838 lines
44 KiB
CSV
838 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,225500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,225400,3235652300,21100,21100,21100,21100,0
|
|
20230602,225300,3235652300,21100,21100,21100,21100,0
|
|
20230602,225200,3235652300,21100,21100,21100,21100,0
|
|
20230602,225100,3235652300,21100,21100,21100,21100,0
|
|
20230602,225000,3235652300,21100,21100,21100,21100,0
|
|
20230602,224900,3235652300,21100,21100,21100,21100,0
|
|
20230602,224800,3235652300,21100,21100,21100,21100,0
|
|
20230602,224700,3235652300,21100,21100,21100,21100,0
|
|
20230602,224600,3235652300,21100,21100,21100,21100,0
|
|
20230602,224500,3235652300,21100,21100,21100,21100,0
|
|
20230602,224400,3235652300,21100,21100,21100,21100,0
|
|
20230602,224300,3235652300,21100,21100,21100,21100,0
|
|
20230602,224200,3235652300,21100,21100,21100,21100,0
|
|
20230602,224100,3235652300,21100,21100,21100,21100,0
|
|
20230602,224000,3235652300,21100,21100,21100,21100,0
|
|
20230602,223900,3235652300,21100,21100,21100,21100,0
|
|
20230602,223800,3235652300,21100,21100,21100,21100,0
|
|
20230602,223700,3235652300,21100,21100,21100,21100,0
|
|
20230602,223600,3235652300,21100,21100,21100,21100,0
|
|
20230602,223500,3235652300,21100,21100,21100,21100,0
|
|
20230602,223400,3235652300,21100,21100,21100,21100,0
|
|
20230602,223300,3235652300,21100,21100,21100,21100,0
|
|
20230602,223200,3235652300,21100,21100,21100,21100,0
|
|
20230602,223100,3235652300,21100,21100,21100,21100,0
|
|
20230602,223000,3235652300,21100,21100,21100,21100,0
|
|
20230602,222900,3235652300,21100,21100,21100,21100,0
|
|
20230602,222800,3235652300,21100,21100,21100,21100,0
|
|
20230602,222700,3235652300,21100,21100,21100,21100,0
|
|
20230602,222600,3235652300,21100,21100,21100,21100,0
|
|
20230602,222500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,222400,3235652300,21100,21100,21100,21100,0
|
|
20230602,222300,3235652300,21100,21100,21100,21100,0
|
|
20230602,222200,3235652300,21100,21100,21100,21100,0
|
|
20230602,222100,3235652300,21100,21100,21100,21100,0
|
|
20230602,222000,3235652300,21100,21100,21100,21100,0
|
|
20230602,221900,3235652300,21100,21100,21100,21100,0
|
|
20230602,221800,3235652300,21100,21100,21100,21100,0
|
|
20230602,221700,3235652300,21100,21100,21100,21100,0
|
|
20230602,221600,3235652300,21100,21100,21100,21100,0
|
|
20230602,221500,3235652300,21100,21100,21100,21100,0
|
|
20230602,221400,3235652300,21100,21100,21100,21100,0
|
|
20230602,221300,3235652300,21100,21100,21100,21100,0
|
|
20230602,221200,3235652300,21100,21100,21100,21100,0
|
|
20230602,221100,3235652300,21100,21100,21100,21100,0
|
|
20230602,221000,3235652300,21100,21100,21100,21100,0
|
|
20230602,220900,3235652300,21100,21100,21100,21100,0
|
|
20230602,220800,3235652300,21100,21100,21100,21100,0
|
|
20230602,220700,3235652300,21100,21100,21100,21100,0
|
|
20230602,220600,3235652300,21100,21100,21100,21100,0
|
|
20230602,220500,3235652300,21100,21100,21100,21100,0
|
|
20230602,220400,3235652300,21100,21100,21100,21100,0
|
|
20230602,220300,3235652300,21100,21100,21100,21100,0
|
|
20230602,220200,3235652300,21100,21100,21100,21100,0
|
|
20230602,220100,3235652300,21100,21100,21100,21100,0
|
|
20230602,220000,3235652300,21100,21100,21100,21100,0
|
|
20230602,215900,3235652300,21100,21100,21100,21100,0
|
|
20230602,215800,3235652300,21100,21100,21100,21100,0
|
|
20230602,215700,3235652300,21100,21100,21100,21100,0
|
|
20230602,215600,3235652300,21100,21100,21100,21100,0
|
|
20230602,215500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,215400,3235652300,21100,21100,21100,21100,0
|
|
20230602,215300,3235652300,21100,21100,21100,21100,0
|
|
20230602,215200,3235652300,21100,21100,21100,21100,0
|
|
20230602,215100,3235652300,21100,21100,21100,21100,0
|
|
20230602,215000,3235652300,21100,21100,21100,21100,0
|
|
20230602,214900,3235652300,21100,21100,21100,21100,0
|
|
20230602,214800,3235652300,21100,21100,21100,21100,0
|
|
20230602,214700,3235652300,21100,21100,21100,21100,0
|
|
20230602,214600,3235652300,21100,21100,21100,21100,0
|
|
20230602,214500,3235652300,21100,21100,21100,21100,0
|
|
20230602,214400,3235652300,21100,21100,21100,21100,0
|
|
20230602,214300,3235652300,21100,21100,21100,21100,0
|
|
20230602,214200,3235652300,21100,21100,21100,21100,0
|
|
20230602,214100,3235652300,21100,21100,21100,21100,0
|
|
20230602,214000,3235652300,21100,21100,21100,21100,0
|
|
20230602,213900,3235652300,21100,21100,21100,21100,0
|
|
20230602,213800,3235652300,21100,21100,21100,21100,0
|
|
20230602,213700,3235652300,21100,21100,21100,21100,0
|
|
20230602,213600,3235652300,21100,21100,21100,21100,0
|
|
20230602,213500,3235652300,21100,21100,21100,21100,0
|
|
20230602,213400,3235652300,21100,21100,21100,21100,0
|
|
20230602,213300,3235652300,21100,21100,21100,21100,0
|
|
20230602,213200,3235652300,21100,21100,21100,21100,0
|
|
20230602,213100,3235652300,21100,21100,21100,21100,0
|
|
20230602,213000,3235652300,21100,21100,21100,21100,0
|
|
20230602,212900,3235652300,21100,21100,21100,21100,0
|
|
20230602,212800,3235652300,21100,21100,21100,21100,0
|
|
20230602,212700,3235652300,21100,21100,21100,21100,0
|
|
20230602,212600,3235652300,21100,21100,21100,21100,0
|
|
20230602,212500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,212400,3235652300,21100,21100,21100,21100,0
|
|
20230602,212300,3235652300,21100,21100,21100,21100,0
|
|
20230602,212200,3235652300,21100,21100,21100,21100,0
|
|
20230602,212100,3235652300,21100,21100,21100,21100,0
|
|
20230602,212000,3235652300,21100,21100,21100,21100,0
|
|
20230602,211900,3235652300,21100,21100,21100,21100,0
|
|
20230602,211800,3235652300,21100,21100,21100,21100,0
|
|
20230602,211700,3235652300,21100,21100,21100,21100,0
|
|
20230602,211600,3235652300,21100,21100,21100,21100,0
|
|
20230602,211500,3235652300,21100,21100,21100,21100,0
|
|
20230602,211400,3235652300,21100,21100,21100,21100,0
|
|
20230602,211300,3235652300,21100,21100,21100,21100,0
|
|
20230602,211200,3235652300,21100,21100,21100,21100,0
|
|
20230602,211100,3235652300,21100,21100,21100,21100,0
|
|
20230602,211000,3235652300,21100,21100,21100,21100,0
|
|
20230602,210900,3235652300,21100,21100,21100,21100,0
|
|
20230602,210800,3235652300,21100,21100,21100,21100,0
|
|
20230602,210700,3235652300,21100,21100,21100,21100,0
|
|
20230602,210600,3235652300,21100,21100,21100,21100,0
|
|
20230602,210500,3235652300,21100,21100,21100,21100,0
|
|
20230602,210400,3235652300,21100,21100,21100,21100,0
|
|
20230602,210300,3235652300,21100,21100,21100,21100,0
|
|
20230602,210200,3235652300,21100,21100,21100,21100,0
|
|
20230602,210100,3235652300,21100,21100,21100,21100,0
|
|
20230602,210000,3235652300,21100,21100,21100,21100,0
|
|
20230602,205900,3235652300,21100,21100,21100,21100,0
|
|
20230602,205800,3235652300,21100,21100,21100,21100,0
|
|
20230602,205700,3235652300,21100,21100,21100,21100,0
|
|
20230602,205600,3235652300,21100,21100,21100,21100,0
|
|
20230602,205500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,205400,3235652300,21100,21100,21100,21100,0
|
|
20230602,205300,3235652300,21100,21100,21100,21100,0
|
|
20230602,205200,3235652300,21100,21100,21100,21100,0
|
|
20230602,205100,3235652300,21100,21100,21100,21100,0
|
|
20230602,205000,3235652300,21100,21100,21100,21100,0
|
|
20230602,204900,3235652300,21100,21100,21100,21100,0
|
|
20230602,204800,3235652300,21100,21100,21100,21100,0
|
|
20230602,204700,3235652300,21100,21100,21100,21100,0
|
|
20230602,204600,3235652300,21100,21100,21100,21100,0
|
|
20230602,204500,3235652300,21100,21100,21100,21100,0
|
|
20230602,204400,3235652300,21100,21100,21100,21100,0
|
|
20230602,204300,3235652300,21100,21100,21100,21100,0
|
|
20230602,204200,3235652300,21100,21100,21100,21100,0
|
|
20230602,204100,3235652300,21100,21100,21100,21100,0
|
|
20230602,204000,3235652300,21100,21100,21100,21100,0
|
|
20230602,203900,3235652300,21100,21100,21100,21100,0
|
|
20230602,203800,3235652300,21100,21100,21100,21100,0
|
|
20230602,203700,3235652300,21100,21100,21100,21100,0
|
|
20230602,203600,3235652300,21100,21100,21100,21100,0
|
|
20230602,203500,3235652300,21100,21100,21100,21100,0
|
|
20230602,203400,3235652300,21100,21100,21100,21100,0
|
|
20230602,203300,3235652300,21100,21100,21100,21100,0
|
|
20230602,203200,3235652300,21100,21100,21100,21100,0
|
|
20230602,203100,3235652300,21100,21100,21100,21100,0
|
|
20230602,203000,3235652300,21100,21100,21100,21100,0
|
|
20230602,202900,3235652300,21100,21100,21100,21100,0
|
|
20230602,202800,3235652300,21100,21100,21100,21100,0
|
|
20230602,202700,3235652300,21100,21100,21100,21100,0
|
|
20230602,202600,3235652300,21100,21100,21100,21100,0
|
|
20230602,202500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,202400,3235652300,21100,21100,21100,21100,0
|
|
20230602,202300,3235652300,21100,21100,21100,21100,0
|
|
20230602,202200,3235652300,21100,21100,21100,21100,0
|
|
20230602,202100,3235652300,21100,21100,21100,21100,0
|
|
20230602,202000,3235652300,21100,21100,21100,21100,0
|
|
20230602,201900,3235652300,21100,21100,21100,21100,0
|
|
20230602,201800,3235652300,21100,21100,21100,21100,0
|
|
20230602,201700,3235652300,21100,21100,21100,21100,0
|
|
20230602,201600,3235652300,21100,21100,21100,21100,0
|
|
20230602,201500,3235652300,21100,21100,21100,21100,0
|
|
20230602,201400,3235652300,21100,21100,21100,21100,0
|
|
20230602,201300,3235652300,21100,21100,21100,21100,0
|
|
20230602,201200,3235652300,21100,21100,21100,21100,0
|
|
20230602,201100,3235652300,21100,21100,21100,21100,0
|
|
20230602,201000,3235652300,21100,21100,21100,21100,0
|
|
20230602,200900,3235652300,21100,21100,21100,21100,0
|
|
20230602,200800,3235652300,21100,21100,21100,21100,0
|
|
20230602,200700,3235652300,21100,21100,21100,21100,0
|
|
20230602,200600,3235652300,21100,21100,21100,21100,0
|
|
20230602,200500,3235652300,21100,21100,21100,21100,0
|
|
20230602,200400,3235652300,21100,21100,21100,21100,0
|
|
20230602,200300,3235652300,21100,21100,21100,21100,0
|
|
20230602,200200,3235652300,21100,21100,21100,21100,0
|
|
20230602,200100,3235652300,21100,21100,21100,21100,0
|
|
20230602,200000,3235652300,21100,21100,21100,21100,0
|
|
20230602,195900,3235652300,21100,21100,21100,21100,0
|
|
20230602,195800,3235652300,21100,21100,21100,21100,0
|
|
20230602,195700,3235652300,21100,21100,21100,21100,0
|
|
20230602,195600,3235652300,21100,21100,21100,21100,0
|
|
20230602,195500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,195400,3235652300,21100,21100,21100,21100,0
|
|
20230602,195300,3235652300,21100,21100,21100,21100,0
|
|
20230602,195200,3235652300,21100,21100,21100,21100,0
|
|
20230602,195100,3235652300,21100,21100,21100,21100,0
|
|
20230602,195000,3235652300,21100,21100,21100,21100,0
|
|
20230602,194900,3235652300,21100,21100,21100,21100,0
|
|
20230602,194800,3235652300,21100,21100,21100,21100,0
|
|
20230602,194700,3235652300,21100,21100,21100,21100,0
|
|
20230602,194600,3235652300,21100,21100,21100,21100,0
|
|
20230602,194500,3235652300,21100,21100,21100,21100,0
|
|
20230602,194400,3235652300,21100,21100,21100,21100,0
|
|
20230602,194300,3235652300,21100,21100,21100,21100,0
|
|
20230602,194200,3235652300,21100,21100,21100,21100,0
|
|
20230602,194100,3235652300,21100,21100,21100,21100,0
|
|
20230602,194000,3235652300,21100,21100,21100,21100,0
|
|
20230602,193900,3235652300,21100,21100,21100,21100,0
|
|
20230602,193800,3235652300,21100,21100,21100,21100,0
|
|
20230602,193700,3235652300,21100,21100,21100,21100,0
|
|
20230602,193600,3235652300,21100,21100,21100,21100,0
|
|
20230602,193500,3235652300,21100,21100,21100,21100,0
|
|
20230602,193400,3235652300,21100,21100,21100,21100,0
|
|
20230602,193300,3235652300,21100,21100,21100,21100,0
|
|
20230602,193200,3235652300,21100,21100,21100,21100,0
|
|
20230602,193100,3235652300,21100,21100,21100,21100,0
|
|
20230602,193000,3235652300,21100,21100,21100,21100,0
|
|
20230602,192900,3235652300,21100,21100,21100,21100,0
|
|
20230602,192800,3235652300,21100,21100,21100,21100,0
|
|
20230602,192700,3235652300,21100,21100,21100,21100,0
|
|
20230602,192600,3235652300,21100,21100,21100,21100,0
|
|
20230602,192500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,192400,3235652300,21100,21100,21100,21100,0
|
|
20230602,192300,3235652300,21100,21100,21100,21100,0
|
|
20230602,192200,3235652300,21100,21100,21100,21100,0
|
|
20230602,192100,3235652300,21100,21100,21100,21100,0
|
|
20230602,192000,3235652300,21100,21100,21100,21100,0
|
|
20230602,191900,3235652300,21100,21100,21100,21100,0
|
|
20230602,191800,3235652300,21100,21100,21100,21100,0
|
|
20230602,191700,3235652300,21100,21100,21100,21100,0
|
|
20230602,191600,3235652300,21100,21100,21100,21100,0
|
|
20230602,191500,3235652300,21100,21100,21100,21100,0
|
|
20230602,191400,3235652300,21100,21100,21100,21100,0
|
|
20230602,191300,3235652300,21100,21100,21100,21100,0
|
|
20230602,191200,3235652300,21100,21100,21100,21100,0
|
|
20230602,191100,3235652300,21100,21100,21100,21100,0
|
|
20230602,191000,3235652300,21100,21100,21100,21100,0
|
|
20230602,190900,3235652300,21100,21100,21100,21100,0
|
|
20230602,190800,3235652300,21100,21100,21100,21100,0
|
|
20230602,190700,3235652300,21100,21100,21100,21100,0
|
|
20230602,190600,3235652300,21100,21100,21100,21100,0
|
|
20230602,190500,3235652300,21100,21100,21100,21100,0
|
|
20230602,190400,3235652300,21100,21100,21100,21100,0
|
|
20230602,190300,3235652300,21100,21100,21100,21100,0
|
|
20230602,190200,3235652300,21100,21100,21100,21100,0
|
|
20230602,190100,3235652300,21100,21100,21100,21100,0
|
|
20230602,190000,3235652300,21100,21100,21100,21100,0
|
|
20230602,185900,3235652300,21100,21100,21100,21100,0
|
|
20230602,185800,3235652300,21100,21100,21100,21100,0
|
|
20230602,185700,3235652300,21100,21100,21100,21100,0
|
|
20230602,185600,3235652300,21100,21100,21100,21100,0
|
|
20230602,185500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,185400,3235652300,21100,21100,21100,21100,0
|
|
20230602,185300,3235652300,21100,21100,21100,21100,0
|
|
20230602,185200,3235652300,21100,21100,21100,21100,0
|
|
20230602,185100,3235652300,21100,21100,21100,21100,0
|
|
20230602,185000,3235652300,21100,21100,21100,21100,0
|
|
20230602,184900,3235652300,21100,21100,21100,21100,0
|
|
20230602,184800,3235652300,21100,21100,21100,21100,0
|
|
20230602,184700,3235652300,21100,21100,21100,21100,0
|
|
20230602,184600,3235652300,21100,21100,21100,21100,0
|
|
20230602,184500,3235652300,21100,21100,21100,21100,0
|
|
20230602,184400,3235652300,21100,21100,21100,21100,0
|
|
20230602,184300,3235652300,21100,21100,21100,21100,0
|
|
20230602,184200,3235652300,21100,21100,21100,21100,0
|
|
20230602,184100,3235652300,21100,21100,21100,21100,0
|
|
20230602,184000,3235652300,21100,21100,21100,21100,0
|
|
20230602,183900,3235652300,21100,21100,21100,21100,0
|
|
20230602,183800,3235652300,21100,21100,21100,21100,0
|
|
20230602,183700,3235652300,21100,21100,21100,21100,0
|
|
20230602,183600,3235652300,21100,21100,21100,21100,0
|
|
20230602,183500,3235652300,21100,21100,21100,21100,0
|
|
20230602,183400,3235652300,21100,21100,21100,21100,0
|
|
20230602,183300,3235652300,21100,21100,21100,21100,0
|
|
20230602,183200,3235652300,21100,21100,21100,21100,0
|
|
20230602,183100,3235652300,21100,21100,21100,21100,0
|
|
20230602,183000,3235652300,21100,21100,21100,21100,0
|
|
20230602,182900,3235652300,21100,21100,21100,21100,0
|
|
20230602,182800,3235652300,21100,21100,21100,21100,0
|
|
20230602,182700,3235652300,21100,21100,21100,21100,0
|
|
20230602,182600,3235652300,21100,21100,21100,21100,0
|
|
20230602,182500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,182400,3235652300,21100,21100,21100,21100,0
|
|
20230602,182300,3235652300,21100,21100,21100,21100,0
|
|
20230602,182200,3235652300,21100,21100,21100,21100,0
|
|
20230602,182100,3235652300,21100,21100,21100,21100,0
|
|
20230602,182000,3235652300,21100,21100,21100,21100,0
|
|
20230602,181900,3235652300,21100,21100,21100,21100,0
|
|
20230602,181800,3235652300,21100,21100,21100,21100,0
|
|
20230602,181700,3235652300,21100,21100,21100,21100,0
|
|
20230602,181600,3235652300,21100,21100,21100,21100,0
|
|
20230602,181500,3235652300,21100,21100,21100,21100,0
|
|
20230602,181400,3235652300,21100,21100,21100,21100,0
|
|
20230602,181300,3235652300,21100,21100,21100,21100,0
|
|
20230602,181200,3235652300,21100,21100,21100,21100,0
|
|
20230602,181100,3235652300,21100,21100,21100,21100,0
|
|
20230602,181000,3235652300,21100,21100,21100,21100,0
|
|
20230602,180900,3235652300,21100,21100,21100,21100,0
|
|
20230602,180800,3235652300,21100,21100,21100,21100,0
|
|
20230602,180700,3235652300,21100,21100,21100,21100,0
|
|
20230602,180600,3235652300,21100,21100,21100,21100,0
|
|
20230602,180500,3235652300,21100,21100,21100,21100,0
|
|
20230602,180400,3235652300,21100,21100,21100,21100,0
|
|
20230602,180300,3235652300,21100,21100,21100,21100,0
|
|
20230602,180200,3235652300,21100,21100,21100,21100,0
|
|
20230602,180100,3235652300,21100,21100,21100,21100,0
|
|
20230602,180000,3235652300,21100,21100,21100,21100,0
|
|
20230602,175900,3235652300,21100,21100,21100,21100,0
|
|
20230602,175800,3235652300,21100,21100,21100,21100,0
|
|
20230602,175700,3235652300,21100,21100,21100,21100,0
|
|
20230602,175600,3235652300,21100,21100,21100,21100,0
|
|
20230602,175500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,175400,3235652300,21100,21100,21100,21100,0
|
|
20230602,175300,3235652300,21100,21100,21100,21100,0
|
|
20230602,175200,3235652300,21100,21100,21100,21100,0
|
|
20230602,175100,3235652300,21100,21100,21100,21100,0
|
|
20230602,175000,3235652300,21100,21100,21100,21100,0
|
|
20230602,174900,3235652300,21100,21100,21100,21100,0
|
|
20230602,174800,3235652300,21100,21100,21100,21100,0
|
|
20230602,174700,3235652300,21100,21100,21100,21100,0
|
|
20230602,174600,3235652300,21100,21100,21100,21100,0
|
|
20230602,174500,3235652300,21100,21100,21100,21100,0
|
|
20230602,174400,3235652300,21100,21100,21100,21100,0
|
|
20230602,174300,3235652300,21100,21100,21100,21100,0
|
|
20230602,174200,3235652300,21100,21100,21100,21100,0
|
|
20230602,174100,3235652300,21100,21100,21100,21100,0
|
|
20230602,174000,3235652300,21100,21100,21100,21100,0
|
|
20230602,173900,3235652300,21100,21100,21100,21100,0
|
|
20230602,173800,3235652300,21100,21100,21100,21100,0
|
|
20230602,173700,3235652300,21100,21100,21100,21100,0
|
|
20230602,173600,3235652300,21100,21100,21100,21100,0
|
|
20230602,173500,3235652300,21100,21100,21100,21100,0
|
|
20230602,173400,3235652300,21100,21100,21100,21100,0
|
|
20230602,173300,3235652300,21100,21100,21100,21100,0
|
|
20230602,173200,3235652300,21100,21100,21100,21100,0
|
|
20230602,173100,3235652300,21100,21100,21100,21100,0
|
|
20230602,173000,3235652300,21100,21100,21100,21100,0
|
|
20230602,172900,3235652300,21100,21100,21100,21100,0
|
|
20230602,172800,3235652300,21100,21100,21100,21100,0
|
|
20230602,172700,3235652300,21100,21100,21100,21100,0
|
|
20230602,172600,3235652300,21100,21100,21100,21100,0
|
|
20230602,172500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,172400,3235652300,21100,21100,21100,21100,0
|
|
20230602,172300,3235652300,21100,21100,21100,21100,0
|
|
20230602,172200,3235652300,21100,21100,21100,21100,0
|
|
20230602,172100,3235652300,21100,21100,21100,21100,0
|
|
20230602,172000,3235652300,21100,21100,21100,21100,0
|
|
20230602,171900,3235652300,21100,21100,21100,21100,0
|
|
20230602,171800,3235652300,21100,21100,21100,21100,0
|
|
20230602,171700,3235652300,21100,21100,21100,21100,0
|
|
20230602,171600,3235652300,21100,21100,21100,21100,0
|
|
20230602,171500,3235652300,21100,21100,21100,21100,0
|
|
20230602,171400,3235652300,21100,21100,21100,21100,0
|
|
20230602,171300,3235652300,21100,21100,21100,21100,0
|
|
20230602,171200,3235652300,21100,21100,21100,21100,0
|
|
20230602,171100,3235652300,21100,21100,21100,21100,0
|
|
20230602,171000,3235652300,21100,21100,21100,21100,0
|
|
20230602,170900,3235652300,21100,21100,21100,21100,0
|
|
20230602,170800,3235652300,21100,21100,21100,21100,0
|
|
20230602,170700,3235652300,21100,21100,21100,21100,0
|
|
20230602,170600,3235652300,21100,21100,21100,21100,0
|
|
20230602,170500,3235652300,21100,21100,21100,21100,0
|
|
20230602,170400,3235652300,21100,21100,21100,21100,0
|
|
20230602,170300,3235652300,21100,21100,21100,21100,0
|
|
20230602,170200,3235652300,21100,21100,21100,21100,0
|
|
20230602,170100,3235652300,21100,21100,21100,21100,0
|
|
20230602,170000,3235652300,21100,21100,21100,21100,0
|
|
20230602,165900,3235652300,21100,21100,21100,21100,0
|
|
20230602,165800,3235652300,21100,21100,21100,21100,0
|
|
20230602,165700,3235652300,21100,21100,21100,21100,0
|
|
20230602,165600,3235652300,21100,21100,21100,21100,0
|
|
20230602,165500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,165400,3235652300,21100,21100,21100,21100,0
|
|
20230602,165300,3235652300,21100,21100,21100,21100,0
|
|
20230602,165200,3235652300,21100,21100,21100,21100,0
|
|
20230602,165100,3235652300,21100,21100,21100,21100,0
|
|
20230602,165000,3235652300,21100,21100,21100,21100,0
|
|
20230602,164900,3235652300,21100,21100,21100,21100,0
|
|
20230602,164800,3235652300,21100,21100,21100,21100,0
|
|
20230602,164700,3235652300,21100,21100,21100,21100,0
|
|
20230602,164600,3235652300,21100,21100,21100,21100,0
|
|
20230602,164500,3235652300,21100,21100,21100,21100,0
|
|
20230602,164400,3235652300,21100,21100,21100,21100,0
|
|
20230602,164300,3235652300,21100,21100,21100,21100,0
|
|
20230602,164200,3235652300,21100,21100,21100,21100,0
|
|
20230602,164100,3235652300,21100,21100,21100,21100,0
|
|
20230602,164000,3235652300,21100,21100,21100,21100,0
|
|
20230602,163900,3235652300,21100,21100,21100,21100,0
|
|
20230602,163800,3235652300,21100,21100,21100,21100,0
|
|
20230602,163700,3235652300,21100,21100,21100,21100,0
|
|
20230602,163600,3235652300,21100,21100,21100,21100,0
|
|
20230602,163500,3235652300,21100,21100,21100,21100,0
|
|
20230602,163400,3235652300,21100,21100,21100,21100,0
|
|
20230602,163300,3235652300,21100,21100,21100,21100,0
|
|
20230602,163200,3235652300,21100,21100,21100,21100,0
|
|
20230602,163100,3235652300,21100,21100,21100,21100,0
|
|
20230602,163000,3235652300,21100,21100,21100,21100,0
|
|
20230602,162900,3235652300,21100,21100,21100,21100,0
|
|
20230602,162800,3235652300,21100,21100,21100,21100,0
|
|
20230602,162700,3235652300,21100,21100,21100,21100,0
|
|
20230602,162600,3235652300,21100,21100,21100,21100,0
|
|
20230602,162500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,162400,3235652300,21100,21100,21100,21100,0
|
|
20230602,162300,3235652300,21100,21100,21100,21100,0
|
|
20230602,162200,3235652300,21100,21100,21100,21100,0
|
|
20230602,162100,3235652300,21100,21100,21100,21100,0
|
|
20230602,162000,3235652300,21100,21100,21100,21100,0
|
|
20230602,161900,3235652300,21100,21100,21100,21100,0
|
|
20230602,161800,3235652300,21100,21100,21100,21100,0
|
|
20230602,161700,3235652300,21100,21100,21100,21100,0
|
|
20230602,161600,3235652300,21100,21100,21100,21100,0
|
|
20230602,161500,3235652300,21100,21100,21100,21100,0
|
|
20230602,161400,3235652300,21100,21100,21100,21100,0
|
|
20230602,161300,3235652300,21100,21100,21100,21100,0
|
|
20230602,161200,3235652300,21100,21100,21100,21100,0
|
|
20230602,161100,3235652300,21100,21100,21100,21100,0
|
|
20230602,161000,3235652300,21100,21100,21100,21100,0
|
|
20230602,160900,3235652300,21100,21100,21100,21100,0
|
|
20230602,160800,3235652300,21100,21100,21100,21100,0
|
|
20230602,160700,3235652300,21100,21100,21100,21100,0
|
|
20230602,160600,3235652300,21100,21100,21100,21100,0
|
|
20230602,160500,3235652300,21100,21100,21100,21100,0
|
|
20230602,160400,3235652300,21100,21100,21100,21100,0
|
|
20230602,160300,3235652300,21100,21100,21100,21100,0
|
|
20230602,160200,3235652300,21100,21100,21100,21100,0
|
|
20230602,160100,3235652300,21100,21100,21100,21100,0
|
|
20230602,160000,3235652300,21100,21100,21100,21100,0
|
|
20230602,155900,3235652300,21100,21100,21100,21100,0
|
|
20230602,155800,3235652300,21100,21100,21100,21100,0
|
|
20230602,155700,3235652300,21100,21100,21100,21100,0
|
|
20230602,155600,3235652300,21100,21100,21100,21100,0
|
|
20230602,155500,3235652300,21100,21100,21100,21100,1503
|
|
20230602,155400,3235652300,21100,21100,21100,21100,0
|
|
20230602,155300,3235652300,21100,21100,21100,21100,0
|
|
20230602,155200,3235652300,21100,21100,21100,21100,0
|
|
20230602,155100,3235652300,21100,21100,21100,21100,0
|
|
20230602,155000,3235652300,21100,21100,21100,21100,0
|
|
20230602,154900,3235652300,21100,21100,21100,21100,0
|
|
20230602,154800,3235652300,21100,21100,21100,21100,0
|
|
20230602,154700,3235652300,21100,21100,21100,21100,0
|
|
20230602,154600,3235652300,21100,21100,21100,21100,0
|
|
20230602,154500,3235652300,21100,21100,21100,21100,0
|
|
20230602,154400,3235652300,21100,21100,21100,21100,0
|
|
20230602,154300,3235652300,21100,21100,21100,21100,0
|
|
20230602,154200,3235652300,21100,21100,21100,21100,0
|
|
20230602,154100,3235652300,21100,21100,21100,21100,0
|
|
20230602,154000,3235652300,21100,21100,21100,21100,0
|
|
20230602,153900,3235652300,21100,21100,21100,21100,0
|
|
20230602,153800,3235652300,21100,21100,21100,21100,0
|
|
20230602,153700,3235652300,21100,21100,21100,21100,0
|
|
20230602,153600,3235652300,21100,21100,21100,21100,0
|
|
20230602,153500,3235652300,21100,21100,21100,21100,0
|
|
20230602,153400,3235652300,21100,21100,21100,21100,0
|
|
20230602,153300,3235652300,21100,21100,21100,21100,0
|
|
20230602,153200,3235652300,21100,21100,21100,21100,0
|
|
20230602,153100,3235652300,21100,21100,21100,21100,0
|
|
20230602,153000,3235652300,21100,21100,21100,21100,1503
|
|
20230602,152900,3203939000,21100,21100,21100,21100,0
|
|
20230602,152800,3203939000,21100,21100,21100,21100,0
|
|
20230602,152700,3203939000,21100,21100,21100,21100,0
|
|
20230602,152600,3203939000,21100,21100,21100,21100,0
|
|
20230602,152500,3203939000,21100,21100,21100,21100,0
|
|
20230602,152400,3203939000,21100,21100,21100,21100,0
|
|
20230602,152300,3203939000,21100,21100,21100,21100,0
|
|
20230602,152200,3203939000,21100,21100,21100,21100,0
|
|
20230602,152100,3203939000,21100,21100,21100,21100,0
|
|
20230602,152000,3203939000,21100,21100,21100,21100,0
|
|
20230602,151900,3203939000,21100,21050,21150,21000,2196
|
|
20230602,151800,3157731700,21150,21200,21200,21150,150
|
|
20230602,151700,3154556750,21200,21050,21200,21050,1146
|
|
20230602,151600,3130316000,21050,21050,21100,21050,49
|
|
20230602,151500,3129282200,21050,21000,21100,21000,796
|
|
20230602,151400,3112553350,21050,21000,21050,21000,2
|
|
20230602,151300,3112511300,21000,21050,21050,21000,13
|
|
20230602,151200,3112237700,21000,21000,21000,21000,102
|
|
20230602,151100,3110095700,21050,21000,21050,20950,108
|
|
20230602,151000,3107825500,21000,21100,21100,21000,41
|
|
20230602,150900,3106964400,21100,20950,21100,20950,204
|
|
20230602,150800,3102690150,20950,21150,21200,20750,12488
|
|
20230602,150700,2841802200,21050,21150,21150,21050,322
|
|
20230602,150600,2835018300,21050,21150,21150,21050,758
|
|
20230602,150500,2819018600,21100,21150,21150,21050,2537
|
|
20230602,150400,2765417450,21200,21200,21200,21200,235
|
|
20230602,150300,2760435450,21150,21150,21150,21150,71
|
|
20230602,150200,2758933800,21200,21200,21200,21200,189
|
|
20230602,150100,2754927000,21150,21200,21250,21150,664
|
|
20230602,150000,2740845200,21200,21200,21200,21150,267
|
|
20230602,145900,2735184850,21200,21200,21200,21200,82
|
|
20230602,145800,2733446450,21100,21150,21150,21100,130
|
|
20230602,145700,2730697100,21100,21200,21200,21100,793
|
|
20230602,145600,2713907450,21200,21250,21250,21150,1019
|
|
20230602,145500,2692343150,21200,21250,21250,21200,61
|
|
20230602,145400,2691047050,21250,21250,21250,21200,207
|
|
20230602,145300,2686651700,21250,21200,21250,21200,1485
|
|
20230602,145200,2655161900,21250,21200,21250,21200,2088
|
|
20230602,145100,2610893450,21200,21200,21200,21150,314
|
|
20230602,145000,2604237050,21200,21200,21200,21200,109
|
|
20230602,144900,2601926250,21200,21200,21200,21150,88
|
|
20230602,144800,2600061150,21200,21200,21200,21150,90
|
|
20230602,144700,2598153450,21200,21200,21200,21150,87
|
|
20230602,144600,2596309100,21200,21200,21200,21200,110
|
|
20230602,144500,2593977100,21200,21150,21200,21150,130
|
|
20230602,144400,2591226400,21150,21200,21200,21150,366
|
|
20230602,144300,2583479700,21150,21150,21150,21100,214
|
|
20230602,144200,2578953650,21150,21150,21150,21100,89
|
|
20230602,144100,2577071350,21150,21150,21150,21150,125
|
|
20230602,144000,2574427600,21150,21150,21150,21100,110
|
|
20230602,143900,2572101150,21150,21150,21150,21100,316
|
|
20230602,143800,2565425250,21150,21150,21150,21150,78
|
|
20230602,143700,2563775550,21150,21150,21150,21100,85
|
|
20230602,143600,2561977850,21150,21150,21150,21150,79
|
|
20230602,143500,2560307000,21100,21150,21150,21100,363
|
|
20230602,143400,2552640100,21100,21150,21150,21100,94
|
|
20230602,143300,2550653500,21150,21150,21150,21150,79
|
|
20230602,143200,2548982650,21100,21100,21100,21050,140
|
|
20230602,143100,2546028700,21050,21100,21100,21000,125
|
|
20230602,143000,2543396800,21100,21100,21100,21100,27
|
|
20230602,142900,2542827100,21000,21000,21100,21000,325
|
|
20230602,142800,2535988850,21050,21050,21050,20950,358
|
|
20230602,142700,2528465000,20950,21050,21050,20950,359
|
|
20230602,142600,2520927000,21100,20950,21100,20950,361
|
|
20230602,142500,2513344250,21100,21000,21100,20950,370
|
|
20230602,142400,2505568450,21050,21000,21050,20950,221
|
|
20230602,142300,2500928850,20950,21050,21050,20950,451
|
|
20230602,142200,2491465950,21000,21100,21100,21000,355
|
|
20230602,142100,2484006250,21000,21100,21100,21000,378
|
|
20230602,142000,2476056450,21000,21000,21100,21000,300
|
|
20230602,141900,2469751850,21100,21050,21100,21000,450
|
|
20230602,141800,2460281100,21100,21100,21150,21050,389
|
|
20230602,141700,2452079750,21050,21050,21100,21000,423
|
|
20230602,141600,2443181350,21050,21100,21100,21000,1347
|
|
20230602,141500,2414877500,21100,21150,21150,21000,400
|
|
20230602,141400,2406458750,21000,21150,21150,21000,906
|
|
20230602,141300,2387389150,21050,21100,21150,21050,423
|
|
20230602,141200,2378481050,21150,21150,21150,21050,200
|
|
20230602,141100,2374263250,21050,21100,21150,21050,466
|
|
20230602,141000,2364432400,21100,21150,21150,21100,337
|
|
20230602,140900,2357315700,21150,21100,21150,21050,471
|
|
20230602,140800,2347378500,21150,21150,21150,21100,384
|
|
20230602,140700,2339270700,21150,21150,21200,21100,1020
|
|
20230602,140600,2317715350,21150,21150,21200,21100,219
|
|
20230602,140500,2313082200,21200,21200,21200,21150,186
|
|
20230602,140400,2309145900,21200,21200,21200,21150,383
|
|
20230602,140300,2301040050,21200,21250,21250,21150,276
|
|
20230602,140200,2295194550,21250,21250,21250,21250,89
|
|
20230602,140100,2293303300,21250,21250,21250,21250,78
|
|
20230602,140000,2291645800,21250,21250,21250,21200,80
|
|
20230602,135900,2289945900,21250,21200,21250,21200,128
|
|
20230602,135800,2287227050,21250,21250,21250,21250,50
|
|
20230602,135700,2286164550,21250,21250,21250,21200,1245
|
|
20230602,135600,2259752850,21250,21250,21250,21200,188
|
|
20230602,135500,2255759350,21200,21250,21250,21200,198
|
|
20230602,135400,2251552950,21250,21250,21250,21200,443
|
|
20230602,135300,2242154600,21250,21250,21250,21200,696
|
|
20230602,135200,2227392200,21250,21250,21250,21250,56
|
|
20230602,135100,2226202200,21250,21250,21250,21250,142
|
|
20230602,135000,2223184700,21250,21250,21250,21250,93
|
|
20230602,134900,2221208450,21250,21250,21250,21200,1115
|
|
20230602,134800,2197559750,21200,21250,21250,21200,173
|
|
20230602,134700,2193887950,21250,21250,21250,21250,91
|
|
20230602,134600,2191954200,21200,21200,21200,21150,221
|
|
20230602,134500,2187269050,21200,21200,21200,21150,95
|
|
20230602,134400,2185255600,21200,21200,21200,21200,90
|
|
20230602,134300,2183347600,21200,21250,21250,21200,1524
|
|
20230602,134200,2151030750,21250,21250,21250,21250,208
|
|
20230602,134100,2146610750,21250,21250,21250,21200,257
|
|
20230602,134000,2141154000,21250,21250,21250,21200,155
|
|
20230602,133900,2137860300,21250,21250,21250,21200,499
|
|
20230602,133800,2127271550,21250,21250,21250,21250,58
|
|
20230602,133700,2126039050,21250,21300,21300,21250,241
|
|
20230602,133600,2120916300,21300,21300,21300,21250,226
|
|
20230602,133500,2116103850,21250,21300,21300,21250,95
|
|
20230602,133400,2114081200,21300,21250,21300,21250,123
|
|
20230602,133300,2111464700,21250,21250,21250,21250,83
|
|
20230602,133200,2109700950,21250,21250,21300,21250,210
|
|
20230602,133100,2105236950,21250,21300,21300,21200,245
|
|
20230602,133000,2100033400,21300,21350,21350,21250,159
|
|
20230602,132900,2096651000,21350,21350,21350,21350,79
|
|
20230602,132800,2094964350,21350,21300,21350,21300,105
|
|
20230602,132700,2092725000,21300,21250,21300,21250,121
|
|
20230602,132600,2090147750,21300,21300,21300,21300,109
|
|
20230602,132500,2087826050,21300,21250,21300,21250,82
|
|
20230602,132400,2086079650,21300,21300,21300,21250,79
|
|
20230602,132300,2084397000,21300,21300,21300,21250,89
|
|
20230602,132200,2082501350,21300,21300,21300,21250,81
|
|
20230602,132100,2080776100,21300,21300,21300,21300,114
|
|
20230602,132000,2078347900,21300,21250,21300,21250,876
|
|
20230602,131900,2059725250,21300,21300,21350,21300,794
|
|
20230602,131800,2042806900,21350,21350,21350,21350,185
|
|
20230602,131700,2038857150,21350,21350,21350,21300,220
|
|
20230602,131600,2034163700,21350,21350,21400,21350,1063
|
|
20230602,131500,2011466200,21350,21350,21350,21350,310
|
|
20230602,131400,2004847700,21350,21350,21350,21300,106
|
|
20230602,131300,2002584700,21300,21250,21350,21250,3078
|
|
20230602,131200,1937074300,21250,21250,21300,21200,1584
|
|
20230602,131100,1903425300,21200,21250,21250,21200,295
|
|
20230602,131000,1897167050,21250,21200,21250,21200,361
|
|
20230602,130900,1889509050,21250,21200,21250,21200,1411
|
|
20230602,130800,1859590550,21200,21200,21200,21200,80
|
|
20230602,130700,1857894550,21200,21200,21200,21200,80
|
|
20230602,130600,1856198550,21200,21200,21200,21150,269
|
|
20230602,130500,1850495850,21200,21200,21200,21200,80
|
|
20230602,130400,1848799850,21200,21200,21200,21200,115
|
|
20230602,130300,1846361850,21200,21200,21200,21200,133
|
|
20230602,130200,1843542250,21200,21200,21200,21200,0
|
|
20230602,130100,1843542250,21200,21200,21200,21200,400
|
|
20230602,130000,1835062250,21150,21150,21150,21150,0
|
|
20230602,125900,1835062250,21150,21150,21150,21150,100
|
|
20230602,125800,1832947250,21150,21150,21150,21150,6
|
|
20230602,125700,1832820350,21200,21150,21200,21150,8
|
|
20230602,125600,1832651050,21150,21150,21150,21150,26
|
|
20230602,125500,1832101150,21200,21200,21200,21200,11
|
|
20230602,125400,1831867950,21150,21150,21150,21150,23
|
|
20230602,125300,1831381500,21150,21200,21200,21150,9
|
|
20230602,125200,1831190950,21150,21150,21200,21150,480
|
|
20230602,125100,1821037450,21200,21200,21200,21200,1
|
|
20230602,125000,1821016250,21150,21150,21150,21150,1
|
|
20230602,124900,1820995100,21150,21250,21250,21150,17
|
|
20230602,124800,1820634700,21200,21250,21250,21200,101
|
|
20230602,124700,1818493450,21250,21250,21250,21250,0
|
|
20230602,124600,1818493450,21250,21250,21250,21250,29
|
|
20230602,124500,1817877200,21200,21200,21200,21200,376
|
|
20230602,124400,1809906000,21150,21200,21200,21150,28
|
|
20230602,124300,1809312850,21150,21150,21200,21150,301
|
|
20230602,124200,1802944350,21150,21150,21150,21150,2
|
|
20230602,124100,1802902050,21250,21200,21250,21150,1091
|
|
20230602,124000,1779797050,21200,21250,21250,21150,272
|
|
20230602,123900,1774040200,21250,21250,21250,21250,1
|
|
20230602,123800,1774018950,21250,21250,21250,21250,221
|
|
20230602,123700,1769322700,21150,21200,21200,21150,14
|
|
20230602,123600,1769026550,21250,21250,21250,21250,0
|
|
20230602,123500,1769026550,21250,21200,21250,21200,37
|
|
20230602,123400,1768242000,21200,21200,21200,21200,745
|
|
20230602,123300,1752448000,21200,21200,21200,21200,10
|
|
20230602,123200,1752236000,21200,21200,21250,21200,25
|
|
20230602,123100,1751705900,21200,21200,21200,21200,0
|
|
20230602,123000,1751705900,21200,21200,21200,21200,4
|
|
20230602,122900,1751621100,21250,21250,21250,21250,0
|
|
20230602,122800,1751621100,21250,21250,21250,21250,5
|
|
20230602,122700,1751514850,21250,21250,21250,21250,30
|
|
20230602,122600,1750877350,21250,21200,21250,21200,337
|
|
20230602,122500,1743732250,21200,21200,21200,21200,24
|
|
20230602,122400,1743223450,21200,21200,21200,21200,3
|
|
20230602,122300,1743159850,21200,21200,21200,21200,5
|
|
20230602,122200,1743053850,21200,21200,21200,21200,18
|
|
20230602,122100,1742672250,21200,21200,21250,21200,206
|
|
20230602,122000,1738304050,21200,21200,21200,21200,61
|
|
20230602,121900,1737010850,21250,21250,21250,21250,1
|
|
20230602,121800,1736989600,21250,21250,21250,21250,18
|
|
20230602,121700,1736607100,21200,21200,21200,21200,144
|
|
20230602,121600,1733554300,21250,21250,21250,21250,0
|
|
20230602,121500,1733554300,21250,21150,21250,21150,338
|
|
20230602,121400,1726402800,21200,21200,21200,21200,1
|
|
20230602,121300,1726381600,21200,21250,21250,21200,71
|
|
20230602,121200,1724873300,21250,21200,21250,21200,21
|
|
20230602,121100,1724427100,21200,21250,21250,21200,135
|
|
20230602,121000,1721558400,21250,21200,21250,21200,703
|
|
20230602,120900,1706652850,21150,21150,21200,21150,1023
|
|
20230602,120800,1685011700,21200,21200,21200,21200,33
|
|
20230602,120700,1684312100,21200,21200,21200,21200,346
|
|
20230602,120600,1676976900,21200,21200,21200,21200,0
|
|
20230602,120500,1676976900,21200,21250,21250,21200,545
|
|
20230602,120400,1665422800,21250,21200,21250,21200,356
|
|
20230602,120300,1657874050,21200,21200,21200,21200,54
|
|
20230602,120200,1656729250,21200,21200,21200,21200,13
|
|
20230602,120100,1656453650,21250,21250,21250,21250,23
|
|
20230602,120000,1655964900,21250,21250,21250,21200,275
|
|
20230602,115900,1650133900,21250,21250,21250,21250,1
|
|
20230602,115800,1650112650,21250,21200,21250,21200,556
|
|
20230602,115700,1638323600,21150,21200,21200,21150,355
|
|
20230602,115600,1630799450,21200,21250,21250,21200,1519
|
|
20230602,115500,1598547650,21250,21300,21300,21250,1466
|
|
20230602,115400,1567322100,21350,21350,21350,21350,0
|
|
20230602,115300,1567322100,21350,21350,21350,21350,53
|
|
20230602,115200,1566190550,21300,21350,21350,21300,41
|
|
20230602,115100,1565316400,21400,21400,21400,21400,32
|
|
20230602,115000,1564631600,21400,21350,21400,21350,1237
|
|
20230602,114900,1538215800,21400,21400,21400,21350,50
|
|
20230602,114800,1537145850,21400,21400,21400,21350,190
|
|
20230602,114700,1533086350,21350,21350,21400,21350,1006
|
|
20230602,114600,1511604050,21350,21300,21350,21300,173
|
|
20230602,114500,1507917050,21300,21400,21400,21300,222
|
|
20230602,114400,1503183250,21350,21300,21400,21300,1197
|
|
20230602,114300,1477638050,21350,21300,21350,21300,589
|
|
20230602,114200,1465090250,21300,21350,21350,21250,3146
|
|
20230602,114100,1397926000,21350,21250,21350,21250,1494
|
|
20230602,114000,1366104950,21250,21200,21250,21200,1002
|
|
20230602,113900,1344812600,21200,21250,21250,21200,33
|
|
20230602,113800,1344111450,21200,21250,21250,21200,143
|
|
20230602,113700,1341072800,21250,21250,21250,21200,29
|
|
20230602,113600,1340456600,21200,21250,21250,21200,539
|
|
20230602,113500,1329003950,21200,21200,21200,21150,410
|
|
20230602,113400,1320312000,21200,21200,21200,21200,260
|
|
20230602,113300,1314800000,21200,21250,21250,21200,637
|
|
20230602,113200,1301294300,21250,21250,21300,21200,128
|
|
20230602,113100,1298574200,21250,21300,21300,21150,1021
|
|
20230602,113000,1276920800,21300,21150,21300,21150,10910
|
|
20230602,112900,1046006950,21100,21100,21150,21100,1560
|
|
20230602,112800,1013090900,21100,21050,21100,21000,3708
|
|
20230602,112700,935197800,21050,21100,21100,21050,182
|
|
20230602,112600,931362700,21100,21000,21100,21000,1168
|
|
20230602,112500,906768050,21050,21050,21050,21050,101
|
|
20230602,112400,904642000,21050,21050,21050,21050,53
|
|
20230602,112300,903526350,21100,21100,21100,21100,1
|
|
20230602,112200,903505250,21100,21100,21100,21100,100
|
|
20230602,112100,901395250,21100,21050,21100,21050,309
|
|
20230602,112000,894885800,21100,21150,21150,21100,247
|
|
20230602,111900,889673600,21100,21000,21150,21000,5123
|
|
20230602,111800,781588200,21050,21000,21050,21000,456
|
|
20230602,111700,772010600,21000,20950,21000,20950,334
|
|
20230602,111600,765008500,20950,21050,21050,20950,308
|
|
20230602,111500,758540450,21000,21000,21050,21000,2006
|
|
20230602,111400,716401650,21000,21000,21000,21000,0
|
|
20230602,111300,716401650,21000,20950,21000,20950,1691
|
|
20230602,111200,680919500,20900,20900,20900,20900,273
|
|
20230602,111100,675213800,20900,20900,20900,20900,180
|
|
20230602,111000,671451800,20900,20900,20900,20900,852
|
|
20230602,110900,653645000,20900,20900,20900,20900,0
|
|
20230602,110800,653645000,20900,20900,20900,20900,1
|
|
20230602,110700,653624100,20950,20900,21000,20900,1808
|
|
20230602,110600,615771700,20900,20900,20900,20900,716
|
|
20230602,110500,600807300,20850,20850,20850,20850,0
|
|
20230602,110400,600807300,20850,20900,20950,20850,1971
|
|
20230602,110300,559606550,20900,20850,20900,20850,22
|
|
20230602,110200,559146800,20900,20900,20900,20850,34
|
|
20230602,110100,558437350,20850,20900,20900,20850,131
|
|
20230602,110000,555703250,20850,20900,20900,20850,65
|
|
20230602,105900,554345300,20900,20900,20900,20900,92
|
|
20230602,105800,552422500,20900,20850,20900,20850,1655
|
|
20230602,105700,517909800,20800,20800,20800,20800,0
|
|
20230602,105600,517909800,20800,20800,20800,20800,0
|
|
20230602,105500,517909800,20800,20800,20800,20800,50
|
|
20230602,105400,516869800,20800,20850,20850,20800,177
|
|
20230602,105300,513187100,20850,20850,20850,20850,0
|
|
20230602,105200,513187100,20850,20850,20850,20850,2
|
|
20230602,105100,513145400,20850,20850,20850,20800,108
|
|
20230602,105000,510894400,20850,20850,20850,20850,2
|
|
20230602,104900,510852700,20850,20800,20850,20800,97
|
|
20230602,104800,508832900,20800,20800,20800,20800,1
|
|
20230602,104700,508812100,20800,20800,20800,20800,97
|
|
20230602,104600,506794500,20850,20850,20850,20850,0
|
|
20230602,104500,506794500,20850,20850,20850,20850,0
|
|
20230602,104400,506794500,20850,20800,20850,20800,2
|
|
20230602,104300,506752850,20850,20850,20850,20850,0
|
|
20230602,104200,506752850,20850,20850,20850,20850,1
|
|
20230602,104100,506732000,20850,20750,20850,20750,5
|
|
20230602,104000,506628050,20800,20750,20800,20750,30
|
|
20230602,103900,506005350,20800,20800,20800,20800,51
|
|
20230602,103800,504944550,20800,20750,20800,20750,100
|
|
20230602,103700,502864600,20750,20750,20750,20750,100
|
|
20230602,103600,500789600,20800,20800,20800,20800,1
|
|
20230602,103500,500768800,20800,20800,20800,20800,50
|
|
20230602,103400,499728800,20800,20800,20800,20800,0
|
|
20230602,103300,499728800,20800,20850,20850,20800,99
|
|
20230602,103200,497669350,20850,20850,20850,20850,31
|
|
20230602,103100,497023000,20800,20800,20800,20800,60
|
|
20230602,103000,495775000,20750,20800,20800,20750,733
|
|
20230602,102900,480533600,20800,20850,20850,20800,103
|
|
20230602,102800,478391050,20850,20850,20850,20850,0
|
|
20230602,102700,478391050,20850,20850,20850,20850,0
|
|
20230602,102600,478391050,20850,20850,20850,20850,0
|
|
20230602,102500,478391050,20850,20850,20850,20850,30
|
|
20230602,102400,477765550,20850,20850,20850,20850,40
|
|
20230602,102300,476931550,20850,20850,20850,20850,352
|
|
20230602,102200,469592350,20900,20900,20900,20900,8
|
|
20230602,102100,469425150,20850,20900,20900,20850,56
|
|
20230602,102000,468256100,20850,20850,20900,20850,1494
|
|
20230602,101900,437101150,20850,20850,20850,20850,26
|
|
20230602,101800,436559050,20800,20850,20850,20800,598
|
|
20230602,101700,424120500,20800,20800,20850,20800,386
|
|
20230602,101600,416089450,20800,20800,20800,20800,141
|
|
20230602,101500,413156650,20800,20800,20800,20800,104
|
|
20230602,101400,410993450,20800,20800,20800,20800,42
|
|
20230602,101300,410119850,20750,20800,20850,20750,1038
|
|
20230602,101200,388525850,20800,20750,20800,20750,382
|
|
20230602,101100,380596450,20800,20800,20800,20800,130
|
|
20230602,101000,377892450,20800,20800,20800,20800,0
|
|
20230602,100900,377892450,20800,20800,20800,20800,40
|
|
20230602,100800,377060450,20800,20800,20800,20800,1
|
|
20230602,100700,377039650,20800,20800,20800,20800,102
|
|
20230602,100600,374918050,20800,20800,20800,20800,61
|
|
20230602,100500,373649250,20750,20750,20750,20750,0
|
|
20230602,100400,373649250,20750,20750,20750,20750,17
|
|
20230602,100300,373296500,20750,20750,20750,20750,0
|
|
20230602,100200,373296500,20750,20750,20750,20750,100
|
|
20230602,100100,371221500,20800,20800,20800,20800,164
|
|
20230602,100000,367810300,20750,20750,20750,20750,0
|
|
20230602,095900,367810300,20750,20750,20750,20750,0
|
|
20230602,095800,367810300,20750,20750,20750,20750,1
|
|
20230602,095700,367789550,20750,20750,20750,20750,13
|
|
20230602,095600,367519800,20750,20750,20800,20750,492
|
|
20230602,095500,357310700,20750,20650,20750,20650,623
|
|
20230602,095400,344412000,20600,20600,20600,20600,0
|
|
20230602,095300,344412000,20600,20600,20600,20600,0
|
|
20230602,095200,344412000,20600,20600,20600,20600,73
|
|
20230602,095100,342908200,20650,20700,20700,20650,125
|
|
20230602,095000,340325700,20700,20700,20700,20700,0
|
|
20230602,094900,340325700,20700,20650,20700,20650,560
|
|
20230602,094800,328756300,20650,20650,20650,20650,25
|
|
20230602,094700,328240050,20650,20650,20650,20650,100
|
|
20230602,094600,326175050,20650,20650,20700,20650,183
|
|
20230602,094500,322396050,20700,20650,20700,20650,347
|
|
20230602,094400,315226650,20650,20650,20650,20650,20
|
|
20230602,094300,314813650,20650,20650,20650,20650,10
|
|
20230602,094200,314607150,20650,20700,20700,20650,82
|
|
20230602,094100,312912300,20700,20750,20750,20700,306
|
|
20230602,094000,306578050,20700,20700,20700,20700,51
|
|
20230602,093900,305522350,20800,20800,20800,20800,1
|
|
20230602,093800,305501550,20800,20800,20800,20800,5
|
|
20230602,093700,305397550,20800,20800,20800,20800,5
|
|
20230602,093600,305293550,20800,20800,20800,20800,5
|
|
20230602,093500,305189550,20800,20800,20800,20800,0
|
|
20230602,093400,305189550,20800,20750,20800,20750,597
|
|
20230602,093300,292798250,20750,20750,20800,20750,303
|
|
20230602,093200,286510950,20750,20750,20750,20750,48
|
|
20230602,093100,285514950,20800,20800,20800,20750,449
|
|
20230602,093000,276193500,20800,20800,20800,20800,462
|
|
20230602,092900,266583900,20800,20800,20800,20800,20
|
|
20230602,092800,266167900,20800,20750,20800,20750,411
|
|
20230602,092700,257633800,20700,20700,20700,20700,0
|
|
20230602,092600,257633800,20700,20700,20700,20700,0
|
|
20230602,092500,257633800,20700,20700,20700,20700,478
|
|
20230602,092400,247739200,20700,20650,20700,20650,582
|
|
20230602,092300,235716800,20650,20650,20700,20650,373
|
|
20230602,092200,228007850,20700,20700,20700,20700,0
|
|
20230602,092100,228007850,20700,20700,20700,20700,8
|
|
20230602,092000,227842250,20700,20700,20700,20700,0
|
|
20230602,091900,227842250,20700,20700,20750,20700,709
|
|
20230602,091800,213162800,20750,20750,20750,20750,0
|
|
20230602,091700,213162800,20750,20750,20750,20750,50
|
|
20230602,091600,212125300,20750,20750,20750,20700,102
|
|
20230602,091500,210010850,20750,20800,20800,20750,254
|
|
20230602,091400,204729850,20800,20800,20800,20800,50
|
|
20230602,091300,203689850,20800,20650,20800,20600,773
|
|
20230602,091200,187651850,20700,20800,20800,20700,40
|
|
20230602,091100,186823750,20750,20700,20800,20700,2209
|
|
20230602,091000,141018900,20650,20700,20700,20650,2
|
|
20230602,090900,140977550,20650,20600,20650,20600,1111
|
|
20230602,090800,118068350,20600,20550,20600,20550,587
|
|
20230602,090700,106001650,20550,20600,20650,20550,501
|
|
20230602,090600,95683250,20600,20500,20600,20500,624
|
|
20230602,090500,82863250,20500,20500,20550,20500,202
|
|
20230602,090400,78717250,20500,20600,20650,20500,874
|
|
20230602,090300,60785900,20650,20650,20650,20550,357
|
|
20230602,090200,53424500,20650,20600,20650,20550,1238
|
|
20230602,090100,27921250,20650,20650,20650,20650,24
|
|
20230602,090000,27425650,20650,20600,20650,20500,1336
|