|
20230623,164000,965413250,43200,43200,43200,43200,0
|
|
20230623,163900,965413250,43200,43200,43200,43200,0
|
|
20230623,163800,965413250,43200,43200,43200,43200,0
|
|
20230623,163700,965413250,43200,43200,43200,43200,0
|
|
20230623,163600,965413250,43200,43200,43200,43200,0
|
|
20230623,163500,965413250,43200,43200,43200,43200,0
|
|
20230623,163400,965413250,43200,43200,43200,43200,0
|
|
20230623,163300,965413250,43200,43200,43200,43200,0
|
|
20230623,163200,965413250,43200,43200,43200,43200,0
|
|
20230623,163100,965413250,43200,43200,43200,43200,0
|
|
20230623,163000,965413250,43200,43200,43200,43200,0
|
|
20230623,162900,965413250,43200,43200,43200,43200,0
|
|
20230623,162800,965413250,43200,43200,43200,43200,0
|
|
20230623,162700,965413250,43200,43200,43200,43200,0
|
|
20230623,162600,965413250,43200,43200,43200,43200,0
|
|
20230623,162500,965413250,43200,43200,43200,43200,299
|
|
20230623,162400,965413250,43200,43200,43200,43200,0
|
|
20230623,162300,965413250,43200,43200,43200,43200,0
|
|
20230623,162200,965413250,43200,43200,43200,43200,0
|
|
20230623,162100,965413250,43200,43200,43200,43200,0
|
|
20230623,162000,965413250,43200,43200,43200,43200,0
|
|
20230623,161900,965413250,43200,43200,43200,43200,0
|
|
20230623,161800,965413250,43200,43200,43200,43200,0
|
|
20230623,161700,965413250,43200,43200,43200,43200,0
|
|
20230623,161600,965413250,43200,43200,43200,43200,0
|
|
20230623,161500,965413250,43200,43200,43200,43200,0
|
|
20230623,161400,965413250,43200,43200,43200,43200,0
|
|
20230623,161300,965413250,43200,43200,43200,43200,0
|
|
20230623,161200,965413250,43200,43200,43200,43200,0
|
|
20230623,161100,965413250,43200,43200,43200,43200,0
|
|
20230623,161000,965413250,43200,43200,43200,43200,0
|
|
20230623,160900,965413250,43200,43200,43200,43200,0
|
|
20230623,160800,965413250,43200,43200,43200,43200,0
|
|
20230623,160700,965413250,43200,43200,43200,43200,0
|
|
20230623,160600,965413250,43200,43200,43200,43200,0
|
|
20230623,160500,965413250,43200,43200,43200,43200,0
|
|
20230623,160400,965413250,43200,43200,43200,43200,0
|
|
20230623,160300,965413250,43200,43200,43200,43200,0
|
|
20230623,160200,965413250,43200,43200,43200,43200,0
|
|
20230623,160100,965413250,43200,43200,43200,43200,0
|
|
20230623,160000,965413250,43200,43200,43200,43200,0
|
|
20230623,155900,965413250,43200,43200,43200,43200,0
|
|
20230623,155800,965413250,43200,43200,43200,43200,0
|
|
20230623,155700,965413250,43200,43200,43200,43200,0
|
|
20230623,155600,965413250,43200,43200,43200,43200,0
|
|
20230623,155500,965413250,43200,43200,43200,43200,299
|
|
20230623,155400,965413250,43200,43200,43200,43200,0
|
|
20230623,155300,965413250,43200,43200,43200,43200,0
|
|
20230623,155200,965413250,43200,43200,43200,43200,0
|
|
20230623,155100,965413250,43200,43200,43200,43200,0
|
|
20230623,155000,965413250,43200,43200,43200,43200,0
|
|
20230623,154900,965413250,43200,43200,43200,43200,0
|
|
20230623,154800,965413250,43200,43200,43200,43200,0
|
|
20230623,154700,965413250,43200,43200,43200,43200,0
|
|
20230623,154600,965413250,43200,43200,43200,43200,0
|
|
20230623,154500,965413250,43200,43200,43200,43200,0
|
|
20230623,154400,965413250,43200,43200,43200,43200,0
|
|
20230623,154300,965413250,43200,43200,43200,43200,0
|
|
20230623,154200,965413250,43200,43200,43200,43200,0
|
|
20230623,154100,965413250,43200,43200,43200,43200,0
|
|
20230623,154000,965413250,43200,43200,43200,43200,0
|
|
20230623,153900,965413250,43200,43200,43200,43200,0
|
|
20230623,153800,965413250,43200,43200,43200,43200,0
|
|
20230623,153700,965413250,43200,43200,43200,43200,0
|
|
20230623,153600,965413250,43200,43200,43200,43200,0
|
|
20230623,153500,965413250,43200,43200,43200,43200,0
|
|
20230623,153400,965413250,43200,43200,43200,43200,0
|
|
20230623,153300,965413250,43200,43200,43200,43200,0
|
|
20230623,153200,965413250,43200,43200,43200,43200,0
|
|
20230623,153100,965413250,43200,43200,43200,43200,0
|
|
20230623,153000,965413250,43200,43200,43200,43200,299
|
|
20230623,152900,952496450,43450,43450,43450,43450,0
|
|
20230623,152800,952496450,43450,43450,43450,43450,0
|
|
20230623,152700,952496450,43450,43450,43450,43450,0
|
|
20230623,152600,952496450,43450,43450,43450,43450,0
|
|
20230623,152500,952496450,43450,43450,43450,43450,0
|
|
20230623,152400,952496450,43450,43450,43450,43450,0
|
|
20230623,152300,952496450,43450,43450,43450,43450,0
|
|
20230623,152200,952496450,43450,43450,43450,43450,0
|
|
20230623,152100,952496450,43450,43450,43450,43450,0
|
|
20230623,152000,952496450,43450,43450,43450,43450,0
|
|
20230623,151900,952496450,43450,43450,43450,43450,18
|
|
20230623,151800,951714350,43500,43500,43500,43500,5
|
|
20230623,151700,951496850,43500,43500,43500,43500,2
|
|
20230623,151600,951409850,43500,43450,43500,43450,300
|
|
20230623,151500,938366900,43450,43450,43450,43450,1
|
|
20230623,151400,938323450,43450,43450,43450,43450,8
|
|
20230623,151300,937975850,43450,43400,43450,43400,213
|
|
20230623,151200,928723850,43400,43400,43400,43400,1
|
|
20230623,151100,928680450,43350,43350,43350,43350,25
|
|
20230623,151000,927596700,43400,43300,43400,43200,573
|
|
20230623,150900,902826200,43300,43300,43300,43300,5
|
|
20230623,150800,902609700,43450,43350,43450,43350,7
|
|
20230623,150700,902305750,43300,43350,43350,43300,43
|
|
20230623,150600,900443700,43450,43350,43450,43350,24
|
|
20230623,150500,899403150,43350,43350,43350,43350,6
|
|
20230623,150400,899143050,43450,43400,43450,43350,15
|
|
20230623,150300,898492100,43400,43400,43400,43400,2
|
|
20230623,150200,898405300,43400,43400,43400,43400,10
|
|
20230623,150100,897971300,43400,43350,43400,43350,10
|
|
20230623,150000,897537550,43350,43350,43350,43350,142
|
|
20230623,145900,891381850,43300,43250,43300,43250,155
|
|
20230623,145800,884670600,43200,43350,43400,43200,1333
|
|
20230623,145700,827014100,43350,43400,43400,43350,32
|
|
20230623,145600,825626800,43350,43400,43400,43350,6
|
|
20230623,145500,825366650,43350,43350,43350,43350,0
|
|
20230623,145400,825366650,43350,43400,43400,43350,9
|
|
20230623,145300,824976400,43350,43350,43350,43350,0
|
|
20230623,145200,824976400,43350,43400,43400,43350,6
|
|
20230623,145100,824716250,43400,43400,43400,43400,1
|
|
20230623,145000,824672850,43350,43400,43400,43350,12
|
|
20230623,144900,824152300,43400,43350,43400,43350,17
|
|
20230623,144800,823415250,43350,43450,43450,43350,68
|
|
20230623,144700,820466500,43400,43400,43400,43400,10
|
|
20230623,144600,820032500,43400,43400,43400,43400,15
|
|
20230623,144500,819381500,43450,43450,43450,43400,35
|
|
20230623,144400,817862250,43500,43500,43500,43500,2
|
|
20230623,144300,817775250,43400,43400,43400,43400,5
|
|
20230623,144200,817558250,43450,43450,43450,43450,0
|
|
20230623,144100,817558250,43450,43450,43500,43450,21
|
|
20230623,144000,816645750,43450,43450,43450,43450,3
|
|
20230623,143900,816515400,43450,43450,43500,43450,302
|
|
20230623,143800,803380000,43400,43400,43400,43400,44
|
|
20230623,143700,801470400,43350,43400,43400,43350,31
|
|
20230623,143600,800126500,43450,43350,43450,43350,101
|
|
20230623,143500,795739300,43350,43400,43400,43350,21
|
|
20230623,143400,794828800,43400,43400,43400,43400,2
|
|
20230623,143300,794742000,43450,43450,43450,43450,0
|
|
20230623,143200,794742000,43450,43300,43450,43300,226
|
|
20230623,143100,784931700,43300,43350,43350,43300,16
|
|
20230623,143000,784238850,43300,43300,43300,43300,5
|
|
20230623,142900,784022350,43300,43350,43350,43300,22
|
|
20230623,142800,783069650,43300,43300,43300,43300,55
|
|
20230623,142700,780688150,43300,43300,43300,43300,1
|
|
20230623,142600,780644850,43300,43300,43300,43250,5
|
|
20230623,142500,780428400,43250,43250,43250,43250,0
|
|
20230623,142400,780428400,43250,43300,43400,43250,305
|
|
20230623,142300,767199800,43300,43300,43300,43300,41
|
|
20230623,142200,765424500,43300,43350,43350,43300,7
|
|
20230623,142100,765121300,43300,43350,43350,43300,242
|
|
20230623,142000,754642600,43300,43300,43300,43300,0
|
|
20230623,141900,754642600,43300,43300,43300,43300,5
|
|
20230623,141800,754426100,43350,43350,43350,43350,33
|
|
20230623,141700,752995550,43300,43300,43300,43300,6
|
|
20230623,141600,752735750,43350,43350,43350,43350,3
|
|
20230623,141500,752605700,43300,43300,43300,43300,26
|
|
20230623,141400,751479900,43300,43350,43350,43300,100
|
|
20230623,141300,747149650,43300,43300,43300,43300,5
|
|
20230623,141200,746933150,43350,43350,43350,43350,48
|
|
20230623,141100,744852350,43300,43350,43350,43300,10
|
|
20230623,141000,744419100,43350,43350,43350,43350,1
|
|
20230623,140900,744375750,43300,43300,43300,43300,5
|
|
20230623,140800,744159250,43350,43350,43350,43300,78
|
|
20230623,140700,740778200,43350,43350,43350,43350,7
|
|
20230623,140600,740474750,43350,43400,43400,43350,27
|
|
20230623,140500,739304250,43400,43400,43400,43400,2
|
|
20230623,140400,739217450,43400,43400,43400,43400,5
|
|
20230623,140300,739000450,43450,43400,43450,43400,52
|
|
20230623,140200,736743550,43400,43450,43450,43400,93
|
|
20230623,140100,732707300,43400,43450,43450,43400,50
|
|
20230623,140000,730536900,43450,43500,43500,43450,35
|
|
20230623,135900,729014650,43550,43500,43600,43500,8
|
|
20230623,135800,728666350,43500,43500,43500,43500,1
|
|
20230623,135700,728622850,43500,43500,43500,43500,36
|
|
20230623,135600,727056850,43600,43600,43600,43600,1
|
|
20230623,135500,727013250,43550,43600,43600,43500,8
|
|
20230623,135400,726665100,43500,43500,43500,43500,43
|
|
20230623,135300,724794600,43350,43350,43350,43350,5
|
|
20230623,135200,724577850,43350,43350,43350,43350,102
|
|
20230623,135100,720156150,43350,43350,43350,43200,761
|
|
20230623,135000,687224600,43350,43350,43350,43350,21
|
|
20230623,134900,686314250,43350,43350,43400,43350,207
|
|
20230623,134800,677340700,43350,43350,43350,43350,0
|
|
20230623,134700,677340700,43350,43400,43400,43350,7
|
|
20230623,134600,677037150,43400,43350,43400,43350,2
|
|
20230623,134500,676950400,43350,43400,43400,43350,6
|
|
20230623,134400,676690250,43350,43300,43350,43300,188
|
|
20230623,134300,668540700,43350,43400,43400,43350,234
|
|
20230623,134200,658396600,43400,43500,43500,43400,569
|
|
20230623,134100,633675000,43500,43550,43550,43500,100
|
|
20230623,134000,629324950,43500,43500,43500,43500,5
|
|
20230623,133900,629107450,43500,43650,43650,43500,1002
|
|
20230623,133800,585479300,43600,43650,43650,43600,7
|
|
20230623,133700,585174000,43650,43650,43650,43650,0
|
|
20230623,133600,585174000,43650,43600,43650,43600,22
|
|
20230623,133500,584214700,43650,43650,43650,43650,0
|
|
20230623,133400,584214700,43650,43650,43650,43650,1
|
|
20230623,133300,584171050,43650,43650,43650,43650,96
|
|
20230623,133200,579980650,43650,43700,43700,43650,7
|
|
20230623,133100,579675000,43700,43650,43700,43650,6
|
|
20230623,133000,579413050,43700,43700,43700,43700,1
|
|
20230623,132900,579369350,43650,43650,43650,43650,5
|
|
20230623,132800,579151100,43700,43700,43700,43700,2
|
|
20230623,132700,579063700,43650,43650,43650,43650,5
|
|
20230623,132600,578845450,43700,43700,43700,43700,2
|
|
20230623,132500,578758050,43650,43650,43650,43650,5
|
|
20230623,132400,578539800,43700,43650,43700,43650,4
|
|
20230623,132300,578365150,43650,43650,43650,43650,2
|
|
20230623,132200,578277850,43600,43600,43600,43600,0
|
|
20230623,132100,578277850,43600,43600,43600,43600,5
|
|
20230623,132000,578059850,43600,43650,43700,43600,256
|
|
20230623,131900,566896200,43700,43700,43700,43700,0
|
|
20230623,131800,566896200,43700,43750,43750,43700,7
|
|
20230623,131700,566590200,43700,43700,43700,43700,4
|
|
20230623,131600,566415400,43700,43700,43700,43700,1
|
|
20230623,131500,566371700,43700,43700,43700,43700,0
|
|
20230623,131400,566371700,43700,43700,43700,43700,5
|
|
20230623,131300,566153200,43750,43750,43750,43750,2
|
|
20230623,131200,566065700,43700,43700,43700,43700,5
|
|
20230623,131100,565847200,43750,43750,43750,43750,2
|
|
20230623,131000,565759700,43700,43700,43700,43700,5
|
|
20230623,130900,565541200,43750,43750,43750,43750,1
|
|
20230623,130800,565497450,43700,43700,43700,43700,5
|
|
20230623,130700,565278950,43750,43700,43750,43700,7
|
|
20230623,130600,564972950,43700,43700,43700,43700,70
|
|
20230623,130500,561913950,43700,43650,43700,43650,6
|
|
20230623,130400,561652000,43650,43650,43650,43650,110
|
|
20230623,130300,556850500,43650,43600,43650,43600,33
|
|
20230623,130200,555410450,43600,43600,43600,43600,0
|
|
20230623,130100,555410450,43600,43650,43650,43600,7
|
|
20230623,130000,555105150,43650,43650,43650,43650,0
|
|
20230623,125900,555105150,43650,43650,43650,43600,29
|
|
20230623,125800,553839550,43600,43600,43600,43600,0
|
|
20230623,125700,553839550,43600,43650,43650,43600,7
|
|
20230623,125600,553534250,43600,43600,43600,43600,0
|
|
20230623,125500,553534250,43600,43650,43650,43600,9
|
|
20230623,125400,553141650,43600,43600,43600,43600,7
|
|
20230623,125300,552836450,43650,43650,43650,43650,2
|
|
20230623,125200,552749150,43600,43600,43600,43600,5
|
|
20230623,125100,552531150,43650,43650,43650,43650,0
|
|
20230623,125000,552531150,43650,43600,43650,43600,7
|
|
20230623,124900,552225850,43650,43650,43650,43650,1
|
|
20230623,124800,552182200,43650,43600,43650,43600,6
|
|
20230623,124700,551920550,43650,43650,43650,43650,0
|
|
20230623,124600,551920550,43650,43650,43650,43600,8
|
|
20230623,124500,551571600,43600,43600,43600,43600,116
|
|
20230623,124400,546514000,43600,43650,43650,43600,6
|
|
20230623,124300,546252350,43600,43600,43600,43600,5
|
|
20230623,124200,546034350,43650,43650,43650,43650,2
|
|
20230623,124100,545947050,43600,43600,43600,43600,5
|
|
20230623,124000,545729050,43650,43650,43650,43650,2
|
|
20230623,123900,545641750,43600,43600,43600,43600,15
|
|
20230623,123800,544987750,43650,43600,43650,43600,251
|
|
20230623,123700,534044100,43600,43600,43600,43600,5
|
|
20230623,123600,533826100,43650,43650,43650,43650,5
|
|
20230623,123500,533607850,43600,43600,43600,43600,5
|
|
20230623,123400,533389850,43650,43650,43650,43650,51
|
|
20230623,123300,531163700,43600,43600,43600,43600,5
|
|
20230623,123200,530945700,43650,43650,43650,43650,2
|
|
20230623,123100,530858400,43600,43650,43650,43600,56
|
|
20230623,123000,528416750,43650,43600,43650,43600,7
|
|
20230623,122900,528111450,43600,43600,43600,43600,0
|
|
20230623,122800,528111450,43600,43650,43650,43600,306
|
|
20230623,122700,514769800,43650,43650,43650,43650,20
|
|
20230623,122600,513896800,43650,43600,43650,43600,109
|
|
20230623,122500,509141300,43650,43650,43650,43650,103
|
|
20230623,122400,504645350,43600,43600,43600,43600,5
|
|
20230623,122300,504427350,43650,43650,43650,43650,1
|
|
20230623,122200,504383700,43600,43650,43650,43600,19
|
|
20230623,122100,503554700,43600,43600,43600,43600,0
|
|
20230623,122000,503554700,43600,43650,43650,43600,44
|
|
20230623,121900,501635800,43650,43650,43650,43650,1
|
|
20230623,121800,501592150,43600,43600,43600,43600,5
|
|
20230623,121700,501374150,43650,43600,43650,43600,14
|
|
20230623,121600,500763400,43650,43650,43650,43650,0
|
|
20230623,121500,500763400,43650,43600,43650,43600,7
|
|
20230623,121400,500458100,43600,43600,43600,43600,41
|
|
20230623,121300,498670500,43650,43650,43650,43600,13
|
|
20230623,121200,498103300,43600,43600,43600,43600,0
|
|
20230623,121100,498103300,43600,43650,43650,43600,7
|
|
20230623,121000,497798000,43600,43600,43600,43600,0
|
|
20230623,120900,497798000,43600,43650,43650,43600,6
|
|
20230623,120800,497536350,43650,43650,43650,43650,32
|
|
20230623,120700,496139550,43650,43650,43650,43650,2
|
|
20230623,120600,496052250,43600,43600,43600,43600,5
|
|
20230623,120500,495834250,43650,43650,43650,43650,109
|
|
20230623,120400,491076400,43650,43650,43650,43650,36
|
|
20230623,120300,489505000,43700,43700,43700,43700,1
|
|
20230623,120200,489461300,43650,43650,43650,43650,5
|
|
20230623,120100,489243050,43650,43700,43700,43650,6
|
|
20230623,120000,488981100,43700,43650,43700,43650,7
|
|
20230623,115900,488675450,43700,43700,43700,43700,0
|
|
20230623,115800,488675450,43700,43650,43700,43650,31
|
|
20230623,115700,487322250,43650,43650,43650,43650,0
|
|
20230623,115600,487322250,43650,43700,43700,43650,7
|
|
20230623,115500,487016600,43700,43650,43700,43650,27
|
|
20230623,115400,485837950,43650,43700,43700,43650,7
|
|
20230623,115300,485532300,43650,43650,43650,43650,5
|
|
20230623,115200,485314050,43700,43700,43700,43700,1
|
|
20230623,115100,485270350,43700,43700,43700,43700,1
|
|
20230623,115000,485226650,43700,43700,43700,43700,1
|
|
20230623,114900,485182950,43650,43650,43650,43650,5
|
|
20230623,114800,484964700,43700,43700,43700,43700,9
|
|
20230623,114700,484571400,43700,43700,43700,43700,5
|
|
20230623,114600,484352900,43700,43750,43750,43700,42
|
|
20230623,114500,482517400,43700,43700,43700,43700,5
|
|
20230623,114400,482298900,43750,43750,43750,43750,2
|
|
20230623,114300,482211400,43700,43700,43700,43700,5
|
|
20230623,114200,481992900,43750,43750,43750,43750,1
|
|
20230623,114100,481949150,43700,43700,43700,43700,5
|
|
20230623,114000,481730650,43700,43750,43750,43700,7
|
|
20230623,113900,481424650,43700,43700,43700,43700,0
|
|
20230623,113800,481424650,43700,43700,43700,43700,5
|
|
20230623,113700,481206150,43750,43750,43750,43750,1
|
|
20230623,113600,481162400,43700,43700,43700,43700,5
|
|
20230623,113500,480943900,43750,43700,43750,43700,24
|
|
20230623,113400,479893950,43650,43650,43650,43650,6
|
|
20230623,113300,479632050,43700,43700,43700,43700,21
|
|
20230623,113200,478714350,43650,43650,43650,43650,5
|
|
20230623,113100,478496100,43700,43700,43700,43700,6
|
|
20230623,113000,478233900,43650,43700,43700,43650,6
|
|
20230623,112900,477971950,43650,43650,43650,43650,5
|
|
20230623,112800,477753700,43700,43700,43700,43700,1
|
|
20230623,112700,477710000,43700,43550,43700,43550,56
|
|
20230623,112600,475264850,43550,43550,43550,43550,0
|
|
20230623,112500,475264850,43550,43500,43550,43500,59
|
|
20230623,112400,472695650,43500,43500,43500,43500,113
|
|
20230623,112300,467780150,43500,43550,43550,43500,100
|
|
20230623,112200,463430100,43550,43650,43650,43550,60
|
|
20230623,112100,460816100,43650,43650,43650,43650,5
|
|
20230623,112000,460597850,43650,43650,43650,43650,40
|
|
20230623,111900,458851850,43700,43750,43750,43700,26
|
|
20230623,111800,457715550,43750,43750,43750,43750,0
|
|
20230623,111700,457715550,43750,43850,43850,43750,10
|
|
20230623,111600,457277750,43850,43800,43850,43800,19
|
|
20230623,111500,456444900,43800,43800,43800,43800,129
|
|
20230623,111400,450794700,43750,43850,43850,43750,207
|
|
20230623,111300,441730200,43900,43900,43900,43900,1
|
|
20230623,111200,441686300,43900,43850,43900,43850,9
|
|
20230623,111100,441291600,43900,43900,43900,43900,0
|
|
20230623,111000,441291600,43900,43850,43900,43850,136
|
|
20230623,110900,435322000,43850,43850,43850,43850,11
|
|
20230623,110800,434839650,43750,43750,43750,43750,5
|
|
20230623,110700,434620900,43750,43750,43750,43750,4
|
|
20230623,110600,434445900,43750,43700,43750,43700,2
|
|
20230623,110500,434358450,43700,43700,43700,43700,281
|
|
20230623,110400,422078750,43600,43650,43700,43600,76
|
|
20230623,110300,418761550,43550,43550,43550,43550,5
|
|
20230623,110200,418543800,43600,43600,43600,43600,1
|
|
20230623,110100,418500200,43550,43550,43550,43550,5
|
|
20230623,110000,418282450,43600,43600,43600,43600,3
|
|
20230623,105900,418151650,43550,43600,43600,43550,6
|
|
20230623,105800,417890300,43600,43600,43600,43600,3
|
|
20230623,105700,417759500,43550,43650,43650,43550,7
|
|
20230623,105600,417454450,43650,43650,43650,43650,1
|
|
20230623,105500,417410800,43500,43500,43500,43500,20
|
|
20230623,105400,416540800,43550,43550,43550,43550,2
|
|
20230623,105300,416453700,43500,43500,43500,43500,147
|
|
20230623,105200,410059200,43550,43550,43550,43550,42
|
|
20230623,105100,408230100,43600,43600,43600,43600,4
|
|
20230623,105000,408055700,43600,43600,43600,43600,1
|
|
20230623,104900,408012100,43650,43550,43650,43550,6
|
|
20230623,104800,407750550,43550,43550,43550,43550,2
|
|
20230623,104700,407663450,43500,43650,43650,43500,401
|
|
20230623,104600,390219800,43650,43650,43650,43500,1098
|
|
20230623,104500,342420600,43600,43600,43600,43600,10
|
|
20230623,104400,341984600,43600,43650,43650,43600,6
|
|
20230623,104300,341722950,43650,43600,43650,43600,2
|
|
20230623,104200,341635700,43550,43600,43600,43550,45
|
|
20230623,104100,339673950,43600,43650,43650,43600,203
|
|
20230623,104000,330822300,43650,43650,43650,43650,35
|
|
20230623,103900,329294550,43700,43650,43700,43650,7
|
|
20230623,103800,328988900,43700,43700,43700,43700,5
|
|
20230623,103700,328770400,43700,43700,43700,43650,17
|
|
20230623,103600,328027750,43700,43700,43700,43700,0
|
|
20230623,103500,328027750,43700,43800,43850,43700,465
|
|
20230623,103400,307694200,43800,43800,43800,43800,0
|
|
20230623,103300,307694200,43800,43900,43900,43800,25
|
|
20230623,103200,306598100,43850,43850,43850,43850,0
|
|
20230623,103100,306598100,43850,43950,43950,43850,27
|
|
20230623,103000,305413000,43900,43900,43900,43900,0
|
|
20230623,102900,305413000,43900,44000,44000,43850,62
|
|
20230623,102800,302692850,44000,44000,44000,43950,39
|
|
20230623,102700,300977150,43950,43900,44000,43900,121
|
|
20230623,102600,295661200,43850,43800,43850,43800,15
|
|
20230623,102500,295003700,43800,43800,43800,43800,0
|
|
20230623,102400,295003700,43800,43750,43800,43750,105
|
|
20230623,102300,290404950,43800,43800,43800,43800,1
|
|
20230623,102200,290361150,43750,43750,43750,43750,5
|
|
20230623,102100,290142400,43700,43800,43800,43700,93
|
|
20230623,102000,286072350,43850,43800,43850,43750,154
|
|
20230623,101900,279327350,43800,43800,43800,43800,27
|
|
20230623,101800,278144750,43800,43800,43800,43750,32
|
|
20230623,101700,276743400,43750,43750,43750,43750,2
|
|
20230623,101600,276655900,43750,43800,43800,43750,20
|
|
20230623,101500,275780150,43750,43750,43800,43750,19
|
|
20230623,101400,274948400,43750,43750,43750,43750,7
|
|
20230623,101300,274642150,43700,43650,43700,43650,100
|
|
20230623,101200,270272400,43650,43650,43650,43650,0
|
|
20230623,101100,270272400,43650,43600,43650,43600,315
|
|
20230623,101000,256537900,43600,43650,43650,43600,100
|
|
20230623,100900,252176150,43700,43700,43700,43700,19
|
|
20230623,100800,251345850,43700,43700,43700,43700,0
|
|
20230623,100700,251345850,43700,43750,43800,43700,15
|
|
20230623,100600,250689450,43700,43650,43700,43650,109
|
|
20230623,100500,245926600,43600,43650,43650,43600,106
|
|
20230623,100400,241299950,43600,43600,43650,43600,81
|
|
20230623,100300,237768300,43600,43850,43850,43600,602
|
|
20230623,100200,211465850,43850,43850,43850,43850,6
|
|
20230623,100100,211202750,43800,43900,43900,43800,30
|
|
20230623,100000,209886750,43900,43950,43950,43800,303
|
|
20230623,095900,196585550,43950,43900,43950,43900,102
|
|
20230623,095800,192102700,43900,43900,43900,43900,4
|
|
20230623,095700,191927100,43900,43900,43900,43900,79
|
|
20230623,095600,188459000,43900,43950,43950,43900,105
|
|
20230623,095500,183848400,43950,43950,43950,43950,0
|
|
20230623,095400,183848400,43950,43950,43950,43950,5
|
|
20230623,095300,183628650,43950,43950,43950,43950,208
|
|
20230623,095200,174487050,43950,43950,43950,43950,84
|
|
20230623,095100,170795250,44000,44000,44000,44000,23
|
|
20230623,095000,169783250,43950,43950,43950,43950,10
|
|
20230623,094900,169343750,43950,43950,44000,43950,187
|
|
20230623,094800,161122600,44000,44050,44050,44000,116
|
|
20230623,094700,156016000,44050,44050,44050,44000,171
|
|
20230623,094600,148483700,44000,44200,44200,44000,997
|
|
20230623,094500,104564900,44200,44200,44200,44200,15
|
|
20230623,094400,103901900,44250,44250,44250,44250,138
|
|
20230623,094300,97795400,44200,44200,44200,44200,5
|
|
20230623,094200,97574400,44200,44200,44200,44200,0
|
|
20230623,094100,97574400,44200,44250,44250,44200,6
|
|
20230623,094000,97309150,44250,44400,44400,44250,612
|
|
20230623,093900,70203800,44400,44400,44400,44400,5
|
|
20230623,093800,69981800,44400,44400,44400,44400,5
|
|
20230623,093700,69759800,44450,44450,44450,44400,108
|
|
20230623,093600,64963350,44450,44450,44450,44450,15
|
|
20230623,093500,64296600,44450,44450,44450,44450,9
|
|
20230623,093400,63896550,44450,44450,44450,44450,5
|
|
20230623,093300,63674300,44450,44450,44450,44450,0
|
|
20230623,093200,63674300,44450,44450,44450,44450,5
|
|
20230623,093100,63452050,44500,44500,44500,44500,3
|
|
20230623,093000,63318550,44450,44550,44550,44450,61
|
|
20230623,092900,60604250,44600,44600,44600,44600,1
|
|
20230623,092800,60559650,44600,44600,44600,44600,5
|
|
20230623,092700,60336650,44650,44650,44650,44650,0
|
|
20230623,092600,60336650,44650,44650,44650,44650,81
|
|
20230623,092500,56720000,44650,44650,44650,44650,5
|
|
20230623,092400,56496750,44650,44650,44650,44650,0
|
|
20230623,092300,56496750,44650,44650,44650,44650,9
|
|
20230623,092200,56094900,44700,44700,44700,44700,11
|
|
20230623,092100,55603200,44700,44700,44700,44700,5
|
|
20230623,092000,55379700,44650,44650,44700,44650,27
|
|
20230623,091900,54173700,44700,44650,44700,44600,244
|
|
20230623,091800,43276950,44600,44600,44600,44600,0
|
|
20230623,091700,43276950,44600,44650,44650,44600,11
|
|
20230623,091600,42786050,44600,44600,44600,44600,0
|
|
20230623,091500,42786050,44600,44600,44600,44600,41
|
|
20230623,091400,40957450,44550,44600,44600,44550,12
|
|
20230623,091300,40422450,44600,44650,44650,44600,41
|
|
20230623,091200,38592050,44650,44650,44650,44650,63
|
|
20230623,091100,35779100,44550,44600,44600,44550,56
|
|
20230623,091000,33283250,44600,44700,44700,44600,144
|
|
20230623,090900,26855900,44750,44750,44750,44700,105
|
|
20230623,090800,22157650,44750,44750,44750,44750,62
|
|
20230623,090700,19383150,44750,44750,44750,44750,3
|
|
20230623,090600,19248900,44750,44800,44800,44750,136
|
|
20230623,090500,13161050,44750,44750,44750,44750,25
|
|
20230623,090400,12042300,44750,44750,44750,44750,12
|
|
20230623,090300,11505300,44700,44700,44700,44700,0
|
|
20230623,090200,11505300,44700,44850,44850,44700,66
|
|
20230623,090100,8549800,44850,44750,45100,44750,140
|
|
20230623,090000,2255000,45100,45100,45100,45100,50
|