875 lines
50 KiB
CSV
875 lines
50 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,233200,13727031500,473000,473000,473000,473000,660
|
|
20230621,233100,13727031500,473000,473000,473000,473000,0
|
|
20230621,233000,13727031500,473000,473000,473000,473000,0
|
|
20230621,232900,13727031500,473000,473000,473000,473000,0
|
|
20230621,232800,13727031500,473000,473000,473000,473000,0
|
|
20230621,232700,13727031500,473000,473000,473000,473000,0
|
|
20230621,232600,13727031500,473000,473000,473000,473000,0
|
|
20230621,232500,13727031500,473000,473000,473000,473000,0
|
|
20230621,232400,13727031500,473000,473000,473000,473000,0
|
|
20230621,232300,13727031500,473000,473000,473000,473000,0
|
|
20230621,232200,13727031500,473000,473000,473000,473000,0
|
|
20230621,232100,13727031500,473000,473000,473000,473000,0
|
|
20230621,232000,13727031500,473000,473000,473000,473000,0
|
|
20230621,231900,13727031500,473000,473000,473000,473000,0
|
|
20230621,231800,13727031500,473000,473000,473000,473000,0
|
|
20230621,231700,13727031500,473000,473000,473000,473000,0
|
|
20230621,231600,13727031500,473000,473000,473000,473000,0
|
|
20230621,231500,13727031500,473000,473000,473000,473000,0
|
|
20230621,231400,13727031500,473000,473000,473000,473000,0
|
|
20230621,231300,13727031500,473000,473000,473000,473000,0
|
|
20230621,231200,13727031500,473000,473000,473000,473000,0
|
|
20230621,231100,13727031500,473000,473000,473000,473000,0
|
|
20230621,231000,13727031500,473000,473000,473000,473000,0
|
|
20230621,230900,13727031500,473000,473000,473000,473000,0
|
|
20230621,230800,13727031500,473000,473000,473000,473000,0
|
|
20230621,230700,13727031500,473000,473000,473000,473000,0
|
|
20230621,230600,13727031500,473000,473000,473000,473000,0
|
|
20230621,230500,13727031500,473000,473000,473000,473000,0
|
|
20230621,230400,13727031500,473000,473000,473000,473000,0
|
|
20230621,230300,13727031500,473000,473000,473000,473000,0
|
|
20230621,230200,13727031500,473000,473000,473000,473000,660
|
|
20230621,230100,13727031500,473000,473000,473000,473000,0
|
|
20230621,230000,13727031500,473000,473000,473000,473000,0
|
|
20230621,225900,13727031500,473000,473000,473000,473000,0
|
|
20230621,225800,13727031500,473000,473000,473000,473000,0
|
|
20230621,225700,13727031500,473000,473000,473000,473000,0
|
|
20230621,225600,13727031500,473000,473000,473000,473000,0
|
|
20230621,225500,13727031500,473000,473000,473000,473000,0
|
|
20230621,225400,13727031500,473000,473000,473000,473000,0
|
|
20230621,225300,13727031500,473000,473000,473000,473000,0
|
|
20230621,225200,13727031500,473000,473000,473000,473000,0
|
|
20230621,225100,13727031500,473000,473000,473000,473000,0
|
|
20230621,225000,13727031500,473000,473000,473000,473000,0
|
|
20230621,224900,13727031500,473000,473000,473000,473000,0
|
|
20230621,224800,13727031500,473000,473000,473000,473000,0
|
|
20230621,224700,13727031500,473000,473000,473000,473000,0
|
|
20230621,224600,13727031500,473000,473000,473000,473000,0
|
|
20230621,224500,13727031500,473000,473000,473000,473000,0
|
|
20230621,224400,13727031500,473000,473000,473000,473000,0
|
|
20230621,224300,13727031500,473000,473000,473000,473000,0
|
|
20230621,224200,13727031500,473000,473000,473000,473000,0
|
|
20230621,224100,13727031500,473000,473000,473000,473000,0
|
|
20230621,224000,13727031500,473000,473000,473000,473000,0
|
|
20230621,223900,13727031500,473000,473000,473000,473000,0
|
|
20230621,223800,13727031500,473000,473000,473000,473000,0
|
|
20230621,223700,13727031500,473000,473000,473000,473000,0
|
|
20230621,223600,13727031500,473000,473000,473000,473000,0
|
|
20230621,223500,13727031500,473000,473000,473000,473000,0
|
|
20230621,223400,13727031500,473000,473000,473000,473000,0
|
|
20230621,223300,13727031500,473000,473000,473000,473000,0
|
|
20230621,223200,13727031500,473000,473000,473000,473000,660
|
|
20230621,223100,13727031500,473000,473000,473000,473000,0
|
|
20230621,223000,13727031500,473000,473000,473000,473000,0
|
|
20230621,222900,13727031500,473000,473000,473000,473000,0
|
|
20230621,222800,13727031500,473000,473000,473000,473000,0
|
|
20230621,222700,13727031500,473000,473000,473000,473000,0
|
|
20230621,222600,13727031500,473000,473000,473000,473000,0
|
|
20230621,222500,13727031500,473000,473000,473000,473000,0
|
|
20230621,222400,13727031500,473000,473000,473000,473000,0
|
|
20230621,222300,13727031500,473000,473000,473000,473000,0
|
|
20230621,222200,13727031500,473000,473000,473000,473000,0
|
|
20230621,222100,13727031500,473000,473000,473000,473000,0
|
|
20230621,222000,13727031500,473000,473000,473000,473000,0
|
|
20230621,221900,13727031500,473000,473000,473000,473000,0
|
|
20230621,221800,13727031500,473000,473000,473000,473000,0
|
|
20230621,221700,13727031500,473000,473000,473000,473000,0
|
|
20230621,221600,13727031500,473000,473000,473000,473000,0
|
|
20230621,221500,13727031500,473000,473000,473000,473000,0
|
|
20230621,221400,13727031500,473000,473000,473000,473000,0
|
|
20230621,221300,13727031500,473000,473000,473000,473000,0
|
|
20230621,221200,13727031500,473000,473000,473000,473000,0
|
|
20230621,221100,13727031500,473000,473000,473000,473000,0
|
|
20230621,221000,13727031500,473000,473000,473000,473000,0
|
|
20230621,220900,13727031500,473000,473000,473000,473000,0
|
|
20230621,220800,13727031500,473000,473000,473000,473000,0
|
|
20230621,220700,13727031500,473000,473000,473000,473000,0
|
|
20230621,220600,13727031500,473000,473000,473000,473000,0
|
|
20230621,220500,13727031500,473000,473000,473000,473000,0
|
|
20230621,220400,13727031500,473000,473000,473000,473000,0
|
|
20230621,220300,13727031500,473000,473000,473000,473000,0
|
|
20230621,220200,13727031500,473000,473000,473000,473000,660
|
|
20230621,220100,13727031500,473000,473000,473000,473000,0
|
|
20230621,220000,13727031500,473000,473000,473000,473000,0
|
|
20230621,215900,13727031500,473000,473000,473000,473000,0
|
|
20230621,215800,13727031500,473000,473000,473000,473000,0
|
|
20230621,215700,13727031500,473000,473000,473000,473000,0
|
|
20230621,215600,13727031500,473000,473000,473000,473000,0
|
|
20230621,215500,13727031500,473000,473000,473000,473000,0
|
|
20230621,215400,13727031500,473000,473000,473000,473000,0
|
|
20230621,215300,13727031500,473000,473000,473000,473000,0
|
|
20230621,215200,13727031500,473000,473000,473000,473000,0
|
|
20230621,215100,13727031500,473000,473000,473000,473000,0
|
|
20230621,215000,13727031500,473000,473000,473000,473000,0
|
|
20230621,214900,13727031500,473000,473000,473000,473000,0
|
|
20230621,214800,13727031500,473000,473000,473000,473000,0
|
|
20230621,214700,13727031500,473000,473000,473000,473000,0
|
|
20230621,214600,13727031500,473000,473000,473000,473000,0
|
|
20230621,214500,13727031500,473000,473000,473000,473000,0
|
|
20230621,214400,13727031500,473000,473000,473000,473000,0
|
|
20230621,214300,13727031500,473000,473000,473000,473000,0
|
|
20230621,214200,13727031500,473000,473000,473000,473000,0
|
|
20230621,214100,13727031500,473000,473000,473000,473000,0
|
|
20230621,214000,13727031500,473000,473000,473000,473000,0
|
|
20230621,213900,13727031500,473000,473000,473000,473000,0
|
|
20230621,213800,13727031500,473000,473000,473000,473000,0
|
|
20230621,213700,13727031500,473000,473000,473000,473000,0
|
|
20230621,213600,13727031500,473000,473000,473000,473000,0
|
|
20230621,213500,13727031500,473000,473000,473000,473000,0
|
|
20230621,213400,13727031500,473000,473000,473000,473000,0
|
|
20230621,213300,13727031500,473000,473000,473000,473000,0
|
|
20230621,213200,13727031500,473000,473000,473000,473000,660
|
|
20230621,213100,13727031500,473000,473000,473000,473000,0
|
|
20230621,213000,13727031500,473000,473000,473000,473000,0
|
|
20230621,212900,13727031500,473000,473000,473000,473000,0
|
|
20230621,212800,13727031500,473000,473000,473000,473000,0
|
|
20230621,212700,13727031500,473000,473000,473000,473000,0
|
|
20230621,212600,13727031500,473000,473000,473000,473000,0
|
|
20230621,212500,13727031500,473000,473000,473000,473000,0
|
|
20230621,212400,13727031500,473000,473000,473000,473000,0
|
|
20230621,212300,13727031500,473000,473000,473000,473000,0
|
|
20230621,212200,13727031500,473000,473000,473000,473000,0
|
|
20230621,212100,13727031500,473000,473000,473000,473000,0
|
|
20230621,212000,13727031500,473000,473000,473000,473000,0
|
|
20230621,211900,13727031500,473000,473000,473000,473000,0
|
|
20230621,211800,13727031500,473000,473000,473000,473000,0
|
|
20230621,211700,13727031500,473000,473000,473000,473000,0
|
|
20230621,211600,13727031500,473000,473000,473000,473000,0
|
|
20230621,211500,13727031500,473000,473000,473000,473000,0
|
|
20230621,211400,13727031500,473000,473000,473000,473000,0
|
|
20230621,211300,13727031500,473000,473000,473000,473000,0
|
|
20230621,211200,13727031500,473000,473000,473000,473000,0
|
|
20230621,211100,13727031500,473000,473000,473000,473000,0
|
|
20230621,211000,13727031500,473000,473000,473000,473000,0
|
|
20230621,210900,13727031500,473000,473000,473000,473000,0
|
|
20230621,210800,13727031500,473000,473000,473000,473000,0
|
|
20230621,210700,13727031500,473000,473000,473000,473000,0
|
|
20230621,210600,13727031500,473000,473000,473000,473000,0
|
|
20230621,210500,13727031500,473000,473000,473000,473000,0
|
|
20230621,210400,13727031500,473000,473000,473000,473000,0
|
|
20230621,210300,13727031500,473000,473000,473000,473000,0
|
|
20230621,210200,13727031500,473000,473000,473000,473000,660
|
|
20230621,210100,13727031500,473000,473000,473000,473000,0
|
|
20230621,210000,13727031500,473000,473000,473000,473000,0
|
|
20230621,205900,13727031500,473000,473000,473000,473000,0
|
|
20230621,205800,13727031500,473000,473000,473000,473000,0
|
|
20230621,205700,13727031500,473000,473000,473000,473000,0
|
|
20230621,205600,13727031500,473000,473000,473000,473000,0
|
|
20230621,205500,13727031500,473000,473000,473000,473000,0
|
|
20230621,205400,13727031500,473000,473000,473000,473000,0
|
|
20230621,205300,13727031500,473000,473000,473000,473000,0
|
|
20230621,205200,13727031500,473000,473000,473000,473000,0
|
|
20230621,205100,13727031500,473000,473000,473000,473000,0
|
|
20230621,205000,13727031500,473000,473000,473000,473000,0
|
|
20230621,204900,13727031500,473000,473000,473000,473000,0
|
|
20230621,204800,13727031500,473000,473000,473000,473000,0
|
|
20230621,204700,13727031500,473000,473000,473000,473000,0
|
|
20230621,204600,13727031500,473000,473000,473000,473000,0
|
|
20230621,204500,13727031500,473000,473000,473000,473000,0
|
|
20230621,204400,13727031500,473000,473000,473000,473000,0
|
|
20230621,204300,13727031500,473000,473000,473000,473000,0
|
|
20230621,204200,13727031500,473000,473000,473000,473000,0
|
|
20230621,204100,13727031500,473000,473000,473000,473000,0
|
|
20230621,204000,13727031500,473000,473000,473000,473000,0
|
|
20230621,203900,13727031500,473000,473000,473000,473000,0
|
|
20230621,203800,13727031500,473000,473000,473000,473000,0
|
|
20230621,203700,13727031500,473000,473000,473000,473000,0
|
|
20230621,203600,13727031500,473000,473000,473000,473000,0
|
|
20230621,203500,13727031500,473000,473000,473000,473000,0
|
|
20230621,203400,13727031500,473000,473000,473000,473000,0
|
|
20230621,203300,13727031500,473000,473000,473000,473000,0
|
|
20230621,203200,13727031500,473000,473000,473000,473000,660
|
|
20230621,203100,13727031500,473000,473000,473000,473000,0
|
|
20230621,203000,13727031500,473000,473000,473000,473000,0
|
|
20230621,202900,13727031500,473000,473000,473000,473000,0
|
|
20230621,202800,13727031500,473000,473000,473000,473000,0
|
|
20230621,202700,13727031500,473000,473000,473000,473000,0
|
|
20230621,202600,13727031500,473000,473000,473000,473000,0
|
|
20230621,202500,13727031500,473000,473000,473000,473000,0
|
|
20230621,202400,13727031500,473000,473000,473000,473000,0
|
|
20230621,202300,13727031500,473000,473000,473000,473000,0
|
|
20230621,202200,13727031500,473000,473000,473000,473000,0
|
|
20230621,202100,13727031500,473000,473000,473000,473000,0
|
|
20230621,202000,13727031500,473000,473000,473000,473000,0
|
|
20230621,201900,13727031500,473000,473000,473000,473000,0
|
|
20230621,201800,13727031500,473000,473000,473000,473000,0
|
|
20230621,201700,13727031500,473000,473000,473000,473000,0
|
|
20230621,201600,13727031500,473000,473000,473000,473000,0
|
|
20230621,201500,13727031500,473000,473000,473000,473000,0
|
|
20230621,201400,13727031500,473000,473000,473000,473000,0
|
|
20230621,201300,13727031500,473000,473000,473000,473000,0
|
|
20230621,201200,13727031500,473000,473000,473000,473000,0
|
|
20230621,201100,13727031500,473000,473000,473000,473000,0
|
|
20230621,201000,13727031500,473000,473000,473000,473000,0
|
|
20230621,200900,13727031500,473000,473000,473000,473000,0
|
|
20230621,200800,13727031500,473000,473000,473000,473000,0
|
|
20230621,200700,13727031500,473000,473000,473000,473000,0
|
|
20230621,200600,13727031500,473000,473000,473000,473000,0
|
|
20230621,200500,13727031500,473000,473000,473000,473000,0
|
|
20230621,200400,13727031500,473000,473000,473000,473000,0
|
|
20230621,200300,13727031500,473000,473000,473000,473000,0
|
|
20230621,200200,13727031500,473000,473000,473000,473000,660
|
|
20230621,200100,13727031500,473000,473000,473000,473000,0
|
|
20230621,200000,13727031500,473000,473000,473000,473000,0
|
|
20230621,195900,13727031500,473000,473000,473000,473000,0
|
|
20230621,195800,13727031500,473000,473000,473000,473000,0
|
|
20230621,195700,13727031500,473000,473000,473000,473000,0
|
|
20230621,195600,13727031500,473000,473000,473000,473000,0
|
|
20230621,195500,13727031500,473000,473000,473000,473000,0
|
|
20230621,195400,13727031500,473000,473000,473000,473000,0
|
|
20230621,195300,13727031500,473000,473000,473000,473000,0
|
|
20230621,195200,13727031500,473000,473000,473000,473000,0
|
|
20230621,195100,13727031500,473000,473000,473000,473000,0
|
|
20230621,195000,13727031500,473000,473000,473000,473000,0
|
|
20230621,194900,13727031500,473000,473000,473000,473000,0
|
|
20230621,194800,13727031500,473000,473000,473000,473000,0
|
|
20230621,194700,13727031500,473000,473000,473000,473000,0
|
|
20230621,194600,13727031500,473000,473000,473000,473000,0
|
|
20230621,194500,13727031500,473000,473000,473000,473000,0
|
|
20230621,194400,13727031500,473000,473000,473000,473000,0
|
|
20230621,194300,13727031500,473000,473000,473000,473000,0
|
|
20230621,194200,13727031500,473000,473000,473000,473000,0
|
|
20230621,194100,13727031500,473000,473000,473000,473000,0
|
|
20230621,194000,13727031500,473000,473000,473000,473000,0
|
|
20230621,193900,13727031500,473000,473000,473000,473000,0
|
|
20230621,193800,13727031500,473000,473000,473000,473000,0
|
|
20230621,193700,13727031500,473000,473000,473000,473000,0
|
|
20230621,193600,13727031500,473000,473000,473000,473000,0
|
|
20230621,193500,13727031500,473000,473000,473000,473000,0
|
|
20230621,193400,13727031500,473000,473000,473000,473000,0
|
|
20230621,193300,13727031500,473000,473000,473000,473000,0
|
|
20230621,193200,13727031500,473000,473000,473000,473000,660
|
|
20230621,193100,13727031500,473000,473000,473000,473000,0
|
|
20230621,193000,13727031500,473000,473000,473000,473000,0
|
|
20230621,192900,13727031500,473000,473000,473000,473000,0
|
|
20230621,192800,13727031500,473000,473000,473000,473000,0
|
|
20230621,192700,13727031500,473000,473000,473000,473000,0
|
|
20230621,192600,13727031500,473000,473000,473000,473000,0
|
|
20230621,192500,13727031500,473000,473000,473000,473000,0
|
|
20230621,192400,13727031500,473000,473000,473000,473000,0
|
|
20230621,192300,13727031500,473000,473000,473000,473000,0
|
|
20230621,192200,13727031500,473000,473000,473000,473000,0
|
|
20230621,192100,13727031500,473000,473000,473000,473000,0
|
|
20230621,192000,13727031500,473000,473000,473000,473000,0
|
|
20230621,191900,13727031500,473000,473000,473000,473000,0
|
|
20230621,191800,13727031500,473000,473000,473000,473000,0
|
|
20230621,191700,13727031500,473000,473000,473000,473000,0
|
|
20230621,191600,13727031500,473000,473000,473000,473000,0
|
|
20230621,191500,13727031500,473000,473000,473000,473000,0
|
|
20230621,191400,13727031500,473000,473000,473000,473000,0
|
|
20230621,191300,13727031500,473000,473000,473000,473000,0
|
|
20230621,191200,13727031500,473000,473000,473000,473000,0
|
|
20230621,191100,13727031500,473000,473000,473000,473000,0
|
|
20230621,191000,13727031500,473000,473000,473000,473000,0
|
|
20230621,190900,13727031500,473000,473000,473000,473000,0
|
|
20230621,190800,13727031500,473000,473000,473000,473000,0
|
|
20230621,190700,13727031500,473000,473000,473000,473000,0
|
|
20230621,190600,13727031500,473000,473000,473000,473000,0
|
|
20230621,190500,13727031500,473000,473000,473000,473000,0
|
|
20230621,190400,13727031500,473000,473000,473000,473000,0
|
|
20230621,190300,13727031500,473000,473000,473000,473000,0
|
|
20230621,190200,13727031500,473000,473000,473000,473000,660
|
|
20230621,190100,13727031500,473000,473000,473000,473000,0
|
|
20230621,190000,13727031500,473000,473000,473000,473000,0
|
|
20230621,185900,13727031500,473000,473000,473000,473000,0
|
|
20230621,185800,13727031500,473000,473000,473000,473000,0
|
|
20230621,185700,13727031500,473000,473000,473000,473000,0
|
|
20230621,185600,13727031500,473000,473000,473000,473000,0
|
|
20230621,185500,13727031500,473000,473000,473000,473000,0
|
|
20230621,185400,13727031500,473000,473000,473000,473000,0
|
|
20230621,185300,13727031500,473000,473000,473000,473000,0
|
|
20230621,185200,13727031500,473000,473000,473000,473000,0
|
|
20230621,185100,13727031500,473000,473000,473000,473000,0
|
|
20230621,185000,13727031500,473000,473000,473000,473000,0
|
|
20230621,184900,13727031500,473000,473000,473000,473000,0
|
|
20230621,184800,13727031500,473000,473000,473000,473000,0
|
|
20230621,184700,13727031500,473000,473000,473000,473000,0
|
|
20230621,184600,13727031500,473000,473000,473000,473000,0
|
|
20230621,184500,13727031500,473000,473000,473000,473000,0
|
|
20230621,184400,13727031500,473000,473000,473000,473000,0
|
|
20230621,184300,13727031500,473000,473000,473000,473000,0
|
|
20230621,184200,13727031500,473000,473000,473000,473000,0
|
|
20230621,184100,13727031500,473000,473000,473000,473000,0
|
|
20230621,184000,13727031500,473000,473000,473000,473000,0
|
|
20230621,183900,13727031500,473000,473000,473000,473000,0
|
|
20230621,183800,13727031500,473000,473000,473000,473000,0
|
|
20230621,183700,13727031500,473000,473000,473000,473000,0
|
|
20230621,183600,13727031500,473000,473000,473000,473000,0
|
|
20230621,183500,13727031500,473000,473000,473000,473000,0
|
|
20230621,183400,13727031500,473000,473000,473000,473000,0
|
|
20230621,183300,13727031500,473000,473000,473000,473000,0
|
|
20230621,183200,13727031500,473000,473000,473000,473000,660
|
|
20230621,183100,13727031500,473000,473000,473000,473000,0
|
|
20230621,183000,13727031500,473000,473000,473000,473000,0
|
|
20230621,182900,13727031500,473000,473000,473000,473000,0
|
|
20230621,182800,13727031500,473000,473000,473000,473000,0
|
|
20230621,182700,13727031500,473000,473000,473000,473000,0
|
|
20230621,182600,13727031500,473000,473000,473000,473000,0
|
|
20230621,182500,13727031500,473000,473000,473000,473000,0
|
|
20230621,182400,13727031500,473000,473000,473000,473000,0
|
|
20230621,182300,13727031500,473000,473000,473000,473000,0
|
|
20230621,182200,13727031500,473000,473000,473000,473000,0
|
|
20230621,182100,13727031500,473000,473000,473000,473000,0
|
|
20230621,182000,13727031500,473000,473000,473000,473000,0
|
|
20230621,181900,13727031500,473000,473000,473000,473000,0
|
|
20230621,181800,13727031500,473000,473000,473000,473000,0
|
|
20230621,181700,13727031500,473000,473000,473000,473000,0
|
|
20230621,181600,13727031500,473000,473000,473000,473000,0
|
|
20230621,181500,13727031500,473000,473000,473000,473000,0
|
|
20230621,181400,13727031500,473000,473000,473000,473000,0
|
|
20230621,181300,13727031500,473000,473000,473000,473000,0
|
|
20230621,181200,13727031500,473000,473000,473000,473000,0
|
|
20230621,181100,13727031500,473000,473000,473000,473000,0
|
|
20230621,181000,13727031500,473000,473000,473000,473000,0
|
|
20230621,180900,13727031500,473000,473000,473000,473000,0
|
|
20230621,180800,13727031500,473000,473000,473000,473000,0
|
|
20230621,180700,13727031500,473000,473000,473000,473000,0
|
|
20230621,180600,13727031500,473000,473000,473000,473000,0
|
|
20230621,180500,13727031500,473000,473000,473000,473000,0
|
|
20230621,180400,13727031500,473000,473000,473000,473000,0
|
|
20230621,180300,13727031500,473000,473000,473000,473000,0
|
|
20230621,180200,13727031500,473000,473000,473000,473000,660
|
|
20230621,180100,13727031500,473000,473000,473000,473000,0
|
|
20230621,180000,13727031500,473000,473000,473000,473000,0
|
|
20230621,175900,13727031500,473000,473000,473000,473000,0
|
|
20230621,175800,13727031500,473000,473000,473000,473000,0
|
|
20230621,175700,13727031500,473000,473000,473000,473000,0
|
|
20230621,175600,13727031500,473000,473000,473000,473000,0
|
|
20230621,175500,13727031500,473000,473000,473000,473000,0
|
|
20230621,175400,13727031500,473000,473000,473000,473000,0
|
|
20230621,175300,13727031500,473000,473000,473000,473000,0
|
|
20230621,175200,13727031500,473000,473000,473000,473000,0
|
|
20230621,175100,13727031500,473000,473000,473000,473000,0
|
|
20230621,175000,13727031500,473000,473000,473000,473000,0
|
|
20230621,174900,13727031500,473000,473000,473000,473000,0
|
|
20230621,174800,13727031500,473000,473000,473000,473000,0
|
|
20230621,174700,13727031500,473000,473000,473000,473000,0
|
|
20230621,174600,13727031500,473000,473000,473000,473000,0
|
|
20230621,174500,13727031500,473000,473000,473000,473000,0
|
|
20230621,174400,13727031500,473000,473000,473000,473000,0
|
|
20230621,174300,13727031500,473000,473000,473000,473000,0
|
|
20230621,174200,13727031500,473000,473000,473000,473000,0
|
|
20230621,174100,13727031500,473000,473000,473000,473000,0
|
|
20230621,174000,13727031500,473000,473000,473000,473000,0
|
|
20230621,173900,13727031500,473000,473000,473000,473000,0
|
|
20230621,173800,13727031500,473000,473000,473000,473000,0
|
|
20230621,173700,13727031500,473000,473000,473000,473000,0
|
|
20230621,173600,13727031500,473000,473000,473000,473000,0
|
|
20230621,173500,13727031500,473000,473000,473000,473000,0
|
|
20230621,173400,13727031500,473000,473000,473000,473000,0
|
|
20230621,173300,13727031500,473000,473000,473000,473000,0
|
|
20230621,173200,13727031500,473000,473000,473000,473000,660
|
|
20230621,173100,13727031500,473000,473000,473000,473000,0
|
|
20230621,173000,13727031500,473000,473000,473000,473000,0
|
|
20230621,172900,13727031500,473000,473000,473000,473000,0
|
|
20230621,172800,13727031500,473000,473000,473000,473000,0
|
|
20230621,172700,13727031500,473000,473000,473000,473000,0
|
|
20230621,172600,13727031500,473000,473000,473000,473000,0
|
|
20230621,172500,13727031500,473000,473000,473000,473000,0
|
|
20230621,172400,13727031500,473000,473000,473000,473000,0
|
|
20230621,172300,13727031500,473000,473000,473000,473000,0
|
|
20230621,172200,13727031500,473000,473000,473000,473000,0
|
|
20230621,172100,13727031500,473000,473000,473000,473000,0
|
|
20230621,172000,13727031500,473000,473000,473000,473000,0
|
|
20230621,171900,13727031500,473000,473000,473000,473000,0
|
|
20230621,171800,13727031500,473000,473000,473000,473000,0
|
|
20230621,171700,13727031500,473000,473000,473000,473000,0
|
|
20230621,171600,13727031500,473000,473000,473000,473000,0
|
|
20230621,171500,13727031500,473000,473000,473000,473000,0
|
|
20230621,171400,13727031500,473000,473000,473000,473000,0
|
|
20230621,171300,13727031500,473000,473000,473000,473000,0
|
|
20230621,171200,13727031500,473000,473000,473000,473000,0
|
|
20230621,171100,13727031500,473000,473000,473000,473000,0
|
|
20230621,171000,13727031500,473000,473000,473000,473000,0
|
|
20230621,170900,13727031500,473000,473000,473000,473000,0
|
|
20230621,170800,13727031500,473000,473000,473000,473000,0
|
|
20230621,170700,13727031500,473000,473000,473000,473000,0
|
|
20230621,170600,13727031500,473000,473000,473000,473000,0
|
|
20230621,170500,13727031500,473000,473000,473000,473000,0
|
|
20230621,170400,13727031500,473000,473000,473000,473000,0
|
|
20230621,170300,13727031500,473000,473000,473000,473000,0
|
|
20230621,170200,13727031500,473000,473000,473000,473000,660
|
|
20230621,170100,13727031500,473000,473000,473000,473000,0
|
|
20230621,170000,13727031500,473000,473000,473000,473000,0
|
|
20230621,165900,13727031500,473000,473000,473000,473000,0
|
|
20230621,165800,13727031500,473000,473000,473000,473000,0
|
|
20230621,165700,13727031500,473000,473000,473000,473000,0
|
|
20230621,165600,13727031500,473000,473000,473000,473000,0
|
|
20230621,165500,13727031500,473000,473000,473000,473000,0
|
|
20230621,165400,13727031500,473000,473000,473000,473000,0
|
|
20230621,165300,13727031500,473000,473000,473000,473000,0
|
|
20230621,165200,13727031500,473000,473000,473000,473000,0
|
|
20230621,165100,13727031500,473000,473000,473000,473000,0
|
|
20230621,165000,13727031500,473000,473000,473000,473000,0
|
|
20230621,164900,13727031500,473000,473000,473000,473000,0
|
|
20230621,164800,13727031500,473000,473000,473000,473000,0
|
|
20230621,164700,13727031500,473000,473000,473000,473000,0
|
|
20230621,164600,13727031500,473000,473000,473000,473000,0
|
|
20230621,164500,13727031500,473000,473000,473000,473000,0
|
|
20230621,164400,13727031500,473000,473000,473000,473000,0
|
|
20230621,164300,13727031500,473000,473000,473000,473000,0
|
|
20230621,164200,13727031500,473000,473000,473000,473000,0
|
|
20230621,164100,13727031500,473000,473000,473000,473000,0
|
|
20230621,164000,13727031500,473000,473000,473000,473000,0
|
|
20230621,163900,13727031500,473000,473000,473000,473000,0
|
|
20230621,163800,13727031500,473000,473000,473000,473000,0
|
|
20230621,163700,13727031500,473000,473000,473000,473000,0
|
|
20230621,163600,13727031500,473000,473000,473000,473000,0
|
|
20230621,163500,13727031500,473000,473000,473000,473000,0
|
|
20230621,163400,13727031500,473000,473000,473000,473000,0
|
|
20230621,163300,13727031500,473000,473000,473000,473000,0
|
|
20230621,163200,13727031500,473000,473000,473000,473000,660
|
|
20230621,163100,13727031500,473000,473000,473000,473000,0
|
|
20230621,163000,13727031500,473000,473000,473000,473000,0
|
|
20230621,162900,13727031500,473000,473000,473000,473000,0
|
|
20230621,162800,13727031500,473000,473000,473000,473000,0
|
|
20230621,162700,13727031500,473000,473000,473000,473000,0
|
|
20230621,162600,13727031500,473000,473000,473000,473000,0
|
|
20230621,162500,13727031500,473000,473000,473000,473000,0
|
|
20230621,162400,13727031500,473000,473000,473000,473000,0
|
|
20230621,162300,13727031500,473000,473000,473000,473000,0
|
|
20230621,162200,13727031500,473000,473000,473000,473000,0
|
|
20230621,162100,13727031500,473000,473000,473000,473000,0
|
|
20230621,162000,13727031500,473000,473000,473000,473000,0
|
|
20230621,161900,13727031500,473000,473000,473000,473000,0
|
|
20230621,161800,13727031500,473000,473000,473000,473000,0
|
|
20230621,161700,13727031500,473000,473000,473000,473000,0
|
|
20230621,161600,13727031500,473000,473000,473000,473000,0
|
|
20230621,161500,13727031500,473000,473000,473000,473000,0
|
|
20230621,161400,13727031500,473000,473000,473000,473000,0
|
|
20230621,161300,13727031500,473000,473000,473000,473000,0
|
|
20230621,161200,13727031500,473000,473000,473000,473000,0
|
|
20230621,161100,13727031500,473000,473000,473000,473000,0
|
|
20230621,161000,13727031500,473000,473000,473000,473000,0
|
|
20230621,160900,13727031500,473000,473000,473000,473000,0
|
|
20230621,160800,13727031500,473000,473000,473000,473000,0
|
|
20230621,160700,13727031500,473000,473000,473000,473000,0
|
|
20230621,160600,13727031500,473000,473000,473000,473000,0
|
|
20230621,160500,13727031500,473000,473000,473000,473000,0
|
|
20230621,160400,13727031500,473000,473000,473000,473000,0
|
|
20230621,160300,13727031500,473000,473000,473000,473000,0
|
|
20230621,160200,13727031500,473000,473000,473000,473000,660
|
|
20230621,160100,13727031500,473000,473000,473000,473000,0
|
|
20230621,160000,13727031500,473000,473000,473000,473000,0
|
|
20230621,155900,13727031500,473000,473000,473000,473000,0
|
|
20230621,155800,13727031500,473000,473000,473000,473000,0
|
|
20230621,155700,13727031500,473000,473000,473000,473000,0
|
|
20230621,155600,13727031500,473000,473000,473000,473000,0
|
|
20230621,155500,13727031500,473000,473000,473000,473000,0
|
|
20230621,155400,13727031500,473000,473000,473000,473000,0
|
|
20230621,155300,13727031500,473000,473000,473000,473000,0
|
|
20230621,155200,13727031500,473000,473000,473000,473000,0
|
|
20230621,155100,13727031500,473000,473000,473000,473000,0
|
|
20230621,155000,13727031500,473000,473000,473000,473000,0
|
|
20230621,154900,13727031500,473000,473000,473000,473000,0
|
|
20230621,154800,13727031500,473000,473000,473000,473000,0
|
|
20230621,154700,13727031500,473000,473000,473000,473000,0
|
|
20230621,154600,13727031500,473000,473000,473000,473000,0
|
|
20230621,154500,13727031500,473000,473000,473000,473000,0
|
|
20230621,154400,13727031500,473000,473000,473000,473000,0
|
|
20230621,154300,13727031500,473000,473000,473000,473000,0
|
|
20230621,154200,13727031500,473000,473000,473000,473000,0
|
|
20230621,154100,13727031500,473000,473000,473000,473000,0
|
|
20230621,154000,13727031500,473000,473000,473000,473000,0
|
|
20230621,153900,13727031500,473000,473000,473000,473000,0
|
|
20230621,153800,13727031500,473000,473000,473000,473000,0
|
|
20230621,153700,13727031500,473000,473000,473000,473000,0
|
|
20230621,153600,13727031500,473000,473000,473000,473000,0
|
|
20230621,153500,13727031500,473000,473000,473000,473000,0
|
|
20230621,153400,13727031500,473000,473000,473000,473000,0
|
|
20230621,153300,13727031500,473000,473000,473000,473000,0
|
|
20230621,153200,13727031500,473000,473000,473000,473000,660
|
|
20230621,153100,13727031500,473000,473000,473000,473000,0
|
|
20230621,153000,13727031500,473000,473000,473000,473000,660
|
|
20230621,152900,13414851500,473000,473000,473000,473000,0
|
|
20230621,152800,13414851500,473000,473000,473000,473000,0
|
|
20230621,152700,13414851500,473000,473000,473000,473000,0
|
|
20230621,152600,13414851500,473000,473000,473000,473000,0
|
|
20230621,152500,13414851500,473000,473000,473000,473000,0
|
|
20230621,152400,13414851500,473000,473000,473000,473000,0
|
|
20230621,152300,13414851500,473000,473000,473000,473000,0
|
|
20230621,152200,13414851500,473000,473000,473000,473000,0
|
|
20230621,152100,13414851500,473000,473000,473000,473000,0
|
|
20230621,152000,13414851500,473000,473000,473000,473000,0
|
|
20230621,151900,13414851500,473000,473500,474000,473000,87
|
|
20230621,151800,13373658000,473500,473000,473500,473000,46
|
|
20230621,151700,13351878500,473500,473500,473500,473000,60
|
|
20230621,151600,13323471000,473000,473500,473500,473000,56
|
|
20230621,151500,13296959500,473500,473500,473500,473000,20
|
|
20230621,151400,13287493000,473500,473500,473500,473000,21
|
|
20230621,151300,13277552500,473000,473500,473500,473000,32
|
|
20230621,151200,13262408000,473500,473500,473500,473000,68
|
|
20230621,151100,13230216000,473000,473000,473500,473000,33
|
|
20230621,151000,13214594500,473000,473000,473000,473000,27
|
|
20230621,150900,13201823500,473500,473500,473500,473000,37
|
|
20230621,150800,13184304500,473500,473500,473500,473000,84
|
|
20230621,150700,13144533000,473500,473500,473500,473000,55
|
|
20230621,150600,13118514500,473000,473500,473500,473000,9
|
|
20230621,150500,13114253500,473500,473500,473500,473000,95
|
|
20230621,150400,13069297000,473500,473500,473500,473500,19
|
|
20230621,150300,13060300500,473500,473000,473500,473000,26
|
|
20230621,150200,13048000500,473000,473000,473000,472500,29
|
|
20230621,150100,13034284000,473000,472500,473000,472500,22
|
|
20230621,150000,13023878500,472500,472500,473000,472000,236
|
|
20230621,145900,12912456500,472500,472000,473500,472000,114
|
|
20230621,145800,12858578000,472000,472000,472500,472000,37
|
|
20230621,145700,12841113500,472500,473000,473500,472000,346
|
|
20230621,145600,12677624500,473000,474000,474000,472500,572
|
|
20230621,145500,12407091500,474000,473500,474000,473500,55
|
|
20230621,145400,12381035500,473500,473500,473500,473500,26
|
|
20230621,145300,12368724500,473500,473500,473500,473000,60
|
|
20230621,145200,12340315500,473500,473500,473500,473000,40
|
|
20230621,145100,12321377000,473500,473000,473500,473000,34
|
|
20230621,145000,12305292000,473000,473000,473500,473000,36
|
|
20230621,144900,12288260000,473000,473000,473500,473000,19
|
|
20230621,144800,12279270000,473000,473500,473500,473000,293
|
|
20230621,144700,12140669500,473500,473500,473500,473000,4
|
|
20230621,144600,12138776500,473000,473000,473500,473000,13
|
|
20230621,144500,12132626500,473500,473500,473500,473000,11
|
|
20230621,144400,12127419000,473500,473500,473500,473500,70
|
|
20230621,144300,12094274000,473500,473500,474000,473000,116
|
|
20230621,144200,12039320500,473000,473500,473500,473000,103
|
|
20230621,144100,11990551500,473500,473500,473500,473000,119
|
|
20230621,144000,11934235500,473500,474000,474000,473500,40
|
|
20230621,143900,11915294000,474000,474500,474500,473500,857
|
|
20230621,143800,11509016500,474500,474500,475000,474500,69
|
|
20230621,143700,11476274500,474500,474500,474500,474500,7
|
|
20230621,143600,11472953000,474500,474500,475000,474500,81
|
|
20230621,143500,11434507000,474500,475000,475000,474500,421
|
|
20230621,143400,11234535500,475000,475000,475500,475000,47
|
|
20230621,143300,11212210000,475000,475000,475500,475000,27
|
|
20230621,143200,11199372500,475000,475000,475500,475000,66
|
|
20230621,143100,11167992500,475000,475000,475000,475000,229
|
|
20230621,143000,11059217500,475000,475000,475500,475000,12
|
|
20230621,142900,11053516500,475500,475500,475500,475000,97
|
|
20230621,142800,11007394000,475500,475500,475500,475500,8
|
|
20230621,142700,11003590000,475500,475500,475500,475500,143
|
|
20230621,142600,10935593500,475500,475500,476000,475500,11
|
|
20230621,142500,10930359000,475500,476000,476000,475500,17
|
|
20230621,142400,10922273500,475500,476000,476000,475500,84
|
|
20230621,142300,10882324500,476000,475500,476000,475500,4
|
|
20230621,142200,10880422000,475500,476000,476000,475500,14
|
|
20230621,142100,10873759000,476000,476000,476000,475500,12
|
|
20230621,142000,10868050000,476000,475500,476000,475500,9
|
|
20230621,141900,10863768000,475500,475500,475500,475500,3
|
|
20230621,141800,10862341500,475500,476000,476000,475500,21
|
|
20230621,141700,10852351500,475500,475500,475500,475500,104
|
|
20230621,141600,10802899500,476000,475500,476000,475500,23
|
|
20230621,141500,10791962500,475500,476000,476000,475500,28
|
|
20230621,141400,10778637000,476000,476000,476500,476000,7
|
|
20230621,141300,10775304500,476500,476000,476500,476000,91
|
|
20230621,141200,10731987000,475500,475500,476000,475500,25
|
|
20230621,141100,10720098000,475500,475500,475500,475500,9
|
|
20230621,141000,10715818500,475500,475500,475500,475500,2
|
|
20230621,140900,10714867500,475500,476000,476000,475500,6
|
|
20230621,140800,10712013000,476000,476000,476000,475500,17
|
|
20230621,140700,10703926500,476000,475500,476000,475500,5
|
|
20230621,140600,10701547500,475500,475500,475500,475500,101
|
|
20230621,140500,10653522000,475500,476000,476000,475500,8
|
|
20230621,140400,10649717000,476000,476000,476000,475500,25
|
|
20230621,140300,10637822000,475500,475500,475500,475500,7
|
|
20230621,140200,10634493500,475500,475500,476000,475500,37
|
|
20230621,140100,10616896500,476000,475500,476000,475500,110
|
|
20230621,140000,10564590000,476000,475500,476000,475500,106
|
|
20230621,135900,10514160000,475500,475500,475500,475500,4
|
|
20230621,135800,10512258000,475500,475500,476000,475500,10
|
|
20230621,135700,10507500500,475500,475500,476000,475500,5
|
|
20230621,135600,10505122000,475500,475500,475500,475500,34
|
|
20230621,135500,10488955000,475500,475500,476000,475500,14
|
|
20230621,135400,10482293000,475500,476000,476000,475500,92
|
|
20230621,135300,10438512500,476000,476000,476000,476000,92
|
|
20230621,135200,10394720500,476000,476500,476500,476000,10
|
|
20230621,135100,10389957000,476500,476000,476500,476000,18
|
|
20230621,135000,10381385000,476000,476500,476500,476000,26
|
|
20230621,134900,10369002000,477000,477000,477000,477000,108
|
|
20230621,134800,10317486000,477000,476500,477000,476000,101
|
|
20230621,134700,10269354500,476500,476500,476500,476000,18
|
|
20230621,134600,10260778500,476500,476000,476500,476000,93
|
|
20230621,134500,10216510000,476000,476000,476500,476000,5
|
|
20230621,134400,10214129500,476500,476000,476500,476000,133
|
|
20230621,134300,10150759000,476000,476000,476000,476000,6
|
|
20230621,134200,10147903000,476000,476000,476000,476000,2
|
|
20230621,134100,10146951000,476000,476500,476500,476000,7
|
|
20230621,134000,10143617500,476000,475500,476000,475500,107
|
|
20230621,133900,10092701000,476000,475500,476000,475500,28
|
|
20230621,133800,10079385000,476000,475500,476000,475500,23
|
|
20230621,133700,10068448000,475500,476000,476000,475500,12
|
|
20230621,133600,10062737000,475500,476000,476000,475500,25
|
|
20230621,133500,10050838000,476000,475500,476000,475500,8
|
|
20230621,133400,10047033000,475500,475500,475500,475500,16
|
|
20230621,133300,10039425000,475500,475500,475500,475500,1
|
|
20230621,133200,10038949500,475500,475500,475500,475000,161
|
|
20230621,133100,9962394500,475500,475000,475500,475000,17
|
|
20230621,133000,9954316500,475500,475000,475500,475000,15
|
|
20230621,132900,9947191000,475000,475000,475000,475000,20
|
|
20230621,132800,9937691000,475000,475000,475000,475000,57
|
|
20230621,132700,9910616000,475000,475000,475000,475000,13
|
|
20230621,132600,9904441000,475000,475500,475500,475000,210
|
|
20230621,132500,9804688000,475000,475000,475500,475000,91
|
|
20230621,132400,9761456500,475000,475000,475500,475000,15
|
|
20230621,132300,9754331000,475500,475500,475500,475500,3
|
|
20230621,132200,9752904500,475500,475500,475500,475000,47
|
|
20230621,132100,9730571000,475500,475000,475500,475000,58
|
|
20230621,132000,9702992500,475000,475500,475500,475000,29
|
|
20230621,131900,9689204500,475500,475500,475500,475500,5
|
|
20230621,131800,9686827000,475000,475000,475000,475000,5
|
|
20230621,131700,9684452000,475000,475000,475000,475000,189
|
|
20230621,131600,9594677000,474500,475000,475000,474500,119
|
|
20230621,131500,9538152500,475000,475000,475500,475000,28
|
|
20230621,131400,9524849000,475000,475000,475500,475000,26
|
|
20230621,131300,9512496000,475000,475000,475000,474500,214
|
|
20230621,131200,9410847500,474500,475000,475000,474500,152
|
|
20230621,131100,9338706500,475000,475500,475500,475000,219
|
|
20230621,131000,9234677500,475500,476000,476000,475000,652
|
|
20230621,130900,8924778500,476000,476000,476500,476000,199
|
|
20230621,130800,8830049000,476000,476000,476000,476000,198
|
|
20230621,130700,8735801000,476000,476000,476000,476000,104
|
|
20230621,130600,8686297000,476000,476000,476000,476000,2
|
|
20230621,130500,8685345000,476000,476000,476000,476000,15
|
|
20230621,130400,8678205000,476000,477000,477000,476000,418
|
|
20230621,130300,8479137000,477000,477000,477000,477000,4
|
|
20230621,130200,8477229000,477000,477000,477000,476500,18
|
|
20230621,130100,8468644500,477000,476000,477000,476000,130
|
|
20230621,130000,8406700500,476500,477000,477000,476000,100
|
|
20230621,125900,8359056500,477000,476500,477000,476500,101
|
|
20230621,125800,8310929500,476500,477000,477000,476500,9
|
|
20230621,125700,8306639000,477000,477000,477000,477000,44
|
|
20230621,125600,8285651000,477000,476500,477000,476500,9
|
|
20230621,125500,8281360500,476500,476500,477000,476500,12
|
|
20230621,125400,8275639000,476500,477000,477500,476500,369
|
|
20230621,125300,8099627000,477000,476500,477000,476500,41
|
|
20230621,125200,8080088500,476500,476500,476500,476500,32
|
|
20230621,125100,8064840500,476500,476500,476500,476000,164
|
|
20230621,125000,7986749500,476500,476500,476500,476000,122
|
|
20230621,124900,7928656500,476500,476500,476500,476500,107
|
|
20230621,124800,7877671000,476500,478000,478000,476500,793
|
|
20230621,124700,7499337500,478000,478500,478500,478000,26
|
|
20230621,124600,7486909000,478000,478000,478000,478000,10
|
|
20230621,124500,7482129000,478000,478000,478000,478000,8
|
|
20230621,124400,7478305000,478000,478500,478500,478000,188
|
|
20230621,124300,7388439500,478000,477500,478500,477500,50
|
|
20230621,124200,7364535000,478000,478000,478000,477500,148
|
|
20230621,124100,7293794500,478000,477500,478000,477500,12
|
|
20230621,124000,7288060000,477500,478000,478000,477500,42
|
|
20230621,123900,7267994000,478000,478000,478000,477500,220
|
|
20230621,123800,7162941500,478000,477500,478000,477500,216
|
|
20230621,123700,7059799000,478000,478000,478000,478000,15
|
|
20230621,123600,7052629000,478000,478000,478000,477500,9
|
|
20230621,123500,7048327500,477500,478500,478500,477500,369
|
|
20230621,123400,6871943000,478500,478000,478500,478000,3
|
|
20230621,123300,6870508500,478500,479000,479000,478500,115
|
|
20230621,123200,6815480500,479000,479000,479000,479000,10
|
|
20230621,123100,6810690500,479000,478500,479000,478500,24
|
|
20230621,123000,6799206000,478500,479000,479000,478500,164
|
|
20230621,122900,6720652000,479000,479000,479000,479000,17
|
|
20230621,122800,6712509000,479500,479000,479500,479000,18
|
|
20230621,122700,6703886500,479000,479500,479500,479000,18
|
|
20230621,122600,6695264000,479500,479500,479500,479000,31
|
|
20230621,122500,6680406500,479000,479500,479500,479000,3
|
|
20230621,122400,6678968500,479500,479500,479500,479500,5
|
|
20230621,122300,6676571000,479000,479000,479000,479000,5
|
|
20230621,122200,6674176000,479000,479000,479000,479000,8
|
|
20230621,122100,6670344000,479500,479500,479500,479500,14
|
|
20230621,122000,6663631000,479000,479000,479500,479000,23
|
|
20230621,121900,6652612500,479500,479000,479500,479000,8
|
|
20230621,121800,6648779500,479000,479500,479500,479000,27
|
|
20230621,121700,6635842500,479500,479500,479500,479500,3
|
|
20230621,121600,6634404000,479500,479500,479500,479000,5
|
|
20230621,121500,6632007000,479500,479500,479500,479500,41
|
|
20230621,121400,6612347500,479500,479500,479500,479000,17
|
|
20230621,121300,6604197500,479500,479500,480000,479500,168
|
|
20230621,121200,6523635000,480000,480500,480500,480000,305
|
|
20230621,121100,6377234000,480500,480000,480500,480000,25
|
|
20230621,121000,6365229000,480500,480500,480500,480000,15
|
|
20230621,120900,6358022000,480500,480500,480500,480500,15
|
|
20230621,120800,6350814500,480500,480500,480500,480500,9
|
|
20230621,120700,6346490000,480500,480500,480500,480500,8
|
|
20230621,120600,6342646000,480500,480500,480500,480500,11
|
|
20230621,120500,6337360500,481000,481000,481000,481000,2
|
|
20230621,120400,6336398500,480500,480500,480500,480500,13
|
|
20230621,120300,6330152000,480500,480500,480500,480500,2
|
|
20230621,120200,6329191000,481000,480500,481000,480500,228
|
|
20230621,120100,6219636000,481000,481000,481000,481000,54
|
|
20230621,120000,6193662000,481000,481000,481000,481000,10
|
|
20230621,115900,6188852000,480500,481000,481000,480500,13
|
|
20230621,115800,6182600000,481000,480500,481000,480500,437
|
|
20230621,115700,5972407500,481000,480500,481000,480500,6
|
|
20230621,115600,5969523000,480500,480500,480500,480500,12
|
|
20230621,115500,5963757000,480500,480500,481000,480500,14
|
|
20230621,115400,5957029500,481000,480500,481000,480500,6
|
|
20230621,115300,5954145000,480500,480500,480500,480500,8
|
|
20230621,115200,5950301000,480500,481000,481000,480500,4
|
|
20230621,115100,5948377500,481000,481000,481000,480500,13
|
|
20230621,115000,5942125500,481000,481000,481500,480500,266
|
|
20230621,114900,5814180000,481500,482000,482000,481000,968
|
|
20230621,114800,5348528500,482000,482000,482000,481500,29
|
|
20230621,114700,5334562000,482000,481500,482000,481500,60
|
|
20230621,114600,5305660000,481500,482000,482000,481500,109
|
|
20230621,114500,5253123000,482000,482000,482500,482000,26
|
|
20230621,114400,5240586500,482500,482500,482500,482500,6
|
|
20230621,114300,5237691500,482500,482000,482500,482000,28
|
|
20230621,114200,5224195000,482000,482000,482500,482000,12
|
|
20230621,114100,5218408500,482500,482500,482500,482000,40
|
|
20230621,114000,5199118500,482500,482500,482500,482000,23
|
|
20230621,113900,5188025000,482500,482000,482500,482000,7
|
|
20230621,113800,5184649000,482000,482500,482500,482000,8
|
|
20230621,113700,5180791500,482000,482500,482500,482000,15
|
|
20230621,113600,5173560000,482500,482000,482500,482000,6
|
|
20230621,113500,5170665500,482000,482500,482500,482000,7
|
|
20230621,113400,5167290500,482500,482000,482500,482000,30
|
|
20230621,113300,5152828500,482000,483000,483000,482000,210
|
|
20230621,113200,5051579000,483000,483000,483000,482500,6
|
|
20230621,113100,5048681500,483000,483000,483000,483000,1
|
|
20230621,113000,5048198500,483000,483000,483000,482500,28
|
|
20230621,112900,5034675500,483000,483000,483000,483000,42
|
|
20230621,112800,5014389500,483500,483500,483500,483500,3
|
|
20230621,112700,5012939000,483500,483500,483500,483500,23
|
|
20230621,112600,5001818500,483500,483000,483500,483000,29
|
|
20230621,112500,4987804500,483000,482000,483000,482000,77
|
|
20230621,112400,4950654500,482500,482500,482500,482500,6
|
|
20230621,112300,4947759500,482500,482500,483000,482500,34
|
|
20230621,112200,4931347000,482500,483000,483000,482500,6
|
|
20230621,112100,4928450500,482500,482500,483000,482000,137
|
|
20230621,112000,4862348500,482500,482500,482500,482500,4
|
|
20230621,111900,4860418500,482000,482500,482500,482000,34
|
|
20230621,111800,4844020500,482000,483000,483000,482000,23
|
|
20230621,111700,4832927500,483000,483000,483000,483000,23
|
|
20230621,111600,4821818500,483000,482500,483000,482000,29
|
|
20230621,111500,4807826000,482500,482000,482500,482000,18
|
|
20230621,111400,4799142500,482000,482000,482500,482000,18
|
|
20230621,111300,4790461000,482500,482500,482500,482000,7
|
|
20230621,111200,4787084000,482500,482000,482500,482000,74
|
|
20230621,111100,4751382500,482000,482500,482500,482000,68
|
|
20230621,111000,4718597000,482500,482000,482500,482000,10
|
|
20230621,110900,4713775500,482500,482000,482500,482000,10
|
|
20230621,110800,4708952500,482500,482000,482500,482000,13
|
|
20230621,110700,4702685000,482000,482500,482500,482000,9
|
|
20230621,110600,4698345500,482500,482000,482500,482000,34
|
|
20230621,110500,4681951000,482500,482500,482500,482000,27
|
|
20230621,110400,4668925000,482000,482500,482500,482000,6
|
|
20230621,110300,4666030500,482500,482500,482500,482500,22
|
|
20230621,110200,4655415500,482500,482000,482500,482000,15
|
|
20230621,110100,4648183500,482500,482500,482500,482000,37
|
|
20230621,110000,4630332500,482500,483500,483500,482000,296
|
|
20230621,105900,4487344500,483500,483500,484000,483500,69
|
|
20230621,105800,4453979500,484000,483500,484000,483500,29
|
|
20230621,105700,4439946000,484000,484000,484000,483500,54
|
|
20230621,105600,4413818500,484000,484000,484500,483500,286
|
|
20230621,105500,4275421500,484000,483500,484000,483500,111
|
|
20230621,105400,4221699500,484000,484000,484000,483500,7
|
|
20230621,105300,4218312000,483500,484000,484000,483500,13
|
|
20230621,105200,4212020500,483500,483500,483500,483000,92
|
|
20230621,105100,4167541000,483500,483500,483500,483500,9
|
|
20230621,105000,4163189500,483500,483500,483500,483000,13
|
|
20230621,104900,4156904500,483000,483500,483500,483000,17
|
|
20230621,104800,4148686500,483000,483000,483500,483000,92
|
|
20230621,104700,4104237000,483000,483000,483000,483000,11
|
|
20230621,104600,4098924000,483000,483000,483000,483000,11
|
|
20230621,104500,4093611000,482500,483000,483000,482500,7
|
|
20230621,104400,4090231000,483000,482500,483000,482500,24
|
|
20230621,104300,4078650500,482500,482500,482500,482500,5
|
|
20230621,104200,4076238000,482000,482500,482500,482000,2
|
|
20230621,104100,4075273500,482000,482000,482500,482000,12
|
|
20230621,104000,4069487500,482500,482000,482500,482000,159
|
|
20230621,103900,3992846500,482000,481500,482000,481500,15
|
|
20230621,103800,3985618000,482000,481500,482000,481500,13
|
|
20230621,103700,3979353500,481500,482000,482000,481500,20
|
|
20230621,103600,3969717000,481500,482000,482000,481500,11
|
|
20230621,103500,3964419000,481500,481500,482000,481500,15
|
|
20230621,103400,3957192500,481500,481500,482000,481500,34
|
|
20230621,103300,3940820500,481500,481500,482000,481500,11
|
|
20230621,103200,3935522500,481500,481500,482000,481500,72
|
|
20230621,103100,3900852500,481500,481000,481500,481000,79
|
|
20230621,103000,3862819000,481000,481500,481500,481000,23
|
|
20230621,102900,3851755500,481500,481500,481500,481000,27
|
|
20230621,102800,3838760000,481500,481500,481500,481500,82
|
|
20230621,102700,3799277000,481500,481500,481500,481000,44
|
|
20230621,102600,3778101000,481500,481000,481500,481000,11
|
|
20230621,102500,3772808000,481000,481000,481500,481000,23
|
|
20230621,102400,3761744500,481500,481000,481500,481000,16
|
|
20230621,102300,3754048000,481000,481000,481500,481000,23
|
|
20230621,102200,3742981500,481500,481500,481500,481500,160
|
|
20230621,102100,3665941500,481500,482000,482000,481500,6
|
|
20230621,102000,3663050500,481500,482000,482000,481500,13
|
|
20230621,101900,3656785500,482000,481500,482000,481500,26
|
|
20230621,101800,3644259500,481500,482000,482000,481500,12
|
|
20230621,101700,3638480500,482000,482000,482500,481500,20
|
|
20230621,101600,3628841000,482000,481500,482000,481500,84
|
|
20230621,101500,3588358500,482000,482000,482000,482000,21
|
|
20230621,101400,3578236500,482000,482000,482000,482000,88
|
|
20230621,101300,3535820500,481500,482500,482500,481500,35
|
|
20230621,101200,3518945000,482500,482000,482500,482000,30
|
|
20230621,101100,3504484500,482000,482500,482500,482000,54
|
|
20230621,101000,3478439000,482500,482500,482500,482000,56
|
|
20230621,100900,3451445500,482000,482500,482500,482000,34
|
|
20230621,100800,3435041500,482500,482500,482500,482000,16
|
|
20230621,100700,3427326500,482500,482500,482500,482000,52
|
|
20230621,100600,3402256500,482500,482500,482500,482000,166
|
|
20230621,100500,3322236500,482000,482000,482500,482000,10
|
|
20230621,100400,3317413000,482000,482500,482500,482000,151
|
|
20230621,100300,3244560500,482000,483000,483000,482000,14
|
|
20230621,100200,3237799500,482000,483000,483000,482000,25
|
|
20230621,100100,3225745500,482000,482500,482500,482000,11
|
|
20230621,100000,3220439500,482500,482500,482500,482000,114
|
|
20230621,095900,3165435500,482500,482500,482500,482500,62
|
|
20230621,095800,3135520500,482500,482500,482500,482500,20
|
|
20230621,095700,3125870500,482500,482500,482500,482000,12
|
|
20230621,095600,3120082000,482500,482500,482500,482000,18
|
|
20230621,095500,3111397500,482500,483000,483000,482500,96
|
|
20230621,095400,3065075500,482500,483000,483000,482500,45
|
|
20230621,095300,3043341500,483000,483000,483000,482500,64
|
|
20230621,095200,3012446500,483000,482500,483000,482500,25
|
|
20230621,095100,3000377000,482500,482500,482500,482500,1
|
|
20230621,095000,2999894500,483000,482500,483000,482500,42
|
|
20230621,094900,2979615000,483000,484000,484000,482500,22
|
|
20230621,094800,2968982500,484000,484500,484500,481500,593
|
|
20230621,094700,2682769000,485000,486000,486000,484500,101
|
|
20230621,094600,2633821500,486000,486000,486000,484000,80
|
|
20230621,094500,2595000000,486000,484000,486000,483500,538
|
|
20230621,094400,2334107500,484000,483000,484000,482500,186
|
|
20230621,094300,2244193500,483000,483000,483000,482500,160
|
|
20230621,094200,2166948500,483000,482500,483000,482500,30
|
|
20230621,094100,2152459000,482000,482500,482500,482000,33
|
|
20230621,094000,2136538500,482000,481500,482000,481500,311
|
|
20230621,093900,1986666000,481500,481500,481500,481500,2
|
|
20230621,093800,1985703000,481500,482000,482000,481000,60
|
|
20230621,093700,1956813500,481500,481000,481500,481000,149
|
|
20230621,093600,1885115000,481500,482000,482000,481500,143
|
|
20230621,093500,1816254000,482000,482000,482000,482000,26
|
|
20230621,093400,1803722000,482000,482000,482500,482000,61
|
|
20230621,093300,1774319500,482000,482000,482000,481500,105
|
|
20230621,093200,1723749500,481500,481500,482000,481500,45
|
|
20230621,093100,1702080000,481500,482000,482000,481500,22
|
|
20230621,093000,1691483500,481500,481500,482500,481500,55
|
|
20230621,092900,1664978500,482000,481500,482000,481500,10
|
|
20230621,092800,1660160500,481000,481500,482000,481000,93
|
|
20230621,092700,1615378500,481500,481000,481500,480500,172
|
|
20230621,092600,1532631000,481500,482000,482000,481500,51
|
|
20230621,092500,1508058500,482000,481500,482000,481000,30
|
|
20230621,092400,1493612500,481000,481500,481500,481000,55
|
|
20230621,092300,1467130500,481500,481500,481500,481000,13
|
|
20230621,092200,1460872000,481000,482000,482000,481000,101
|
|
20230621,092100,1412191000,482000,480000,482000,479500,318
|
|
20230621,092000,1259316500,480000,479000,480000,479000,48
|
|
20230621,091900,1236306000,479000,479000,479000,478500,139
|
|
20230621,091800,1169764000,479000,479000,479500,479000,126
|
|
20230621,091700,1109395500,479000,479000,479500,479000,60
|
|
20230621,091600,1080654000,479000,479000,479500,479000,72
|
|
20230621,091500,1046165000,479000,479500,479500,479000,55
|
|
20230621,091400,1019805000,479000,480000,480000,479000,159
|
|
20230621,091300,943611500,479500,479500,480000,479500,18
|
|
20230621,091200,934978500,479500,479500,479500,479000,106
|
|
20230621,091100,884165000,479500,479500,479500,479000,64
|
|
20230621,091000,853494500,479500,479500,479500,479000,56
|
|
20230621,090900,826653500,479000,479000,479000,479000,36
|
|
20230621,090800,809409500,479000,479000,480000,478500,98
|
|
20230621,090700,762461500,479000,479500,480000,478500,167
|
|
20230621,090600,682465500,479500,480000,480500,479500,155
|
|
20230621,090500,608099000,480000,480500,480500,479000,218
|
|
20230621,090400,503469500,481000,478000,481000,478000,63
|
|
20230621,090300,473253000,477500,477000,477500,477000,249
|
|
20230621,090200,354464500,477000,477500,477500,477000,159
|
|
20230621,090100,278590000,478500,479500,479500,478000,175
|
|
20230621,090000,194799000,479500,482000,482000,479500,403
|