847 lines
44 KiB
CSV
847 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230400,1401531750,28950,28950,28950,28950,521
|
|
20230621,230300,1401531750,28950,28950,28950,28950,0
|
|
20230621,230200,1401531750,28950,28950,28950,28950,0
|
|
20230621,230100,1401531750,28950,28950,28950,28950,0
|
|
20230621,230000,1401531750,28950,28950,28950,28950,0
|
|
20230621,225900,1401531750,28950,28950,28950,28950,0
|
|
20230621,225800,1401531750,28950,28950,28950,28950,0
|
|
20230621,225700,1401531750,28950,28950,28950,28950,0
|
|
20230621,225600,1401531750,28950,28950,28950,28950,0
|
|
20230621,225500,1401531750,28950,28950,28950,28950,0
|
|
20230621,225400,1401531750,28950,28950,28950,28950,0
|
|
20230621,225300,1401531750,28950,28950,28950,28950,0
|
|
20230621,225200,1401531750,28950,28950,28950,28950,0
|
|
20230621,225100,1401531750,28950,28950,28950,28950,0
|
|
20230621,225000,1401531750,28950,28950,28950,28950,0
|
|
20230621,224900,1401531750,28950,28950,28950,28950,0
|
|
20230621,224800,1401531750,28950,28950,28950,28950,0
|
|
20230621,224700,1401531750,28950,28950,28950,28950,0
|
|
20230621,224600,1401531750,28950,28950,28950,28950,0
|
|
20230621,224500,1401531750,28950,28950,28950,28950,0
|
|
20230621,224400,1401531750,28950,28950,28950,28950,0
|
|
20230621,224300,1401531750,28950,28950,28950,28950,0
|
|
20230621,224200,1401531750,28950,28950,28950,28950,0
|
|
20230621,224100,1401531750,28950,28950,28950,28950,0
|
|
20230621,224000,1401531750,28950,28950,28950,28950,0
|
|
20230621,223900,1401531750,28950,28950,28950,28950,0
|
|
20230621,223800,1401531750,28950,28950,28950,28950,0
|
|
20230621,223700,1401531750,28950,28950,28950,28950,0
|
|
20230621,223600,1401531750,28950,28950,28950,28950,0
|
|
20230621,223500,1401531750,28950,28950,28950,28950,0
|
|
20230621,223400,1401531750,28950,28950,28950,28950,521
|
|
20230621,223300,1401531750,28950,28950,28950,28950,0
|
|
20230621,223200,1401531750,28950,28950,28950,28950,0
|
|
20230621,223100,1401531750,28950,28950,28950,28950,0
|
|
20230621,223000,1401531750,28950,28950,28950,28950,0
|
|
20230621,222900,1401531750,28950,28950,28950,28950,0
|
|
20230621,222800,1401531750,28950,28950,28950,28950,0
|
|
20230621,222700,1401531750,28950,28950,28950,28950,0
|
|
20230621,222600,1401531750,28950,28950,28950,28950,0
|
|
20230621,222500,1401531750,28950,28950,28950,28950,0
|
|
20230621,222400,1401531750,28950,28950,28950,28950,0
|
|
20230621,222300,1401531750,28950,28950,28950,28950,0
|
|
20230621,222200,1401531750,28950,28950,28950,28950,0
|
|
20230621,222100,1401531750,28950,28950,28950,28950,0
|
|
20230621,222000,1401531750,28950,28950,28950,28950,0
|
|
20230621,221900,1401531750,28950,28950,28950,28950,0
|
|
20230621,221800,1401531750,28950,28950,28950,28950,0
|
|
20230621,221700,1401531750,28950,28950,28950,28950,0
|
|
20230621,221600,1401531750,28950,28950,28950,28950,0
|
|
20230621,221500,1401531750,28950,28950,28950,28950,0
|
|
20230621,221400,1401531750,28950,28950,28950,28950,0
|
|
20230621,221300,1401531750,28950,28950,28950,28950,0
|
|
20230621,221200,1401531750,28950,28950,28950,28950,0
|
|
20230621,221100,1401531750,28950,28950,28950,28950,0
|
|
20230621,221000,1401531750,28950,28950,28950,28950,0
|
|
20230621,220900,1401531750,28950,28950,28950,28950,0
|
|
20230621,220800,1401531750,28950,28950,28950,28950,0
|
|
20230621,220700,1401531750,28950,28950,28950,28950,0
|
|
20230621,220600,1401531750,28950,28950,28950,28950,0
|
|
20230621,220500,1401531750,28950,28950,28950,28950,0
|
|
20230621,220400,1401531750,28950,28950,28950,28950,521
|
|
20230621,220300,1401531750,28950,28950,28950,28950,0
|
|
20230621,220200,1401531750,28950,28950,28950,28950,0
|
|
20230621,220100,1401531750,28950,28950,28950,28950,0
|
|
20230621,220000,1401531750,28950,28950,28950,28950,0
|
|
20230621,215900,1401531750,28950,28950,28950,28950,0
|
|
20230621,215800,1401531750,28950,28950,28950,28950,0
|
|
20230621,215700,1401531750,28950,28950,28950,28950,0
|
|
20230621,215600,1401531750,28950,28950,28950,28950,0
|
|
20230621,215500,1401531750,28950,28950,28950,28950,0
|
|
20230621,215400,1401531750,28950,28950,28950,28950,0
|
|
20230621,215300,1401531750,28950,28950,28950,28950,0
|
|
20230621,215200,1401531750,28950,28950,28950,28950,0
|
|
20230621,215100,1401531750,28950,28950,28950,28950,0
|
|
20230621,215000,1401531750,28950,28950,28950,28950,0
|
|
20230621,214900,1401531750,28950,28950,28950,28950,0
|
|
20230621,214800,1401531750,28950,28950,28950,28950,0
|
|
20230621,214700,1401531750,28950,28950,28950,28950,0
|
|
20230621,214600,1401531750,28950,28950,28950,28950,0
|
|
20230621,214500,1401531750,28950,28950,28950,28950,0
|
|
20230621,214400,1401531750,28950,28950,28950,28950,0
|
|
20230621,214300,1401531750,28950,28950,28950,28950,0
|
|
20230621,214200,1401531750,28950,28950,28950,28950,0
|
|
20230621,214100,1401531750,28950,28950,28950,28950,0
|
|
20230621,214000,1401531750,28950,28950,28950,28950,0
|
|
20230621,213900,1401531750,28950,28950,28950,28950,0
|
|
20230621,213800,1401531750,28950,28950,28950,28950,0
|
|
20230621,213700,1401531750,28950,28950,28950,28950,0
|
|
20230621,213600,1401531750,28950,28950,28950,28950,0
|
|
20230621,213500,1401531750,28950,28950,28950,28950,0
|
|
20230621,213400,1401531750,28950,28950,28950,28950,521
|
|
20230621,213300,1401531750,28950,28950,28950,28950,0
|
|
20230621,213200,1401531750,28950,28950,28950,28950,0
|
|
20230621,213100,1401531750,28950,28950,28950,28950,0
|
|
20230621,213000,1401531750,28950,28950,28950,28950,0
|
|
20230621,212900,1401531750,28950,28950,28950,28950,0
|
|
20230621,212800,1401531750,28950,28950,28950,28950,0
|
|
20230621,212700,1401531750,28950,28950,28950,28950,0
|
|
20230621,212600,1401531750,28950,28950,28950,28950,0
|
|
20230621,212500,1401531750,28950,28950,28950,28950,0
|
|
20230621,212400,1401531750,28950,28950,28950,28950,0
|
|
20230621,212300,1401531750,28950,28950,28950,28950,0
|
|
20230621,212200,1401531750,28950,28950,28950,28950,0
|
|
20230621,212100,1401531750,28950,28950,28950,28950,0
|
|
20230621,212000,1401531750,28950,28950,28950,28950,0
|
|
20230621,211900,1401531750,28950,28950,28950,28950,0
|
|
20230621,211800,1401531750,28950,28950,28950,28950,0
|
|
20230621,211700,1401531750,28950,28950,28950,28950,0
|
|
20230621,211600,1401531750,28950,28950,28950,28950,0
|
|
20230621,211500,1401531750,28950,28950,28950,28950,0
|
|
20230621,211400,1401531750,28950,28950,28950,28950,0
|
|
20230621,211300,1401531750,28950,28950,28950,28950,0
|
|
20230621,211200,1401531750,28950,28950,28950,28950,0
|
|
20230621,211100,1401531750,28950,28950,28950,28950,0
|
|
20230621,211000,1401531750,28950,28950,28950,28950,0
|
|
20230621,210900,1401531750,28950,28950,28950,28950,0
|
|
20230621,210800,1401531750,28950,28950,28950,28950,0
|
|
20230621,210700,1401531750,28950,28950,28950,28950,0
|
|
20230621,210600,1401531750,28950,28950,28950,28950,0
|
|
20230621,210500,1401531750,28950,28950,28950,28950,0
|
|
20230621,210400,1401531750,28950,28950,28950,28950,521
|
|
20230621,210300,1401531750,28950,28950,28950,28950,0
|
|
20230621,210200,1401531750,28950,28950,28950,28950,0
|
|
20230621,210100,1401531750,28950,28950,28950,28950,0
|
|
20230621,210000,1401531750,28950,28950,28950,28950,0
|
|
20230621,205900,1401531750,28950,28950,28950,28950,0
|
|
20230621,205800,1401531750,28950,28950,28950,28950,0
|
|
20230621,205700,1401531750,28950,28950,28950,28950,0
|
|
20230621,205600,1401531750,28950,28950,28950,28950,0
|
|
20230621,205500,1401531750,28950,28950,28950,28950,0
|
|
20230621,205400,1401531750,28950,28950,28950,28950,0
|
|
20230621,205300,1401531750,28950,28950,28950,28950,0
|
|
20230621,205200,1401531750,28950,28950,28950,28950,0
|
|
20230621,205100,1401531750,28950,28950,28950,28950,0
|
|
20230621,205000,1401531750,28950,28950,28950,28950,0
|
|
20230621,204900,1401531750,28950,28950,28950,28950,0
|
|
20230621,204800,1401531750,28950,28950,28950,28950,0
|
|
20230621,204700,1401531750,28950,28950,28950,28950,0
|
|
20230621,204600,1401531750,28950,28950,28950,28950,0
|
|
20230621,204500,1401531750,28950,28950,28950,28950,0
|
|
20230621,204400,1401531750,28950,28950,28950,28950,0
|
|
20230621,204300,1401531750,28950,28950,28950,28950,0
|
|
20230621,204200,1401531750,28950,28950,28950,28950,0
|
|
20230621,204100,1401531750,28950,28950,28950,28950,0
|
|
20230621,204000,1401531750,28950,28950,28950,28950,0
|
|
20230621,203900,1401531750,28950,28950,28950,28950,0
|
|
20230621,203800,1401531750,28950,28950,28950,28950,0
|
|
20230621,203700,1401531750,28950,28950,28950,28950,0
|
|
20230621,203600,1401531750,28950,28950,28950,28950,0
|
|
20230621,203500,1401531750,28950,28950,28950,28950,0
|
|
20230621,203400,1401531750,28950,28950,28950,28950,521
|
|
20230621,203300,1401531750,28950,28950,28950,28950,0
|
|
20230621,203200,1401531750,28950,28950,28950,28950,0
|
|
20230621,203100,1401531750,28950,28950,28950,28950,0
|
|
20230621,203000,1401531750,28950,28950,28950,28950,0
|
|
20230621,202900,1401531750,28950,28950,28950,28950,0
|
|
20230621,202800,1401531750,28950,28950,28950,28950,0
|
|
20230621,202700,1401531750,28950,28950,28950,28950,0
|
|
20230621,202600,1401531750,28950,28950,28950,28950,0
|
|
20230621,202500,1401531750,28950,28950,28950,28950,0
|
|
20230621,202400,1401531750,28950,28950,28950,28950,0
|
|
20230621,202300,1401531750,28950,28950,28950,28950,0
|
|
20230621,202200,1401531750,28950,28950,28950,28950,0
|
|
20230621,202100,1401531750,28950,28950,28950,28950,0
|
|
20230621,202000,1401531750,28950,28950,28950,28950,0
|
|
20230621,201900,1401531750,28950,28950,28950,28950,0
|
|
20230621,201800,1401531750,28950,28950,28950,28950,0
|
|
20230621,201700,1401531750,28950,28950,28950,28950,0
|
|
20230621,201600,1401531750,28950,28950,28950,28950,0
|
|
20230621,201500,1401531750,28950,28950,28950,28950,0
|
|
20230621,201400,1401531750,28950,28950,28950,28950,0
|
|
20230621,201300,1401531750,28950,28950,28950,28950,0
|
|
20230621,201200,1401531750,28950,28950,28950,28950,0
|
|
20230621,201100,1401531750,28950,28950,28950,28950,0
|
|
20230621,201000,1401531750,28950,28950,28950,28950,0
|
|
20230621,200900,1401531750,28950,28950,28950,28950,0
|
|
20230621,200800,1401531750,28950,28950,28950,28950,0
|
|
20230621,200700,1401531750,28950,28950,28950,28950,0
|
|
20230621,200600,1401531750,28950,28950,28950,28950,0
|
|
20230621,200500,1401531750,28950,28950,28950,28950,0
|
|
20230621,200400,1401531750,28950,28950,28950,28950,521
|
|
20230621,200300,1401531750,28950,28950,28950,28950,0
|
|
20230621,200200,1401531750,28950,28950,28950,28950,0
|
|
20230621,200100,1401531750,28950,28950,28950,28950,0
|
|
20230621,200000,1401531750,28950,28950,28950,28950,0
|
|
20230621,195900,1401531750,28950,28950,28950,28950,0
|
|
20230621,195800,1401531750,28950,28950,28950,28950,0
|
|
20230621,195700,1401531750,28950,28950,28950,28950,0
|
|
20230621,195600,1401531750,28950,28950,28950,28950,0
|
|
20230621,195500,1401531750,28950,28950,28950,28950,0
|
|
20230621,195400,1401531750,28950,28950,28950,28950,0
|
|
20230621,195300,1401531750,28950,28950,28950,28950,0
|
|
20230621,195200,1401531750,28950,28950,28950,28950,0
|
|
20230621,195100,1401531750,28950,28950,28950,28950,0
|
|
20230621,195000,1401531750,28950,28950,28950,28950,0
|
|
20230621,194900,1401531750,28950,28950,28950,28950,0
|
|
20230621,194800,1401531750,28950,28950,28950,28950,0
|
|
20230621,194700,1401531750,28950,28950,28950,28950,0
|
|
20230621,194600,1401531750,28950,28950,28950,28950,0
|
|
20230621,194500,1401531750,28950,28950,28950,28950,0
|
|
20230621,194400,1401531750,28950,28950,28950,28950,0
|
|
20230621,194300,1401531750,28950,28950,28950,28950,0
|
|
20230621,194200,1401531750,28950,28950,28950,28950,0
|
|
20230621,194100,1401531750,28950,28950,28950,28950,0
|
|
20230621,194000,1401531750,28950,28950,28950,28950,0
|
|
20230621,193900,1401531750,28950,28950,28950,28950,0
|
|
20230621,193800,1401531750,28950,28950,28950,28950,0
|
|
20230621,193700,1401531750,28950,28950,28950,28950,0
|
|
20230621,193600,1401531750,28950,28950,28950,28950,0
|
|
20230621,193500,1401531750,28950,28950,28950,28950,0
|
|
20230621,193400,1401531750,28950,28950,28950,28950,521
|
|
20230621,193300,1401531750,28950,28950,28950,28950,0
|
|
20230621,193200,1401531750,28950,28950,28950,28950,0
|
|
20230621,193100,1401531750,28950,28950,28950,28950,0
|
|
20230621,193000,1401531750,28950,28950,28950,28950,0
|
|
20230621,192900,1401531750,28950,28950,28950,28950,0
|
|
20230621,192800,1401531750,28950,28950,28950,28950,0
|
|
20230621,192700,1401531750,28950,28950,28950,28950,0
|
|
20230621,192600,1401531750,28950,28950,28950,28950,0
|
|
20230621,192500,1401531750,28950,28950,28950,28950,0
|
|
20230621,192400,1401531750,28950,28950,28950,28950,0
|
|
20230621,192300,1401531750,28950,28950,28950,28950,0
|
|
20230621,192200,1401531750,28950,28950,28950,28950,0
|
|
20230621,192100,1401531750,28950,28950,28950,28950,0
|
|
20230621,192000,1401531750,28950,28950,28950,28950,0
|
|
20230621,191900,1401531750,28950,28950,28950,28950,0
|
|
20230621,191800,1401531750,28950,28950,28950,28950,0
|
|
20230621,191700,1401531750,28950,28950,28950,28950,0
|
|
20230621,191600,1401531750,28950,28950,28950,28950,0
|
|
20230621,191500,1401531750,28950,28950,28950,28950,0
|
|
20230621,191400,1401531750,28950,28950,28950,28950,0
|
|
20230621,191300,1401531750,28950,28950,28950,28950,0
|
|
20230621,191200,1401531750,28950,28950,28950,28950,0
|
|
20230621,191100,1401531750,28950,28950,28950,28950,0
|
|
20230621,191000,1401531750,28950,28950,28950,28950,0
|
|
20230621,190900,1401531750,28950,28950,28950,28950,0
|
|
20230621,190800,1401531750,28950,28950,28950,28950,0
|
|
20230621,190700,1401531750,28950,28950,28950,28950,0
|
|
20230621,190600,1401531750,28950,28950,28950,28950,0
|
|
20230621,190500,1401531750,28950,28950,28950,28950,0
|
|
20230621,190400,1401531750,28950,28950,28950,28950,521
|
|
20230621,190300,1401531750,28950,28950,28950,28950,0
|
|
20230621,190200,1401531750,28950,28950,28950,28950,0
|
|
20230621,190100,1401531750,28950,28950,28950,28950,0
|
|
20230621,190000,1401531750,28950,28950,28950,28950,0
|
|
20230621,185900,1401531750,28950,28950,28950,28950,0
|
|
20230621,185800,1401531750,28950,28950,28950,28950,0
|
|
20230621,185700,1401531750,28950,28950,28950,28950,0
|
|
20230621,185600,1401531750,28950,28950,28950,28950,0
|
|
20230621,185500,1401531750,28950,28950,28950,28950,0
|
|
20230621,185400,1401531750,28950,28950,28950,28950,0
|
|
20230621,185300,1401531750,28950,28950,28950,28950,0
|
|
20230621,185200,1401531750,28950,28950,28950,28950,0
|
|
20230621,185100,1401531750,28950,28950,28950,28950,0
|
|
20230621,185000,1401531750,28950,28950,28950,28950,0
|
|
20230621,184900,1401531750,28950,28950,28950,28950,0
|
|
20230621,184800,1401531750,28950,28950,28950,28950,0
|
|
20230621,184700,1401531750,28950,28950,28950,28950,0
|
|
20230621,184600,1401531750,28950,28950,28950,28950,0
|
|
20230621,184500,1401531750,28950,28950,28950,28950,0
|
|
20230621,184400,1401531750,28950,28950,28950,28950,0
|
|
20230621,184300,1401531750,28950,28950,28950,28950,0
|
|
20230621,184200,1401531750,28950,28950,28950,28950,0
|
|
20230621,184100,1401531750,28950,28950,28950,28950,0
|
|
20230621,184000,1401531750,28950,28950,28950,28950,0
|
|
20230621,183900,1401531750,28950,28950,28950,28950,0
|
|
20230621,183800,1401531750,28950,28950,28950,28950,0
|
|
20230621,183700,1401531750,28950,28950,28950,28950,0
|
|
20230621,183600,1401531750,28950,28950,28950,28950,0
|
|
20230621,183500,1401531750,28950,28950,28950,28950,0
|
|
20230621,183400,1401531750,28950,28950,28950,28950,521
|
|
20230621,183300,1401531750,28950,28950,28950,28950,0
|
|
20230621,183200,1401531750,28950,28950,28950,28950,0
|
|
20230621,183100,1401531750,28950,28950,28950,28950,0
|
|
20230621,183000,1401531750,28950,28950,28950,28950,0
|
|
20230621,182900,1401531750,28950,28950,28950,28950,0
|
|
20230621,182800,1401531750,28950,28950,28950,28950,0
|
|
20230621,182700,1401531750,28950,28950,28950,28950,0
|
|
20230621,182600,1401531750,28950,28950,28950,28950,0
|
|
20230621,182500,1401531750,28950,28950,28950,28950,0
|
|
20230621,182400,1401531750,28950,28950,28950,28950,0
|
|
20230621,182300,1401531750,28950,28950,28950,28950,0
|
|
20230621,182200,1401531750,28950,28950,28950,28950,0
|
|
20230621,182100,1401531750,28950,28950,28950,28950,0
|
|
20230621,182000,1401531750,28950,28950,28950,28950,0
|
|
20230621,181900,1401531750,28950,28950,28950,28950,0
|
|
20230621,181800,1401531750,28950,28950,28950,28950,0
|
|
20230621,181700,1401531750,28950,28950,28950,28950,0
|
|
20230621,181600,1401531750,28950,28950,28950,28950,0
|
|
20230621,181500,1401531750,28950,28950,28950,28950,0
|
|
20230621,181400,1401531750,28950,28950,28950,28950,0
|
|
20230621,181300,1401531750,28950,28950,28950,28950,0
|
|
20230621,181200,1401531750,28950,28950,28950,28950,0
|
|
20230621,181100,1401531750,28950,28950,28950,28950,0
|
|
20230621,181000,1401531750,28950,28950,28950,28950,0
|
|
20230621,180900,1401531750,28950,28950,28950,28950,0
|
|
20230621,180800,1401531750,28950,28950,28950,28950,0
|
|
20230621,180700,1401531750,28950,28950,28950,28950,0
|
|
20230621,180600,1401531750,28950,28950,28950,28950,0
|
|
20230621,180500,1401531750,28950,28950,28950,28950,0
|
|
20230621,180400,1401531750,28950,28950,28950,28950,521
|
|
20230621,180300,1401531750,28950,28950,28950,28950,0
|
|
20230621,180200,1401531750,28950,28950,28950,28950,0
|
|
20230621,180100,1401531750,28950,28950,28950,28950,0
|
|
20230621,180000,1401531750,28950,28950,28950,28950,0
|
|
20230621,175900,1401531750,28950,28950,28950,28950,0
|
|
20230621,175800,1401531750,28950,28950,28950,28950,0
|
|
20230621,175700,1401531750,28950,28950,28950,28950,0
|
|
20230621,175600,1401531750,28950,28950,28950,28950,0
|
|
20230621,175500,1401531750,28950,28950,28950,28950,0
|
|
20230621,175400,1401531750,28950,28950,28950,28950,0
|
|
20230621,175300,1401531750,28950,28950,28950,28950,0
|
|
20230621,175200,1401531750,28950,28950,28950,28950,0
|
|
20230621,175100,1401531750,28950,28950,28950,28950,0
|
|
20230621,175000,1401531750,28950,28950,28950,28950,0
|
|
20230621,174900,1401531750,28950,28950,28950,28950,0
|
|
20230621,174800,1401531750,28950,28950,28950,28950,0
|
|
20230621,174700,1401531750,28950,28950,28950,28950,0
|
|
20230621,174600,1401531750,28950,28950,28950,28950,0
|
|
20230621,174500,1401531750,28950,28950,28950,28950,0
|
|
20230621,174400,1401531750,28950,28950,28950,28950,0
|
|
20230621,174300,1401531750,28950,28950,28950,28950,0
|
|
20230621,174200,1401531750,28950,28950,28950,28950,0
|
|
20230621,174100,1401531750,28950,28950,28950,28950,0
|
|
20230621,174000,1401531750,28950,28950,28950,28950,0
|
|
20230621,173900,1401531750,28950,28950,28950,28950,0
|
|
20230621,173800,1401531750,28950,28950,28950,28950,0
|
|
20230621,173700,1401531750,28950,28950,28950,28950,0
|
|
20230621,173600,1401531750,28950,28950,28950,28950,0
|
|
20230621,173500,1401531750,28950,28950,28950,28950,0
|
|
20230621,173400,1401531750,28950,28950,28950,28950,521
|
|
20230621,173300,1401531750,28950,28950,28950,28950,0
|
|
20230621,173200,1401531750,28950,28950,28950,28950,0
|
|
20230621,173100,1401531750,28950,28950,28950,28950,0
|
|
20230621,173000,1401531750,28950,28950,28950,28950,0
|
|
20230621,172900,1401531750,28950,28950,28950,28950,0
|
|
20230621,172800,1401531750,28950,28950,28950,28950,0
|
|
20230621,172700,1401531750,28950,28950,28950,28950,0
|
|
20230621,172600,1401531750,28950,28950,28950,28950,0
|
|
20230621,172500,1401531750,28950,28950,28950,28950,0
|
|
20230621,172400,1401531750,28950,28950,28950,28950,0
|
|
20230621,172300,1401531750,28950,28950,28950,28950,0
|
|
20230621,172200,1401531750,28950,28950,28950,28950,0
|
|
20230621,172100,1401531750,28950,28950,28950,28950,0
|
|
20230621,172000,1401531750,28950,28950,28950,28950,0
|
|
20230621,171900,1401531750,28950,28950,28950,28950,0
|
|
20230621,171800,1401531750,28950,28950,28950,28950,0
|
|
20230621,171700,1401531750,28950,28950,28950,28950,0
|
|
20230621,171600,1401531750,28950,28950,28950,28950,0
|
|
20230621,171500,1401531750,28950,28950,28950,28950,0
|
|
20230621,171400,1401531750,28950,28950,28950,28950,0
|
|
20230621,171300,1401531750,28950,28950,28950,28950,0
|
|
20230621,171200,1401531750,28950,28950,28950,28950,0
|
|
20230621,171100,1401531750,28950,28950,28950,28950,0
|
|
20230621,171000,1401531750,28950,28950,28950,28950,0
|
|
20230621,170900,1401531750,28950,28950,28950,28950,0
|
|
20230621,170800,1401531750,28950,28950,28950,28950,0
|
|
20230621,170700,1401531750,28950,28950,28950,28950,0
|
|
20230621,170600,1401531750,28950,28950,28950,28950,0
|
|
20230621,170500,1401531750,28950,28950,28950,28950,0
|
|
20230621,170400,1401531750,28950,28950,28950,28950,521
|
|
20230621,170300,1401531750,28950,28950,28950,28950,0
|
|
20230621,170200,1401531750,28950,28950,28950,28950,0
|
|
20230621,170100,1401531750,28950,28950,28950,28950,0
|
|
20230621,170000,1401531750,28950,28950,28950,28950,0
|
|
20230621,165900,1401531750,28950,28950,28950,28950,0
|
|
20230621,165800,1401531750,28950,28950,28950,28950,0
|
|
20230621,165700,1401531750,28950,28950,28950,28950,0
|
|
20230621,165600,1401531750,28950,28950,28950,28950,0
|
|
20230621,165500,1401531750,28950,28950,28950,28950,0
|
|
20230621,165400,1401531750,28950,28950,28950,28950,0
|
|
20230621,165300,1401531750,28950,28950,28950,28950,0
|
|
20230621,165200,1401531750,28950,28950,28950,28950,0
|
|
20230621,165100,1401531750,28950,28950,28950,28950,0
|
|
20230621,165000,1401531750,28950,28950,28950,28950,0
|
|
20230621,164900,1401531750,28950,28950,28950,28950,0
|
|
20230621,164800,1401531750,28950,28950,28950,28950,0
|
|
20230621,164700,1401531750,28950,28950,28950,28950,0
|
|
20230621,164600,1401531750,28950,28950,28950,28950,0
|
|
20230621,164500,1401531750,28950,28950,28950,28950,0
|
|
20230621,164400,1401531750,28950,28950,28950,28950,0
|
|
20230621,164300,1401531750,28950,28950,28950,28950,0
|
|
20230621,164200,1401531750,28950,28950,28950,28950,0
|
|
20230621,164100,1401531750,28950,28950,28950,28950,0
|
|
20230621,164000,1401531750,28950,28950,28950,28950,0
|
|
20230621,163900,1401531750,28950,28950,28950,28950,0
|
|
20230621,163800,1401531750,28950,28950,28950,28950,0
|
|
20230621,163700,1401531750,28950,28950,28950,28950,0
|
|
20230621,163600,1401531750,28950,28950,28950,28950,0
|
|
20230621,163500,1401531750,28950,28950,28950,28950,0
|
|
20230621,163400,1401531750,28950,28950,28950,28950,521
|
|
20230621,163300,1401531750,28950,28950,28950,28950,0
|
|
20230621,163200,1401531750,28950,28950,28950,28950,0
|
|
20230621,163100,1401531750,28950,28950,28950,28950,0
|
|
20230621,163000,1401531750,28950,28950,28950,28950,0
|
|
20230621,162900,1401531750,28950,28950,28950,28950,0
|
|
20230621,162800,1401531750,28950,28950,28950,28950,0
|
|
20230621,162700,1401531750,28950,28950,28950,28950,0
|
|
20230621,162600,1401531750,28950,28950,28950,28950,0
|
|
20230621,162500,1401531750,28950,28950,28950,28950,0
|
|
20230621,162400,1401531750,28950,28950,28950,28950,0
|
|
20230621,162300,1401531750,28950,28950,28950,28950,0
|
|
20230621,162200,1401531750,28950,28950,28950,28950,0
|
|
20230621,162100,1401531750,28950,28950,28950,28950,0
|
|
20230621,162000,1401531750,28950,28950,28950,28950,0
|
|
20230621,161900,1401531750,28950,28950,28950,28950,0
|
|
20230621,161800,1401531750,28950,28950,28950,28950,0
|
|
20230621,161700,1401531750,28950,28950,28950,28950,0
|
|
20230621,161600,1401531750,28950,28950,28950,28950,0
|
|
20230621,161500,1401531750,28950,28950,28950,28950,0
|
|
20230621,161400,1401531750,28950,28950,28950,28950,0
|
|
20230621,161300,1401531750,28950,28950,28950,28950,0
|
|
20230621,161200,1401531750,28950,28950,28950,28950,0
|
|
20230621,161100,1401531750,28950,28950,28950,28950,0
|
|
20230621,161000,1401531750,28950,28950,28950,28950,0
|
|
20230621,160900,1401531750,28950,28950,28950,28950,0
|
|
20230621,160800,1401531750,28950,28950,28950,28950,0
|
|
20230621,160700,1401531750,28950,28950,28950,28950,0
|
|
20230621,160600,1401531750,28950,28950,28950,28950,0
|
|
20230621,160500,1401531750,28950,28950,28950,28950,0
|
|
20230621,160400,1401531750,28950,28950,28950,28950,521
|
|
20230621,160300,1401531750,28950,28950,28950,28950,0
|
|
20230621,160200,1401531750,28950,28950,28950,28950,0
|
|
20230621,160100,1401531750,28950,28950,28950,28950,0
|
|
20230621,160000,1401531750,28950,28950,28950,28950,0
|
|
20230621,155900,1401531750,28950,28950,28950,28950,0
|
|
20230621,155800,1401531750,28950,28950,28950,28950,0
|
|
20230621,155700,1401531750,28950,28950,28950,28950,0
|
|
20230621,155600,1401531750,28950,28950,28950,28950,0
|
|
20230621,155500,1401531750,28950,28950,28950,28950,0
|
|
20230621,155400,1401531750,28950,28950,28950,28950,0
|
|
20230621,155300,1401531750,28950,28950,28950,28950,0
|
|
20230621,155200,1401531750,28950,28950,28950,28950,0
|
|
20230621,155100,1401531750,28950,28950,28950,28950,0
|
|
20230621,155000,1401531750,28950,28950,28950,28950,0
|
|
20230621,154900,1401531750,28950,28950,28950,28950,0
|
|
20230621,154800,1401531750,28950,28950,28950,28950,0
|
|
20230621,154700,1401531750,28950,28950,28950,28950,0
|
|
20230621,154600,1401531750,28950,28950,28950,28950,0
|
|
20230621,154500,1401531750,28950,28950,28950,28950,0
|
|
20230621,154400,1401531750,28950,28950,28950,28950,0
|
|
20230621,154300,1401531750,28950,28950,28950,28950,0
|
|
20230621,154200,1401531750,28950,28950,28950,28950,0
|
|
20230621,154100,1401531750,28950,28950,28950,28950,0
|
|
20230621,154000,1401531750,28950,28950,28950,28950,0
|
|
20230621,153900,1401531750,28950,28950,28950,28950,0
|
|
20230621,153800,1401531750,28950,28950,28950,28950,0
|
|
20230621,153700,1401531750,28950,28950,28950,28950,0
|
|
20230621,153600,1401531750,28950,28950,28950,28950,0
|
|
20230621,153500,1401531750,28950,28950,28950,28950,0
|
|
20230621,153400,1401531750,28950,28950,28950,28950,521
|
|
20230621,153300,1401531750,28950,28950,28950,28950,0
|
|
20230621,153200,1401531750,28950,28950,28950,28950,0
|
|
20230621,153100,1401531750,28950,28950,28950,28950,0
|
|
20230621,153000,1401531750,28950,28950,28950,28950,521
|
|
20230621,152900,1386448800,28850,28850,28850,28850,0
|
|
20230621,152800,1386448800,28850,28850,28850,28850,0
|
|
20230621,152700,1386448800,28850,28850,28850,28850,0
|
|
20230621,152600,1386448800,28850,28850,28850,28850,0
|
|
20230621,152500,1386448800,28850,28850,28850,28850,0
|
|
20230621,152400,1386448800,28850,28850,28850,28850,0
|
|
20230621,152300,1386448800,28850,28850,28850,28850,0
|
|
20230621,152200,1386448800,28850,28850,28850,28850,0
|
|
20230621,152100,1386448800,28850,28850,28850,28850,0
|
|
20230621,152000,1386448800,28850,28850,28850,28850,0
|
|
20230621,151900,1386448800,28850,28800,28850,28800,43
|
|
20230621,151800,1385208800,28900,28800,28900,28800,232
|
|
20230621,151700,1378525300,28800,28800,28850,28800,440
|
|
20230621,151600,1365853200,28900,28850,28900,28850,38
|
|
20230621,151500,1364755450,28900,28850,28900,28850,43
|
|
20230621,151400,1363513450,28850,28850,28900,28850,44
|
|
20230621,151300,1362242500,28900,28850,28900,28850,48
|
|
20230621,151200,1360856250,28850,28850,28900,28850,14
|
|
20230621,151100,1360452250,28800,28900,28900,28800,195
|
|
20230621,151000,1354817500,28850,28850,28900,28850,51
|
|
20230621,150900,1353344400,28900,28850,28900,28850,40
|
|
20230621,150800,1352188850,28850,28850,28900,28850,17
|
|
20230621,150700,1351698250,28850,28850,28900,28850,35
|
|
20230621,150600,1350687050,28850,28800,28850,28800,43
|
|
20230621,150500,1349447050,28850,28850,28850,28850,30
|
|
20230621,150400,1348581550,28850,28900,28900,28850,40
|
|
20230621,150300,1347426100,28850,28850,28850,28850,79
|
|
20230621,150200,1345146950,28800,28850,28850,28800,40
|
|
20230621,150100,1343993500,28800,28850,28850,28800,23
|
|
20230621,150000,1343330000,28900,28900,28900,28850,42
|
|
20230621,145900,1342116800,28900,28850,28900,28850,34
|
|
20230621,145800,1341134450,28850,28850,28850,28800,41
|
|
20230621,145700,1339953100,28900,28850,28900,28850,35
|
|
20230621,145600,1338941900,28850,28850,28900,28850,50
|
|
20230621,145500,1337497950,28850,28900,28900,28850,196
|
|
20230621,145400,1331842750,28900,28900,28950,28900,43
|
|
20230621,145300,1330598600,28900,28950,28950,28900,41
|
|
20230621,145200,1329412100,28900,28850,28950,28850,14
|
|
20230621,145100,1329007650,28950,28900,28950,28850,76
|
|
20230621,145000,1326812300,28900,28850,28900,28850,40
|
|
20230621,144900,1325656550,28900,28900,28950,28900,64
|
|
20230621,144800,1323805500,28900,28900,28950,28900,63
|
|
20230621,144700,1321983350,28900,28900,28900,28850,313
|
|
20230621,144600,1312938450,28900,28950,28950,28900,49
|
|
20230621,144500,1311520900,28900,28950,28950,28900,142
|
|
20230621,144400,1307415650,28900,28900,28900,28900,15
|
|
20230621,144300,1306982150,28950,28900,28950,28900,41
|
|
20230621,144200,1305795750,28900,28950,28950,28900,64
|
|
20230621,144100,1303943200,28950,28950,28950,28900,13
|
|
20230621,144000,1303567100,29000,28900,29000,28900,101
|
|
20230621,143900,1300642400,28950,28950,28950,28950,131
|
|
20230621,143800,1296849950,28950,28850,28950,28850,362
|
|
20230621,143700,1286383350,28850,28900,28900,28850,34
|
|
20230621,143600,1285401000,28850,28850,28900,28850,41
|
|
20230621,143500,1284216700,28850,28900,28900,28850,35
|
|
20230621,143400,1283205500,28850,28850,28900,28850,45
|
|
20230621,143300,1281905550,28850,28850,28900,28850,46
|
|
20230621,143200,1280577000,28800,28850,28900,28800,357
|
|
20230621,143100,1270276400,28850,28900,28900,28850,46
|
|
20230621,143000,1268947850,28850,28850,28900,28850,51
|
|
20230621,142900,1267475050,28900,28900,28950,28900,162
|
|
20230621,142800,1262791800,28900,28950,28950,28900,149
|
|
20230621,142700,1258484250,28900,28900,28900,28900,6
|
|
20230621,142600,1258310850,28900,28900,28900,28850,199
|
|
20230621,142500,1252562750,28950,28950,28950,28900,37
|
|
20230621,142400,1251491900,28900,28950,28950,28900,42
|
|
20230621,142300,1250276550,28950,28900,28950,28900,35
|
|
20230621,142200,1249263600,28900,28900,28950,28900,40
|
|
20230621,142100,1248106150,28950,28900,28950,28900,35
|
|
20230621,142000,1247093200,28900,28900,28950,28900,157
|
|
20230621,141900,1242554450,28900,28950,28950,28900,35
|
|
20230621,141800,1241541500,28900,28900,28950,28900,40
|
|
20230621,141700,1240384050,28900,28950,28950,28900,302
|
|
20230621,141600,1231651150,28950,28950,29000,28950,46
|
|
20230621,141500,1230318000,28950,29000,29000,28950,74
|
|
20230621,141400,1228172300,29000,29050,29050,29000,40
|
|
20230621,141300,1227010850,29000,28950,29000,28950,57
|
|
20230621,141200,1225360350,29000,29000,29000,29000,29
|
|
20230621,141100,1224519350,29000,29050,29050,29000,63
|
|
20230621,141000,1222690900,29000,29050,29050,29000,83
|
|
20230621,140900,1220280000,29050,29050,29050,29050,39
|
|
20230621,140800,1219147050,29050,29050,29050,29050,30
|
|
20230621,140700,1218275550,29000,29000,29000,29000,190
|
|
20230621,140600,1212765550,29000,29000,29000,29000,221
|
|
20230621,140500,1206356550,29050,29050,29050,29050,29
|
|
20230621,140400,1205514100,29050,29050,29050,29050,150
|
|
20230621,140300,1201156600,29050,29000,29050,29000,139
|
|
20230621,140200,1197124150,29050,29100,29100,29050,213
|
|
20230621,140100,1190935050,29100,29050,29100,29050,51
|
|
20230621,140000,1189451000,29050,29050,29050,29050,151
|
|
20230621,135900,1185064450,29050,29050,29050,29050,50
|
|
20230621,135800,1183611950,29050,29050,29100,29050,1048
|
|
20230621,135700,1153117550,29050,29050,29050,29050,148
|
|
20230621,135600,1148818150,29100,29050,29100,29050,237
|
|
20230621,135500,1141926500,29050,29000,29050,29000,249
|
|
20230621,135400,1134693100,29000,29050,29050,29000,34
|
|
20230621,135300,1133705650,29000,29000,29000,29000,0
|
|
20230621,135200,1133705650,29000,29000,29000,29000,129
|
|
20230621,135100,1129964650,29050,29000,29050,29000,69
|
|
20230621,135000,1127962150,29000,29000,29000,29000,14
|
|
20230621,134900,1127556150,29000,29000,29000,29000,210
|
|
20230621,134800,1121466150,29050,29050,29050,29050,103
|
|
20230621,134700,1118474000,29050,29050,29050,29050,210
|
|
20230621,134600,1112373500,29050,29050,29050,29050,29
|
|
20230621,134500,1111531050,29000,29050,29050,29000,32
|
|
20230621,134400,1110601500,29050,29050,29050,29050,29
|
|
20230621,134300,1109759050,29000,29000,29050,29000,92
|
|
20230621,134200,1107089600,29050,29050,29050,29050,29
|
|
20230621,134100,1106247150,29050,29050,29050,29050,29
|
|
20230621,134000,1105404700,29000,29050,29050,29000,34
|
|
20230621,133900,1104417050,29050,29050,29050,29050,173
|
|
20230621,133800,1099391400,29050,29050,29050,29050,29
|
|
20230621,133700,1098548950,29050,29050,29050,29050,25
|
|
20230621,133600,1097822700,29050,29050,29050,29050,34
|
|
20230621,133500,1096835000,29000,28950,29000,28950,23
|
|
20230621,133400,1096168050,29000,29000,29000,29000,36
|
|
20230621,133300,1095124050,29000,29000,29000,29000,99
|
|
20230621,133200,1092253050,29000,29050,29050,29000,49
|
|
20230621,133100,1090830600,29000,29000,29050,29000,79
|
|
20230621,133000,1088538150,29050,29050,29050,29000,32
|
|
20230621,132900,1087608600,29050,29050,29100,29050,76
|
|
20230621,132800,1085399350,29100,29050,29100,29050,31
|
|
20230621,132700,1084497350,29100,29100,29100,29100,30
|
|
20230621,132600,1083624350,29100,29100,29100,29100,29
|
|
20230621,132500,1082780450,29100,29100,29100,29100,29
|
|
20230621,132400,1081936550,29100,29100,29100,29100,31
|
|
20230621,132300,1081034450,29050,29100,29100,29050,232
|
|
20230621,132200,1074283300,29100,29100,29100,29100,29
|
|
20230621,132100,1073439400,29050,29050,29050,29000,412
|
|
20230621,132000,1061470850,29050,29050,29050,29050,105
|
|
20230621,131900,1058420600,29100,29050,29100,29050,56
|
|
20230621,131800,1056792350,29100,29100,29100,29100,129
|
|
20230621,131700,1053038450,29150,29000,29150,29000,1739
|
|
20230621,131600,1002460150,29000,28950,29000,28950,827
|
|
20230621,131500,978478300,28950,28950,29000,28950,567
|
|
20230621,131400,962055600,28950,28900,28950,28900,115
|
|
20230621,131300,958731850,28900,28900,28950,28900,48
|
|
20230621,131200,957343200,28900,28900,28950,28900,83
|
|
20230621,131100,954941750,28950,28900,28950,28900,119
|
|
20230621,131000,951501850,28900,28850,28950,28850,422
|
|
20230621,130900,939317650,28850,28850,28850,28850,5
|
|
20230621,130800,939173400,28850,28800,28850,28800,69
|
|
20230621,130700,937183750,28800,28800,28800,28800,72
|
|
20230621,130600,935110150,28800,28750,28800,28750,779
|
|
20230621,130500,912705950,28700,28750,28750,28700,30
|
|
20230621,130400,911843500,28750,28750,28750,28750,0
|
|
20230621,130300,911843500,28750,28700,28750,28700,146
|
|
20230621,130200,907653250,28700,28700,28700,28700,49
|
|
20230621,130100,906246950,28700,28700,28700,28700,183
|
|
20230621,130000,900994850,28650,28650,28700,28650,4
|
|
20230621,125900,900880200,28650,28650,28650,28650,212
|
|
20230621,125800,894806400,28600,28600,28600,28600,15
|
|
20230621,125700,894377400,28600,28600,28600,28600,0
|
|
20230621,125600,894377400,28600,28600,28600,28600,0
|
|
20230621,125500,894377400,28600,28600,28600,28600,21
|
|
20230621,125400,893776800,28650,28650,28650,28650,50
|
|
20230621,125300,892344300,28650,28600,28650,28600,6
|
|
20230621,125200,892172500,28650,28650,28650,28650,0
|
|
20230621,125100,892172500,28650,28600,28650,28600,4
|
|
20230621,125000,892057950,28650,28650,28650,28650,0
|
|
20230621,124900,892057950,28650,28600,28650,28550,153
|
|
20230621,124800,887687500,28650,28650,28650,28600,101
|
|
20230621,124700,884794100,28600,28650,28650,28600,207
|
|
20230621,124600,878873550,28650,28650,28650,28650,1
|
|
20230621,124500,878844900,28650,28650,28650,28650,1
|
|
20230621,124400,878816250,28650,28650,28650,28650,0
|
|
20230621,124300,878816250,28650,28650,28650,28650,0
|
|
20230621,124200,878816250,28650,28650,28650,28650,0
|
|
20230621,124100,878816250,28650,28650,28650,28650,0
|
|
20230621,124000,878816250,28650,28600,28650,28600,240
|
|
20230621,123900,871940300,28650,28650,28650,28650,2
|
|
20230621,123800,871883000,28550,28650,28650,28550,502
|
|
20230621,123700,857532650,28600,28600,28600,28600,0
|
|
20230621,123600,857532650,28600,28600,28600,28600,2
|
|
20230621,123500,857475450,28650,28650,28650,28650,2
|
|
20230621,123400,857418150,28700,28700,28700,28700,1
|
|
20230621,123300,857389450,28600,28600,28600,28600,0
|
|
20230621,123200,857389450,28600,28600,28600,28600,0
|
|
20230621,123100,857389450,28600,28700,28700,28600,33
|
|
20230621,123000,856443350,28700,28700,28700,28700,0
|
|
20230621,122900,856443350,28700,28700,28700,28650,32
|
|
20230621,122800,855525000,28550,28650,28650,28550,256
|
|
20230621,122700,848208000,28650,28650,28650,28650,0
|
|
20230621,122600,848208000,28650,28650,28650,28650,0
|
|
20230621,122500,848208000,28650,28650,28650,28650,0
|
|
20230621,122400,848208000,28650,28650,28650,28650,357
|
|
20230621,122300,837979950,28650,28650,28650,28650,0
|
|
20230621,122200,837979950,28650,28650,28650,28650,0
|
|
20230621,122100,837979950,28650,28650,28650,28650,1
|
|
20230621,122000,837951300,28650,28650,28650,28650,1
|
|
20230621,121900,837922650,28600,28650,28650,28600,70
|
|
20230621,121800,835917200,28650,28650,28650,28650,0
|
|
20230621,121700,835917200,28650,28650,28650,28650,0
|
|
20230621,121600,835917200,28650,28650,28650,28650,10
|
|
20230621,121500,835630700,28600,28600,28600,28600,12
|
|
20230621,121400,835287500,28600,28600,28600,28600,19
|
|
20230621,121300,834744100,28600,28600,28600,28600,1
|
|
20230621,121200,834715500,28600,28600,28600,28600,0
|
|
20230621,121100,834715500,28600,28600,28600,28600,1
|
|
20230621,121000,834686900,28600,28650,28650,28600,53
|
|
20230621,120900,833171050,28600,28600,28600,28600,1
|
|
20230621,120800,833142450,28600,28600,28600,28600,0
|
|
20230621,120700,833142450,28600,28600,28600,28600,1
|
|
20230621,120600,833113850,28600,28600,28600,28600,8
|
|
20230621,120500,832885050,28600,28600,28600,28600,0
|
|
20230621,120400,832885050,28600,28600,28600,28600,23
|
|
20230621,120300,832227250,28600,28600,28600,28600,60
|
|
20230621,120200,830511250,28600,28600,28600,28600,0
|
|
20230621,120100,830511250,28600,28550,28600,28550,101
|
|
20230621,120000,827622700,28500,28550,28550,28500,118
|
|
20230621,115900,824259600,28550,28500,28600,28500,26
|
|
20230621,115800,823516900,28500,28600,28600,28500,5501
|
|
20230621,115700,666484750,28600,28600,28650,28600,203
|
|
20230621,115600,660671050,28650,28650,28650,28650,417
|
|
20230621,115500,648724000,28650,28650,28650,28650,8
|
|
20230621,115400,648494800,28650,28650,28650,28650,3
|
|
20230621,115300,648408850,28650,28650,28650,28650,9
|
|
20230621,115200,648151000,28650,28650,28650,28650,10
|
|
20230621,115100,647864500,28650,28650,28650,28650,7
|
|
20230621,115000,647663950,28650,28650,28650,28650,6
|
|
20230621,114900,647492050,28650,28650,28650,28650,7
|
|
20230621,114800,647291500,28650,28650,28700,28650,11
|
|
20230621,114700,646976300,28650,28650,28650,28650,8
|
|
20230621,114600,646747100,28650,28650,28650,28650,33
|
|
20230621,114500,645801650,28650,28650,28650,28650,13
|
|
20230621,114400,645429200,28650,28650,28650,28650,7
|
|
20230621,114300,645228650,28650,28650,28650,28650,35
|
|
20230621,114200,644225900,28650,28650,28650,28650,3
|
|
20230621,114100,644139950,28650,28650,28650,28650,13
|
|
20230621,114000,643767500,28650,28700,28700,28650,4
|
|
20230621,113900,643652850,28650,28650,28650,28650,9
|
|
20230621,113800,643395000,28650,28650,28650,28650,18
|
|
20230621,113700,642879300,28650,28650,28650,28650,9
|
|
20230621,113600,642621450,28650,28650,28650,28650,55
|
|
20230621,113500,641045700,28650,28650,28650,28650,7
|
|
20230621,113400,640845150,28700,28650,28700,28650,82
|
|
20230621,113300,638492350,28650,28700,28700,28650,35
|
|
20230621,113200,637488000,28700,28650,28700,28650,18
|
|
20230621,113100,636971800,28700,28650,28700,28650,23
|
|
20230621,113000,636311850,28650,28650,28650,28650,12
|
|
20230621,112900,635968050,28650,28650,28650,28650,10
|
|
20230621,112800,635681550,28650,28650,28700,28650,26
|
|
20230621,112700,634935650,28700,28650,28700,28650,11
|
|
20230621,112600,634620250,28650,28650,28700,28650,15
|
|
20230621,112500,634190350,28650,28650,28650,28650,5
|
|
20230621,112400,634047100,28650,28650,28650,28650,5
|
|
20230621,112300,633903850,28650,28650,28650,28650,53
|
|
20230621,112200,632385400,28650,28650,28700,28650,53
|
|
20230621,112100,630866350,28650,28650,28650,28650,5
|
|
20230621,112000,630723100,28650,28650,28650,28650,23
|
|
20230621,111900,630064150,28650,28650,28650,28650,19
|
|
20230621,111800,629519800,28700,28650,28700,28650,90
|
|
20230621,111700,626937000,28700,28700,28700,28650,53
|
|
20230621,111600,625416150,28700,28700,28750,28700,387
|
|
20230621,111500,614308750,28700,28700,28700,28700,7
|
|
20230621,111400,614107850,28700,28700,28700,28700,7
|
|
20230621,111300,613906950,28700,28700,28700,28700,5
|
|
20230621,111200,613763450,28700,28700,28700,28700,23
|
|
20230621,111100,613103350,28700,28700,28750,28700,170
|
|
20230621,111000,608216150,28700,28650,28700,28650,431
|
|
20230621,110900,595846650,28650,28650,28650,28650,7
|
|
20230621,110800,595646100,28650,28700,28700,28650,509
|
|
20230621,110700,581038200,28700,28700,28700,28700,5
|
|
20230621,110600,580894700,28700,28700,28700,28700,453
|
|
20230621,110500,567893600,28700,28700,28700,28700,10
|
|
20230621,110400,567606600,28700,28700,28700,28700,7
|
|
20230621,110300,567405700,28700,28700,28750,28700,12
|
|
20230621,110200,567061050,28700,28650,28700,28650,189
|
|
20230621,110100,561636850,28650,28650,28700,28650,13
|
|
20230621,110000,561264300,28650,28650,28650,28650,4
|
|
20230621,105900,561149700,28650,28650,28650,28650,16
|
|
20230621,105800,560691300,28650,28600,28650,28600,9
|
|
20230621,105700,560433600,28600,28650,28700,28600,137
|
|
20230621,105600,556508800,28650,28650,28650,28600,19
|
|
20230621,105500,555965100,28650,28600,28650,28600,119
|
|
20230621,105400,552555900,28600,28600,28700,28550,1217
|
|
20230621,105300,517749800,28550,28550,28600,28550,18
|
|
20230621,105200,517235750,28550,28550,28700,28550,128
|
|
20230621,105100,513581200,28550,28550,28700,28550,228
|
|
20230621,105000,507062100,28550,28550,28600,28550,83
|
|
20230621,104900,504690950,28550,28550,28550,28550,70
|
|
20230621,104800,502692450,28550,28550,28550,28550,193
|
|
20230621,104700,497182300,28550,28550,28550,28550,26
|
|
20230621,104600,496440000,28550,28600,28600,28550,75
|
|
20230621,104500,494295200,28600,28600,28650,28600,1147
|
|
20230621,104400,461483800,28600,28650,28650,28600,76
|
|
20230621,104300,459306450,28650,28650,28650,28650,43
|
|
20230621,104200,458074500,28650,28650,28700,28650,13
|
|
20230621,104100,457701950,28650,28650,28650,28650,43
|
|
20230621,104000,456470000,28650,28600,28700,28600,41
|
|
20230621,103900,455297050,28700,28600,28700,28600,181
|
|
20230621,103800,450113400,28600,28650,28650,28600,240
|
|
20230621,103700,443240000,28650,28650,28650,28650,82
|
|
20230621,103600,440890700,28650,28600,28700,28600,273
|
|
20230621,103500,433070750,28600,28600,28600,28600,95
|
|
20230621,103400,430353750,28600,28600,28600,28600,167
|
|
20230621,103300,425577550,28600,28600,28600,28600,211
|
|
20230621,103200,419542950,28600,28700,28700,28600,1504
|
|
20230621,103100,376490100,28700,28700,28700,28700,78
|
|
20230621,103000,374251500,28700,28700,28700,28700,77
|
|
20230621,102900,372041600,28700,28700,28750,28700,183
|
|
20230621,102800,366789450,28700,28700,28700,28700,12
|
|
20230621,102700,366445050,28700,28700,28700,28700,4
|
|
20230621,102600,366330250,28700,28700,28700,28700,105
|
|
20230621,102500,363316750,28700,28700,28750,28700,455
|
|
20230621,102400,350254000,28700,28750,28750,28700,214
|
|
20230621,102300,344105350,28750,28700,28750,28700,46
|
|
20230621,102200,342784150,28700,28700,28700,28700,259
|
|
20230621,102100,335350850,28700,28700,28700,28700,9
|
|
20230621,102000,335092550,28700,28750,28750,28700,203
|
|
20230621,101900,329263800,28750,28750,28750,28750,54
|
|
20230621,101800,327711300,28750,28750,28750,28750,28
|
|
20230621,101700,326906300,28750,28750,28750,28750,158
|
|
20230621,101600,322363800,28750,28750,28750,28750,243
|
|
20230621,101500,315377550,28750,28750,28750,28750,10
|
|
20230621,101400,315090050,28750,28800,28800,28750,40
|
|
20230621,101300,313938350,28750,28750,28750,28750,312
|
|
20230621,101200,304968350,28750,28750,28750,28750,4
|
|
20230621,101100,304853350,28850,28850,28850,28800,1009
|
|
20230621,101000,275790900,28800,28800,28850,28800,112
|
|
20230621,100900,272559950,28850,28800,28850,28800,14
|
|
20230621,100800,272156600,28800,28800,28800,28800,4
|
|
20230621,100700,272041400,28800,28850,28850,28800,563
|
|
20230621,100600,255799050,28850,28850,28850,28850,6
|
|
20230621,100500,255625950,28850,28900,28900,28850,140
|
|
20230621,100400,251580200,28950,28950,28950,28900,14
|
|
20230621,100300,251175000,28900,28850,28900,28850,13
|
|
20230621,100200,250799550,28850,28850,28950,28850,14
|
|
20230621,100100,250394650,28850,28850,28900,28850,11
|
|
20230621,100000,250077000,28850,28900,28900,28850,5
|
|
20230621,095900,249932550,28900,28900,28950,28850,38
|
|
20230621,095800,248835000,28850,28800,28850,28800,265
|
|
20230621,095700,241190050,28850,28900,28950,28800,1963
|
|
20230621,095600,184541600,28950,28900,28950,28900,13
|
|
20230621,095500,184165500,28900,28900,28900,28900,9
|
|
20230621,095400,183905400,28900,28950,28950,28900,57
|
|
20230621,095300,182257750,28950,28900,28950,28900,6
|
|
20230621,095200,182084200,28900,28900,29000,28900,111
|
|
20230621,095100,178875900,28900,28950,28950,28900,615
|
|
20230621,095000,161093550,29000,28950,29000,28950,5
|
|
20230621,094900,160948750,28950,28950,28950,28950,10
|
|
20230621,094800,160659250,28950,28950,28950,28950,6
|
|
20230621,094700,160485550,28950,28950,28950,28950,10
|
|
20230621,094600,160196050,28950,28950,28950,28950,12
|
|
20230621,094500,159848650,28950,28950,28950,28950,314
|
|
20230621,094400,150758350,28950,28950,28950,28950,131
|
|
20230621,094300,146965900,28950,28950,29000,28950,10
|
|
20230621,094200,146676300,28950,28950,29000,28950,67
|
|
20230621,094100,144734150,28950,28950,28950,28950,11
|
|
20230621,094000,144415700,29000,28950,29000,28950,29
|
|
20230621,093900,143576000,28950,29000,29000,28950,28
|
|
20230621,093800,142764900,29000,28900,29000,28900,9
|
|
20230621,093700,142504350,29000,28950,29000,28900,271
|
|
20230621,093600,134652350,28900,28900,28950,28900,9
|
|
20230621,093500,134392100,28950,28950,28950,28900,25
|
|
20230621,093400,133668500,28900,28900,28950,28900,9
|
|
20230621,093300,133408300,28900,28900,28900,28900,11
|
|
20230621,093200,133090400,28900,28950,28950,28900,19
|
|
20230621,093100,132540500,28950,28950,28950,28950,48
|
|
20230621,093000,131150900,28950,28950,29000,28950,10
|
|
20230621,092900,130861200,28950,28950,28950,28950,13
|
|
20230621,092800,130484850,28950,28950,28950,28950,6
|
|
20230621,092700,130311150,28950,28950,28950,28950,29
|
|
20230621,092600,129471600,28950,28950,28950,28950,103
|
|
20230621,092500,126489750,28950,28950,29000,28950,28
|
|
20230621,092400,125679050,28950,28950,28950,28950,172
|
|
20230621,092300,120699650,28950,29000,29000,28950,170
|
|
20230621,092200,115772100,28950,28900,28950,28900,221
|
|
20230621,092100,109379700,28900,28950,28950,28900,44
|
|
20230621,092000,108108000,28900,28900,28950,28900,7
|
|
20230621,091900,107905600,28900,28950,28950,28900,61
|
|
20230621,091800,106141050,28950,28900,28950,28900,102
|
|
20230621,091700,103192250,28900,28900,28950,28900,44
|
|
20230621,091600,101920150,28950,28950,28950,28900,77
|
|
20230621,091500,99691300,28950,28950,29000,28950,9
|
|
20230621,091400,99430650,28950,28950,28950,28950,64
|
|
20230621,091300,97577850,28950,28900,28950,28900,29
|
|
20230621,091200,96738450,28950,29000,29000,28900,949
|
|
20230621,091100,69269550,29000,29000,29000,29000,8
|
|
20230621,091000,69037550,29000,29000,29050,29000,71
|
|
20230621,090900,66978050,29000,29000,29000,29000,40
|
|
20230621,090800,65818050,29000,28950,29000,28950,177
|
|
20230621,090700,60686000,28950,28950,29000,28950,27
|
|
20230621,090600,59904300,28950,29000,29000,28950,206
|
|
20230621,090500,53937800,29000,29100,29100,29000,686
|
|
20230621,090400,34033950,29100,29050,29100,29000,289
|
|
20230621,090300,25638500,29050,29150,29150,29050,117
|
|
20230621,090200,22235050,29150,29100,29150,29100,166
|
|
20230621,090100,17401750,29100,29100,29100,29100,1
|
|
20230621,090000,17372650,29100,29100,29100,29050,597
|