808 lines
42 KiB
CSV
808 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,222500,1582370800,21300,21300,21300,21300,546
|
|
20230609,222400,1582370800,21300,21300,21300,21300,0
|
|
20230609,222300,1582370800,21300,21300,21300,21300,0
|
|
20230609,222200,1582370800,21300,21300,21300,21300,0
|
|
20230609,222100,1582370800,21300,21300,21300,21300,0
|
|
20230609,222000,1582370800,21300,21300,21300,21300,0
|
|
20230609,221900,1582370800,21300,21300,21300,21300,0
|
|
20230609,221800,1582370800,21300,21300,21300,21300,0
|
|
20230609,221700,1582370800,21300,21300,21300,21300,0
|
|
20230609,221600,1582370800,21300,21300,21300,21300,0
|
|
20230609,221500,1582370800,21300,21300,21300,21300,0
|
|
20230609,221400,1582370800,21300,21300,21300,21300,0
|
|
20230609,221300,1582370800,21300,21300,21300,21300,0
|
|
20230609,221200,1582370800,21300,21300,21300,21300,0
|
|
20230609,221100,1582370800,21300,21300,21300,21300,0
|
|
20230609,221000,1582370800,21300,21300,21300,21300,0
|
|
20230609,220900,1582370800,21300,21300,21300,21300,0
|
|
20230609,220800,1582370800,21300,21300,21300,21300,0
|
|
20230609,220700,1582370800,21300,21300,21300,21300,0
|
|
20230609,220600,1582370800,21300,21300,21300,21300,0
|
|
20230609,220500,1582370800,21300,21300,21300,21300,0
|
|
20230609,220400,1582370800,21300,21300,21300,21300,0
|
|
20230609,220300,1582370800,21300,21300,21300,21300,0
|
|
20230609,220200,1582370800,21300,21300,21300,21300,0
|
|
20230609,220100,1582370800,21300,21300,21300,21300,0
|
|
20230609,220000,1582370800,21300,21300,21300,21300,0
|
|
20230609,215900,1582370800,21300,21300,21300,21300,0
|
|
20230609,215800,1582370800,21300,21300,21300,21300,0
|
|
20230609,215700,1582370800,21300,21300,21300,21300,0
|
|
20230609,215600,1582370800,21300,21300,21300,21300,0
|
|
20230609,215500,1582370800,21300,21300,21300,21300,546
|
|
20230609,215400,1582370800,21300,21300,21300,21300,0
|
|
20230609,215300,1582370800,21300,21300,21300,21300,0
|
|
20230609,215200,1582370800,21300,21300,21300,21300,0
|
|
20230609,215100,1582370800,21300,21300,21300,21300,0
|
|
20230609,215000,1582370800,21300,21300,21300,21300,0
|
|
20230609,214900,1582370800,21300,21300,21300,21300,0
|
|
20230609,214800,1582370800,21300,21300,21300,21300,0
|
|
20230609,214700,1582370800,21300,21300,21300,21300,0
|
|
20230609,214600,1582370800,21300,21300,21300,21300,0
|
|
20230609,214500,1582370800,21300,21300,21300,21300,0
|
|
20230609,214400,1582370800,21300,21300,21300,21300,0
|
|
20230609,214300,1582370800,21300,21300,21300,21300,0
|
|
20230609,214200,1582370800,21300,21300,21300,21300,0
|
|
20230609,214100,1582370800,21300,21300,21300,21300,0
|
|
20230609,214000,1582370800,21300,21300,21300,21300,0
|
|
20230609,213900,1582370800,21300,21300,21300,21300,0
|
|
20230609,213800,1582370800,21300,21300,21300,21300,0
|
|
20230609,213700,1582370800,21300,21300,21300,21300,0
|
|
20230609,213600,1582370800,21300,21300,21300,21300,0
|
|
20230609,213500,1582370800,21300,21300,21300,21300,0
|
|
20230609,213400,1582370800,21300,21300,21300,21300,0
|
|
20230609,213300,1582370800,21300,21300,21300,21300,0
|
|
20230609,213200,1582370800,21300,21300,21300,21300,0
|
|
20230609,213100,1582370800,21300,21300,21300,21300,0
|
|
20230609,213000,1582370800,21300,21300,21300,21300,0
|
|
20230609,212900,1582370800,21300,21300,21300,21300,0
|
|
20230609,212800,1582370800,21300,21300,21300,21300,0
|
|
20230609,212700,1582370800,21300,21300,21300,21300,0
|
|
20230609,212600,1582370800,21300,21300,21300,21300,0
|
|
20230609,212500,1582370800,21300,21300,21300,21300,546
|
|
20230609,212400,1582370800,21300,21300,21300,21300,0
|
|
20230609,212300,1582370800,21300,21300,21300,21300,0
|
|
20230609,212200,1582370800,21300,21300,21300,21300,0
|
|
20230609,212100,1582370800,21300,21300,21300,21300,0
|
|
20230609,212000,1582370800,21300,21300,21300,21300,0
|
|
20230609,211900,1582370800,21300,21300,21300,21300,0
|
|
20230609,211800,1582370800,21300,21300,21300,21300,0
|
|
20230609,211700,1582370800,21300,21300,21300,21300,0
|
|
20230609,211600,1582370800,21300,21300,21300,21300,0
|
|
20230609,211500,1582370800,21300,21300,21300,21300,0
|
|
20230609,211400,1582370800,21300,21300,21300,21300,0
|
|
20230609,211300,1582370800,21300,21300,21300,21300,0
|
|
20230609,211200,1582370800,21300,21300,21300,21300,0
|
|
20230609,211100,1582370800,21300,21300,21300,21300,0
|
|
20230609,211000,1582370800,21300,21300,21300,21300,0
|
|
20230609,210900,1582370800,21300,21300,21300,21300,0
|
|
20230609,210800,1582370800,21300,21300,21300,21300,0
|
|
20230609,210700,1582370800,21300,21300,21300,21300,0
|
|
20230609,210600,1582370800,21300,21300,21300,21300,0
|
|
20230609,210500,1582370800,21300,21300,21300,21300,0
|
|
20230609,210400,1582370800,21300,21300,21300,21300,0
|
|
20230609,210300,1582370800,21300,21300,21300,21300,0
|
|
20230609,210200,1582370800,21300,21300,21300,21300,0
|
|
20230609,210100,1582370800,21300,21300,21300,21300,0
|
|
20230609,210000,1582370800,21300,21300,21300,21300,0
|
|
20230609,205900,1582370800,21300,21300,21300,21300,0
|
|
20230609,205800,1582370800,21300,21300,21300,21300,0
|
|
20230609,205700,1582370800,21300,21300,21300,21300,0
|
|
20230609,205600,1582370800,21300,21300,21300,21300,0
|
|
20230609,205500,1582370800,21300,21300,21300,21300,546
|
|
20230609,205400,1582370800,21300,21300,21300,21300,0
|
|
20230609,205300,1582370800,21300,21300,21300,21300,0
|
|
20230609,205200,1582370800,21300,21300,21300,21300,0
|
|
20230609,205100,1582370800,21300,21300,21300,21300,0
|
|
20230609,205000,1582370800,21300,21300,21300,21300,0
|
|
20230609,204900,1582370800,21300,21300,21300,21300,0
|
|
20230609,204800,1582370800,21300,21300,21300,21300,0
|
|
20230609,204700,1582370800,21300,21300,21300,21300,0
|
|
20230609,204600,1582370800,21300,21300,21300,21300,0
|
|
20230609,204500,1582370800,21300,21300,21300,21300,0
|
|
20230609,204400,1582370800,21300,21300,21300,21300,0
|
|
20230609,204300,1582370800,21300,21300,21300,21300,0
|
|
20230609,204200,1582370800,21300,21300,21300,21300,0
|
|
20230609,204100,1582370800,21300,21300,21300,21300,0
|
|
20230609,204000,1582370800,21300,21300,21300,21300,0
|
|
20230609,203900,1582370800,21300,21300,21300,21300,0
|
|
20230609,203800,1582370800,21300,21300,21300,21300,0
|
|
20230609,203700,1582370800,21300,21300,21300,21300,0
|
|
20230609,203600,1582370800,21300,21300,21300,21300,0
|
|
20230609,203500,1582370800,21300,21300,21300,21300,0
|
|
20230609,203400,1582370800,21300,21300,21300,21300,0
|
|
20230609,203300,1582370800,21300,21300,21300,21300,0
|
|
20230609,203200,1582370800,21300,21300,21300,21300,0
|
|
20230609,203100,1582370800,21300,21300,21300,21300,0
|
|
20230609,203000,1582370800,21300,21300,21300,21300,0
|
|
20230609,202900,1582370800,21300,21300,21300,21300,0
|
|
20230609,202800,1582370800,21300,21300,21300,21300,0
|
|
20230609,202700,1582370800,21300,21300,21300,21300,0
|
|
20230609,202600,1582370800,21300,21300,21300,21300,0
|
|
20230609,202500,1582370800,21300,21300,21300,21300,546
|
|
20230609,202400,1582370800,21300,21300,21300,21300,0
|
|
20230609,202300,1582370800,21300,21300,21300,21300,0
|
|
20230609,202200,1582370800,21300,21300,21300,21300,0
|
|
20230609,202100,1582370800,21300,21300,21300,21300,0
|
|
20230609,202000,1582370800,21300,21300,21300,21300,0
|
|
20230609,201900,1582370800,21300,21300,21300,21300,0
|
|
20230609,201800,1582370800,21300,21300,21300,21300,0
|
|
20230609,201700,1582370800,21300,21300,21300,21300,0
|
|
20230609,201600,1582370800,21300,21300,21300,21300,0
|
|
20230609,201500,1582370800,21300,21300,21300,21300,0
|
|
20230609,201400,1582370800,21300,21300,21300,21300,0
|
|
20230609,201300,1582370800,21300,21300,21300,21300,0
|
|
20230609,201200,1582370800,21300,21300,21300,21300,0
|
|
20230609,201100,1582370800,21300,21300,21300,21300,0
|
|
20230609,201000,1582370800,21300,21300,21300,21300,0
|
|
20230609,200900,1582370800,21300,21300,21300,21300,0
|
|
20230609,200800,1582370800,21300,21300,21300,21300,0
|
|
20230609,200700,1582370800,21300,21300,21300,21300,0
|
|
20230609,200600,1582370800,21300,21300,21300,21300,0
|
|
20230609,200500,1582370800,21300,21300,21300,21300,0
|
|
20230609,200400,1582370800,21300,21300,21300,21300,0
|
|
20230609,200300,1582370800,21300,21300,21300,21300,0
|
|
20230609,200200,1582370800,21300,21300,21300,21300,0
|
|
20230609,200100,1582370800,21300,21300,21300,21300,0
|
|
20230609,200000,1582370800,21300,21300,21300,21300,0
|
|
20230609,195900,1582370800,21300,21300,21300,21300,0
|
|
20230609,195800,1582370800,21300,21300,21300,21300,0
|
|
20230609,195700,1582370800,21300,21300,21300,21300,0
|
|
20230609,195600,1582370800,21300,21300,21300,21300,0
|
|
20230609,195500,1582370800,21300,21300,21300,21300,546
|
|
20230609,195400,1582370800,21300,21300,21300,21300,0
|
|
20230609,195300,1582370800,21300,21300,21300,21300,0
|
|
20230609,195200,1582370800,21300,21300,21300,21300,0
|
|
20230609,195100,1582370800,21300,21300,21300,21300,0
|
|
20230609,195000,1582370800,21300,21300,21300,21300,0
|
|
20230609,194900,1582370800,21300,21300,21300,21300,0
|
|
20230609,194800,1582370800,21300,21300,21300,21300,0
|
|
20230609,194700,1582370800,21300,21300,21300,21300,0
|
|
20230609,194600,1582370800,21300,21300,21300,21300,0
|
|
20230609,194500,1582370800,21300,21300,21300,21300,0
|
|
20230609,194400,1582370800,21300,21300,21300,21300,0
|
|
20230609,194300,1582370800,21300,21300,21300,21300,0
|
|
20230609,194200,1582370800,21300,21300,21300,21300,0
|
|
20230609,194100,1582370800,21300,21300,21300,21300,0
|
|
20230609,194000,1582370800,21300,21300,21300,21300,0
|
|
20230609,193900,1582370800,21300,21300,21300,21300,0
|
|
20230609,193800,1582370800,21300,21300,21300,21300,0
|
|
20230609,193700,1582370800,21300,21300,21300,21300,0
|
|
20230609,193600,1582370800,21300,21300,21300,21300,0
|
|
20230609,193500,1582370800,21300,21300,21300,21300,0
|
|
20230609,193400,1582370800,21300,21300,21300,21300,0
|
|
20230609,193300,1582370800,21300,21300,21300,21300,0
|
|
20230609,193200,1582370800,21300,21300,21300,21300,0
|
|
20230609,193100,1582370800,21300,21300,21300,21300,0
|
|
20230609,193000,1582370800,21300,21300,21300,21300,0
|
|
20230609,192900,1582370800,21300,21300,21300,21300,0
|
|
20230609,192800,1582370800,21300,21300,21300,21300,0
|
|
20230609,192700,1582370800,21300,21300,21300,21300,0
|
|
20230609,192600,1582370800,21300,21300,21300,21300,0
|
|
20230609,192500,1582370800,21300,21300,21300,21300,546
|
|
20230609,192400,1582370800,21300,21300,21300,21300,0
|
|
20230609,192300,1582370800,21300,21300,21300,21300,0
|
|
20230609,192200,1582370800,21300,21300,21300,21300,0
|
|
20230609,192100,1582370800,21300,21300,21300,21300,0
|
|
20230609,192000,1582370800,21300,21300,21300,21300,0
|
|
20230609,191900,1582370800,21300,21300,21300,21300,0
|
|
20230609,191800,1582370800,21300,21300,21300,21300,0
|
|
20230609,191700,1582370800,21300,21300,21300,21300,0
|
|
20230609,191600,1582370800,21300,21300,21300,21300,0
|
|
20230609,191500,1582370800,21300,21300,21300,21300,0
|
|
20230609,191400,1582370800,21300,21300,21300,21300,0
|
|
20230609,191300,1582370800,21300,21300,21300,21300,0
|
|
20230609,191200,1582370800,21300,21300,21300,21300,0
|
|
20230609,191100,1582370800,21300,21300,21300,21300,0
|
|
20230609,191000,1582370800,21300,21300,21300,21300,0
|
|
20230609,190900,1582370800,21300,21300,21300,21300,0
|
|
20230609,190800,1582370800,21300,21300,21300,21300,0
|
|
20230609,190700,1582370800,21300,21300,21300,21300,0
|
|
20230609,190600,1582370800,21300,21300,21300,21300,0
|
|
20230609,190500,1582370800,21300,21300,21300,21300,0
|
|
20230609,190400,1582370800,21300,21300,21300,21300,0
|
|
20230609,190300,1582370800,21300,21300,21300,21300,0
|
|
20230609,190200,1582370800,21300,21300,21300,21300,0
|
|
20230609,190100,1582370800,21300,21300,21300,21300,0
|
|
20230609,190000,1582370800,21300,21300,21300,21300,0
|
|
20230609,185900,1582370800,21300,21300,21300,21300,0
|
|
20230609,185800,1582370800,21300,21300,21300,21300,0
|
|
20230609,185700,1582370800,21300,21300,21300,21300,0
|
|
20230609,185600,1582370800,21300,21300,21300,21300,0
|
|
20230609,185500,1582370800,21300,21300,21300,21300,546
|
|
20230609,185400,1582370800,21300,21300,21300,21300,0
|
|
20230609,185300,1582370800,21300,21300,21300,21300,0
|
|
20230609,185200,1582370800,21300,21300,21300,21300,0
|
|
20230609,185100,1582370800,21300,21300,21300,21300,0
|
|
20230609,185000,1582370800,21300,21300,21300,21300,0
|
|
20230609,184900,1582370800,21300,21300,21300,21300,0
|
|
20230609,184800,1582370800,21300,21300,21300,21300,0
|
|
20230609,184700,1582370800,21300,21300,21300,21300,0
|
|
20230609,184600,1582370800,21300,21300,21300,21300,0
|
|
20230609,184500,1582370800,21300,21300,21300,21300,0
|
|
20230609,184400,1582370800,21300,21300,21300,21300,0
|
|
20230609,184300,1582370800,21300,21300,21300,21300,0
|
|
20230609,184200,1582370800,21300,21300,21300,21300,0
|
|
20230609,184100,1582370800,21300,21300,21300,21300,0
|
|
20230609,184000,1582370800,21300,21300,21300,21300,0
|
|
20230609,183900,1582370800,21300,21300,21300,21300,0
|
|
20230609,183800,1582370800,21300,21300,21300,21300,0
|
|
20230609,183700,1582370800,21300,21300,21300,21300,0
|
|
20230609,183600,1582370800,21300,21300,21300,21300,0
|
|
20230609,183500,1582370800,21300,21300,21300,21300,0
|
|
20230609,183400,1582370800,21300,21300,21300,21300,0
|
|
20230609,183300,1582370800,21300,21300,21300,21300,0
|
|
20230609,183200,1582370800,21300,21300,21300,21300,0
|
|
20230609,183100,1582370800,21300,21300,21300,21300,0
|
|
20230609,183000,1582370800,21300,21300,21300,21300,0
|
|
20230609,182900,1582370800,21300,21300,21300,21300,0
|
|
20230609,182800,1582370800,21300,21300,21300,21300,0
|
|
20230609,182700,1582370800,21300,21300,21300,21300,0
|
|
20230609,182600,1582370800,21300,21300,21300,21300,0
|
|
20230609,182500,1582370800,21300,21300,21300,21300,546
|
|
20230609,182400,1582370800,21300,21300,21300,21300,0
|
|
20230609,182300,1582370800,21300,21300,21300,21300,0
|
|
20230609,182200,1582370800,21300,21300,21300,21300,0
|
|
20230609,182100,1582370800,21300,21300,21300,21300,0
|
|
20230609,182000,1582370800,21300,21300,21300,21300,0
|
|
20230609,181900,1582370800,21300,21300,21300,21300,0
|
|
20230609,181800,1582370800,21300,21300,21300,21300,0
|
|
20230609,181700,1582370800,21300,21300,21300,21300,0
|
|
20230609,181600,1582370800,21300,21300,21300,21300,0
|
|
20230609,181500,1582370800,21300,21300,21300,21300,0
|
|
20230609,181400,1582370800,21300,21300,21300,21300,0
|
|
20230609,181300,1582370800,21300,21300,21300,21300,0
|
|
20230609,181200,1582370800,21300,21300,21300,21300,0
|
|
20230609,181100,1582370800,21300,21300,21300,21300,0
|
|
20230609,181000,1582370800,21300,21300,21300,21300,0
|
|
20230609,180900,1582370800,21300,21300,21300,21300,0
|
|
20230609,180800,1582370800,21300,21300,21300,21300,0
|
|
20230609,180700,1582370800,21300,21300,21300,21300,0
|
|
20230609,180600,1582370800,21300,21300,21300,21300,0
|
|
20230609,180500,1582370800,21300,21300,21300,21300,0
|
|
20230609,180400,1582370800,21300,21300,21300,21300,0
|
|
20230609,180300,1582370800,21300,21300,21300,21300,0
|
|
20230609,180200,1582370800,21300,21300,21300,21300,0
|
|
20230609,180100,1582370800,21300,21300,21300,21300,0
|
|
20230609,180000,1582370800,21300,21300,21300,21300,0
|
|
20230609,175900,1582370800,21300,21300,21300,21300,0
|
|
20230609,175800,1582370800,21300,21300,21300,21300,0
|
|
20230609,175700,1582370800,21300,21300,21300,21300,0
|
|
20230609,175600,1582370800,21300,21300,21300,21300,0
|
|
20230609,175500,1582370800,21300,21300,21300,21300,546
|
|
20230609,175400,1582370800,21300,21300,21300,21300,0
|
|
20230609,175300,1582370800,21300,21300,21300,21300,0
|
|
20230609,175200,1582370800,21300,21300,21300,21300,0
|
|
20230609,175100,1582370800,21300,21300,21300,21300,0
|
|
20230609,175000,1582370800,21300,21300,21300,21300,0
|
|
20230609,174900,1582370800,21300,21300,21300,21300,0
|
|
20230609,174800,1582370800,21300,21300,21300,21300,0
|
|
20230609,174700,1582370800,21300,21300,21300,21300,0
|
|
20230609,174600,1582370800,21300,21300,21300,21300,0
|
|
20230609,174500,1582370800,21300,21300,21300,21300,0
|
|
20230609,174400,1582370800,21300,21300,21300,21300,0
|
|
20230609,174300,1582370800,21300,21300,21300,21300,0
|
|
20230609,174200,1582370800,21300,21300,21300,21300,0
|
|
20230609,174100,1582370800,21300,21300,21300,21300,0
|
|
20230609,174000,1582370800,21300,21300,21300,21300,0
|
|
20230609,173900,1582370800,21300,21300,21300,21300,0
|
|
20230609,173800,1582370800,21300,21300,21300,21300,0
|
|
20230609,173700,1582370800,21300,21300,21300,21300,0
|
|
20230609,173600,1582370800,21300,21300,21300,21300,0
|
|
20230609,173500,1582370800,21300,21300,21300,21300,0
|
|
20230609,173400,1582370800,21300,21300,21300,21300,0
|
|
20230609,173300,1582370800,21300,21300,21300,21300,0
|
|
20230609,173200,1582370800,21300,21300,21300,21300,0
|
|
20230609,173100,1582370800,21300,21300,21300,21300,0
|
|
20230609,173000,1582370800,21300,21300,21300,21300,0
|
|
20230609,172900,1582370800,21300,21300,21300,21300,0
|
|
20230609,172800,1582370800,21300,21300,21300,21300,0
|
|
20230609,172700,1582370800,21300,21300,21300,21300,0
|
|
20230609,172600,1582370800,21300,21300,21300,21300,0
|
|
20230609,172500,1582370800,21300,21300,21300,21300,546
|
|
20230609,172400,1582370800,21300,21300,21300,21300,0
|
|
20230609,172300,1582370800,21300,21300,21300,21300,0
|
|
20230609,172200,1582370800,21300,21300,21300,21300,0
|
|
20230609,172100,1582370800,21300,21300,21300,21300,0
|
|
20230609,172000,1582370800,21300,21300,21300,21300,0
|
|
20230609,171900,1582370800,21300,21300,21300,21300,0
|
|
20230609,171800,1582370800,21300,21300,21300,21300,0
|
|
20230609,171700,1582370800,21300,21300,21300,21300,0
|
|
20230609,171600,1582370800,21300,21300,21300,21300,0
|
|
20230609,171500,1582370800,21300,21300,21300,21300,0
|
|
20230609,171400,1582370800,21300,21300,21300,21300,0
|
|
20230609,171300,1582370800,21300,21300,21300,21300,0
|
|
20230609,171200,1582370800,21300,21300,21300,21300,0
|
|
20230609,171100,1582370800,21300,21300,21300,21300,0
|
|
20230609,171000,1582370800,21300,21300,21300,21300,0
|
|
20230609,170900,1582370800,21300,21300,21300,21300,0
|
|
20230609,170800,1582370800,21300,21300,21300,21300,0
|
|
20230609,170700,1582370800,21300,21300,21300,21300,0
|
|
20230609,170600,1582370800,21300,21300,21300,21300,0
|
|
20230609,170500,1582370800,21300,21300,21300,21300,0
|
|
20230609,170400,1582370800,21300,21300,21300,21300,0
|
|
20230609,170300,1582370800,21300,21300,21300,21300,0
|
|
20230609,170200,1582370800,21300,21300,21300,21300,0
|
|
20230609,170100,1582370800,21300,21300,21300,21300,0
|
|
20230609,170000,1582370800,21300,21300,21300,21300,0
|
|
20230609,165900,1582370800,21300,21300,21300,21300,0
|
|
20230609,165800,1582370800,21300,21300,21300,21300,0
|
|
20230609,165700,1582370800,21300,21300,21300,21300,0
|
|
20230609,165600,1582370800,21300,21300,21300,21300,0
|
|
20230609,165500,1582370800,21300,21300,21300,21300,546
|
|
20230609,165400,1582370800,21300,21300,21300,21300,0
|
|
20230609,165300,1582370800,21300,21300,21300,21300,0
|
|
20230609,165200,1582370800,21300,21300,21300,21300,0
|
|
20230609,165100,1582370800,21300,21300,21300,21300,0
|
|
20230609,165000,1582370800,21300,21300,21300,21300,0
|
|
20230609,164900,1582370800,21300,21300,21300,21300,0
|
|
20230609,164800,1582370800,21300,21300,21300,21300,0
|
|
20230609,164700,1582370800,21300,21300,21300,21300,0
|
|
20230609,164600,1582370800,21300,21300,21300,21300,0
|
|
20230609,164500,1582370800,21300,21300,21300,21300,0
|
|
20230609,164400,1582370800,21300,21300,21300,21300,0
|
|
20230609,164300,1582370800,21300,21300,21300,21300,0
|
|
20230609,164200,1582370800,21300,21300,21300,21300,0
|
|
20230609,164100,1582370800,21300,21300,21300,21300,0
|
|
20230609,164000,1582370800,21300,21300,21300,21300,0
|
|
20230609,163900,1582370800,21300,21300,21300,21300,0
|
|
20230609,163800,1582370800,21300,21300,21300,21300,0
|
|
20230609,163700,1582370800,21300,21300,21300,21300,0
|
|
20230609,163600,1582370800,21300,21300,21300,21300,0
|
|
20230609,163500,1582370800,21300,21300,21300,21300,0
|
|
20230609,163400,1582370800,21300,21300,21300,21300,0
|
|
20230609,163300,1582370800,21300,21300,21300,21300,0
|
|
20230609,163200,1582370800,21300,21300,21300,21300,0
|
|
20230609,163100,1582370800,21300,21300,21300,21300,0
|
|
20230609,163000,1582370800,21300,21300,21300,21300,0
|
|
20230609,162900,1582370800,21300,21300,21300,21300,0
|
|
20230609,162800,1582370800,21300,21300,21300,21300,0
|
|
20230609,162700,1582370800,21300,21300,21300,21300,0
|
|
20230609,162600,1582370800,21300,21300,21300,21300,0
|
|
20230609,162500,1582370800,21300,21300,21300,21300,546
|
|
20230609,162400,1582370800,21300,21300,21300,21300,0
|
|
20230609,162300,1582370800,21300,21300,21300,21300,0
|
|
20230609,162200,1582370800,21300,21300,21300,21300,0
|
|
20230609,162100,1582370800,21300,21300,21300,21300,0
|
|
20230609,162000,1582370800,21300,21300,21300,21300,0
|
|
20230609,161900,1582370800,21300,21300,21300,21300,0
|
|
20230609,161800,1582370800,21300,21300,21300,21300,0
|
|
20230609,161700,1582370800,21300,21300,21300,21300,0
|
|
20230609,161600,1582370800,21300,21300,21300,21300,0
|
|
20230609,161500,1582370800,21300,21300,21300,21300,0
|
|
20230609,161400,1582370800,21300,21300,21300,21300,0
|
|
20230609,161300,1582370800,21300,21300,21300,21300,0
|
|
20230609,161200,1582370800,21300,21300,21300,21300,0
|
|
20230609,161100,1582370800,21300,21300,21300,21300,0
|
|
20230609,161000,1582370800,21300,21300,21300,21300,0
|
|
20230609,160900,1582370800,21300,21300,21300,21300,0
|
|
20230609,160800,1582370800,21300,21300,21300,21300,0
|
|
20230609,160700,1582370800,21300,21300,21300,21300,0
|
|
20230609,160600,1582370800,21300,21300,21300,21300,0
|
|
20230609,160500,1582370800,21300,21300,21300,21300,0
|
|
20230609,160400,1582370800,21300,21300,21300,21300,0
|
|
20230609,160300,1582370800,21300,21300,21300,21300,0
|
|
20230609,160200,1582370800,21300,21300,21300,21300,0
|
|
20230609,160100,1582370800,21300,21300,21300,21300,0
|
|
20230609,160000,1582370800,21300,21300,21300,21300,0
|
|
20230609,155900,1582370800,21300,21300,21300,21300,0
|
|
20230609,155800,1582370800,21300,21300,21300,21300,0
|
|
20230609,155700,1582370800,21300,21300,21300,21300,0
|
|
20230609,155600,1582370800,21300,21300,21300,21300,0
|
|
20230609,155500,1582370800,21300,21300,21300,21300,546
|
|
20230609,155400,1582370800,21300,21300,21300,21300,0
|
|
20230609,155300,1582370800,21300,21300,21300,21300,0
|
|
20230609,155200,1582370800,21300,21300,21300,21300,0
|
|
20230609,155100,1582370800,21300,21300,21300,21300,0
|
|
20230609,155000,1582370800,21300,21300,21300,21300,0
|
|
20230609,154900,1582370800,21300,21300,21300,21300,0
|
|
20230609,154800,1582370800,21300,21300,21300,21300,0
|
|
20230609,154700,1582370800,21300,21300,21300,21300,0
|
|
20230609,154600,1582370800,21300,21300,21300,21300,0
|
|
20230609,154500,1582370800,21300,21300,21300,21300,0
|
|
20230609,154400,1582370800,21300,21300,21300,21300,0
|
|
20230609,154300,1582370800,21300,21300,21300,21300,0
|
|
20230609,154200,1582370800,21300,21300,21300,21300,0
|
|
20230609,154100,1582370800,21300,21300,21300,21300,0
|
|
20230609,154000,1582370800,21300,21300,21300,21300,0
|
|
20230609,153900,1582370800,21300,21300,21300,21300,0
|
|
20230609,153800,1582370800,21300,21300,21300,21300,0
|
|
20230609,153700,1582370800,21300,21300,21300,21300,0
|
|
20230609,153600,1582370800,21300,21300,21300,21300,0
|
|
20230609,153500,1582370800,21300,21300,21300,21300,0
|
|
20230609,153400,1582370800,21300,21300,21300,21300,0
|
|
20230609,153300,1582370800,21300,21300,21300,21300,0
|
|
20230609,153200,1582370800,21300,21300,21300,21300,0
|
|
20230609,153100,1582370800,21300,21300,21300,21300,0
|
|
20230609,153000,1582370800,21300,21300,21300,21300,546
|
|
20230609,152900,1570741000,21300,21300,21300,21300,0
|
|
20230609,152800,1570741000,21300,21300,21300,21300,0
|
|
20230609,152700,1570741000,21300,21300,21300,21300,0
|
|
20230609,152600,1570741000,21300,21300,21300,21300,0
|
|
20230609,152500,1570741000,21300,21300,21300,21300,0
|
|
20230609,152400,1570741000,21300,21300,21300,21300,0
|
|
20230609,152300,1570741000,21300,21300,21300,21300,0
|
|
20230609,152200,1570741000,21300,21300,21300,21300,0
|
|
20230609,152100,1570741000,21300,21300,21300,21300,0
|
|
20230609,152000,1570741000,21300,21300,21300,21300,0
|
|
20230609,151900,1570741000,21300,21350,21350,21300,477
|
|
20230609,151800,1560577000,21300,21350,21350,21300,67
|
|
20230609,151700,1559149850,21300,21300,21300,21300,115
|
|
20230609,151600,1556700350,21300,21350,21350,21300,23
|
|
20230609,151500,1556210350,21300,21350,21350,21300,211
|
|
20230609,151400,1551715950,21300,21300,21300,21300,266
|
|
20230609,151300,1546050150,21300,21300,21300,21300,87
|
|
20230609,151200,1544197050,21350,21300,21350,21300,272
|
|
20230609,151100,1538393450,21300,21300,21300,21300,10
|
|
20230609,151000,1538180450,21300,21300,21300,21300,968
|
|
20230609,150900,1517562050,21300,21300,21300,21300,969
|
|
20230609,150800,1496922350,21350,21350,21350,21350,2
|
|
20230609,150700,1496879650,21300,21300,21300,21300,30
|
|
20230609,150600,1496240650,21350,21350,21350,21350,1
|
|
20230609,150500,1496219300,21300,21350,21350,21300,65
|
|
20230609,150400,1494831650,21400,21350,21400,21350,121
|
|
20230609,150300,1492245100,21400,21300,21400,21300,3543
|
|
20230609,150200,1416609400,21350,21350,21350,21350,51
|
|
20230609,150100,1415520550,21350,21350,21350,21350,351
|
|
20230609,150000,1408026700,21350,21350,21350,21350,590
|
|
20230609,145900,1395430200,21350,21300,21350,21300,2309
|
|
20230609,145800,1346246000,21250,21300,21300,21250,21
|
|
20230609,145700,1345799250,21300,21300,21300,21200,68
|
|
20230609,145600,1344356400,21300,21300,21300,21300,17
|
|
20230609,145500,1343994300,21200,21200,21300,21200,33
|
|
20230609,145400,1343293300,21250,21250,21250,21250,3
|
|
20230609,145300,1343229550,21250,21300,21300,21250,51
|
|
20230609,145200,1342143800,21250,21250,21300,21250,263
|
|
20230609,145100,1336554250,21250,21250,21300,21250,23
|
|
20230609,145000,1336065450,21250,21250,21250,21250,362
|
|
20230609,144900,1328372950,21250,21250,21250,21250,25
|
|
20230609,144800,1327841700,21250,21250,21250,21250,321
|
|
20230609,144700,1321020450,21250,21250,21250,21250,11
|
|
20230609,144600,1320786700,21200,21250,21250,21200,45
|
|
20230609,144500,1319831050,21200,21200,21200,21200,1
|
|
20230609,144400,1319809850,21250,21250,21250,21250,10
|
|
20230609,144300,1319597350,21250,21250,21250,21250,1
|
|
20230609,144200,1319576100,21250,21200,21250,21200,156
|
|
20230609,144100,1316268300,21200,21200,21200,21200,42
|
|
20230609,144000,1315377900,21200,21200,21200,21200,109
|
|
20230609,143900,1313067100,21200,21200,21200,21200,51
|
|
20230609,143800,1311985900,21200,21150,21200,21150,26
|
|
20230609,143700,1311435300,21200,21200,21200,21200,26
|
|
20230609,143600,1310884100,21200,21200,21200,21200,131
|
|
20230609,143500,1308106900,21200,21200,21200,21200,538
|
|
20230609,143400,1296701300,21200,21250,21250,21200,23
|
|
20230609,143300,1296213150,21200,21200,21200,21200,99
|
|
20230609,143200,1294114350,21250,21250,21250,21250,81
|
|
20230609,143100,1292393100,21250,21250,21250,21250,10
|
|
20230609,143000,1292180600,21200,21250,21250,21200,13
|
|
20230609,142900,1291904950,21250,21250,21250,21200,343
|
|
20230609,142800,1284631200,21250,21250,21250,21250,5
|
|
20230609,142700,1284524950,21250,21250,21250,21250,5
|
|
20230609,142600,1284418700,21250,21250,21250,21250,11
|
|
20230609,142500,1284184950,21250,21250,21250,21200,57
|
|
20230609,142400,1282974300,21250,21250,21250,21250,1
|
|
20230609,142300,1282953050,21250,21250,21250,21250,31
|
|
20230609,142200,1282294300,21250,21250,21250,21250,1
|
|
20230609,142100,1282273050,21200,21250,21250,21200,45
|
|
20230609,142000,1281317400,21250,21250,21250,21250,0
|
|
20230609,141900,1281317400,21250,21300,21300,21250,215
|
|
20230609,141800,1276746200,21300,21300,21300,21300,6
|
|
20230609,141700,1276618400,21300,21300,21300,21300,0
|
|
20230609,141600,1276618400,21300,21250,21300,21250,36
|
|
20230609,141500,1275852850,21250,21250,21250,21250,12
|
|
20230609,141400,1275597850,21300,21300,21300,21300,11
|
|
20230609,141300,1275363550,21300,21300,21300,21300,205
|
|
20230609,141200,1270997050,21300,21300,21300,21250,66
|
|
20230609,141100,1269591650,21250,21250,21250,21250,33
|
|
20230609,141000,1268890400,21250,21250,21250,21250,48
|
|
20230609,140900,1267870400,21200,21250,21250,21200,197
|
|
20230609,140800,1263688150,21250,21250,21250,21250,263
|
|
20230609,140700,1258099400,21250,21250,21250,21250,206
|
|
20230609,140600,1253721900,21250,21250,21250,21250,0
|
|
20230609,140500,1253721900,21250,21250,21250,21250,57
|
|
20230609,140400,1252510650,21250,21250,21250,21250,5
|
|
20230609,140300,1252404400,21250,21200,21250,21200,268
|
|
20230609,140200,1246722050,21200,21200,21200,21150,60
|
|
20230609,140100,1245450650,21200,21200,21200,21200,16
|
|
20230609,140000,1245111450,21150,21150,21150,21150,100
|
|
20230609,135900,1242996450,21200,21200,21200,21200,11
|
|
20230609,135800,1242763250,21200,21200,21200,21200,48
|
|
20230609,135700,1241745650,21150,21100,21150,21100,98
|
|
20230609,135600,1239677250,21150,21200,21200,21150,116
|
|
20230609,135500,1237223750,21150,21150,21150,21150,7
|
|
20230609,135400,1237075700,21100,21150,21150,21100,93
|
|
20230609,135300,1235113250,21150,21150,21150,21150,54
|
|
20230609,135200,1233971150,21200,21200,21200,21150,122
|
|
20230609,135100,1231389650,21200,21150,21200,21100,139
|
|
20230609,135000,1228452800,21150,21150,21200,21100,167
|
|
20230609,134900,1224925400,21100,21100,21100,21100,93
|
|
20230609,134800,1222963100,21200,21100,21200,21100,76
|
|
20230609,134700,1221355900,21100,21100,21100,21100,131
|
|
20230609,134600,1218591800,21100,21150,21200,21100,232
|
|
20230609,134500,1213689400,21150,21200,21200,21150,50
|
|
20230609,134400,1212629450,21150,21150,21200,21150,107
|
|
20230609,134300,1210366100,21150,21200,21200,21150,145
|
|
20230609,134200,1207297850,21200,21200,21250,21200,20
|
|
20230609,134100,1206873050,21200,21200,21200,21200,146
|
|
20230609,134000,1203777850,21200,21250,21250,21200,478
|
|
20230609,133900,1193629000,21150,21150,21150,21150,93
|
|
20230609,133800,1191662050,21250,21150,21250,21150,142
|
|
20230609,133700,1188653850,21250,21250,21250,21250,13
|
|
20230609,133600,1188377600,21150,21300,21300,21150,198
|
|
20230609,133500,1184184350,21250,21150,21250,21100,1525
|
|
20230609,133400,1151848550,21200,21200,21200,21200,303
|
|
20230609,133300,1145424950,21200,21100,21200,21100,619
|
|
20230609,133200,1132330200,21100,21100,21100,21100,139
|
|
20230609,133100,1129397300,21100,21100,21100,21100,529
|
|
20230609,133000,1118235400,21100,21150,21150,21100,1985
|
|
20230609,132900,1076317000,21150,21200,21200,21150,109
|
|
20230609,132800,1074010850,21150,21150,21150,21150,93
|
|
20230609,132700,1072043900,21150,21200,21200,21150,156
|
|
20230609,132600,1068744200,21150,21150,21150,21150,0
|
|
20230609,132500,1068744200,21150,21200,21200,21150,121
|
|
20230609,132400,1066184150,21200,21150,21200,21150,809
|
|
20230609,132300,1049071350,21150,21150,21150,21150,93
|
|
20230609,132200,1047104400,21200,21150,21200,21150,97
|
|
20230609,132100,1045052600,21200,21150,21200,21150,110
|
|
20230609,132000,1042725250,21200,21200,21200,21200,52
|
|
20230609,131900,1041622850,21150,21200,21200,21150,116
|
|
20230609,131800,1039168850,21200,21200,21200,21150,153
|
|
20230609,131700,1035929900,21150,21200,21200,21150,361
|
|
20230609,131600,1028281300,21200,21150,21200,21150,125
|
|
20230609,131500,1025635950,21150,21150,21150,21150,0
|
|
20230609,131400,1025635950,21150,21200,21200,21150,114
|
|
20230609,131300,1023224350,21150,21200,21200,21150,128
|
|
20230609,131200,1020515400,21200,21200,21200,21150,116
|
|
20230609,131100,1018061500,21200,21200,21200,21150,179
|
|
20230609,131000,1014271950,21200,21200,21200,21200,1177
|
|
20230609,130900,989319550,21250,21250,21250,21250,6
|
|
20230609,130800,989192050,21200,21250,21250,21200,121
|
|
20230609,130700,986626050,21250,21250,21300,21250,1735
|
|
20230609,130600,949756500,21250,21250,21250,21250,155
|
|
20230609,130500,946462750,21300,21300,21300,21250,113
|
|
20230609,130400,944060450,21300,21300,21300,21300,32
|
|
20230609,130300,943378850,21250,21300,21300,21250,104
|
|
20230609,130200,941168300,21250,21300,21300,21250,124
|
|
20230609,130100,938532300,21250,21300,21300,21250,104
|
|
20230609,130000,936321750,21250,21300,21300,21250,95
|
|
20230609,125900,934302850,21300,21250,21300,21250,94
|
|
20230609,125800,932305300,21300,21300,21300,21300,34
|
|
20230609,125700,931581100,21250,21300,21300,21250,137
|
|
20230609,125600,928668200,21300,21250,21300,21250,101
|
|
20230609,125500,926521550,21300,21250,21300,21250,93
|
|
20230609,125400,924545250,21300,21300,21300,21250,141
|
|
20230609,125300,921546600,21300,21300,21300,21300,0
|
|
20230609,125200,921546600,21300,21300,21300,21300,10
|
|
20230609,125100,921333600,21300,21300,21300,21250,976
|
|
20230609,125000,900545400,21350,21350,21350,21300,51
|
|
20230609,124900,899456800,21350,21350,21350,21350,62
|
|
20230609,124800,898133100,21350,21350,21350,21300,36
|
|
20230609,124700,897365100,21350,21350,21350,21350,0
|
|
20230609,124600,897365100,21350,21350,21350,21350,93
|
|
20230609,124500,895379550,21350,21350,21350,21350,11
|
|
20230609,124400,895144700,21350,21350,21350,21350,50
|
|
20230609,124300,894077200,21350,21350,21350,21350,10
|
|
20230609,124200,893863700,21350,21350,21350,21350,0
|
|
20230609,124100,893863700,21350,21350,21350,21350,81
|
|
20230609,124000,892134350,21350,21350,21350,21350,0
|
|
20230609,123900,892134350,21350,21350,21350,21350,6
|
|
20230609,123800,892006250,21350,21350,21350,21350,36
|
|
20230609,123700,891237650,21350,21350,21350,21350,46
|
|
20230609,123600,890255550,21350,21350,21400,21350,111
|
|
20230609,123500,887885650,21350,21350,21400,21350,72
|
|
20230609,123400,886348000,21350,21350,21350,21350,530
|
|
20230609,123300,875032500,21350,21350,21350,21350,534
|
|
20230609,123200,863631600,21350,21350,21350,21350,16
|
|
20230609,123100,863290000,21350,21350,21350,21350,17
|
|
20230609,123000,862927050,21350,21350,21350,21350,42
|
|
20230609,122900,862030350,21300,21300,21300,21300,0
|
|
20230609,122800,862030350,21300,21300,21300,21250,1918
|
|
20230609,122700,821177600,21250,21250,21250,21250,10
|
|
20230609,122600,820965100,21300,21300,21300,21300,19
|
|
20230609,122500,820560400,21300,21300,21300,21300,0
|
|
20230609,122400,820560400,21300,21300,21300,21300,29
|
|
20230609,122300,819942700,21250,21250,21300,21250,150
|
|
20230609,122200,816752950,21300,21300,21300,21300,10
|
|
20230609,122100,816539950,21250,21300,21300,21250,46
|
|
20230609,122000,815560750,21300,21300,21300,21300,14
|
|
20230609,121900,815262550,21300,21300,21300,21300,80
|
|
20230609,121800,813558550,21250,21300,21300,21250,29
|
|
20230609,121700,812941450,21300,21300,21300,21300,23
|
|
20230609,121600,812451550,21300,21300,21300,21300,33
|
|
20230609,121500,811748650,21300,21300,21300,21300,28
|
|
20230609,121400,811152250,21300,21300,21300,21300,32
|
|
20230609,121300,810470650,21300,21250,21300,21250,21
|
|
20230609,121200,810024100,21300,21300,21300,21300,24
|
|
20230609,121100,809512900,21300,21300,21300,21300,28
|
|
20230609,121000,808916500,21250,21300,21300,21250,45
|
|
20230609,120900,807958600,21300,21300,21300,21300,9
|
|
20230609,120800,807766900,21300,21300,21300,21300,0
|
|
20230609,120700,807766900,21300,21300,21300,21300,66
|
|
20230609,120600,806361100,21300,21300,21300,21300,0
|
|
20230609,120500,806361100,21300,21300,21300,21300,0
|
|
20230609,120400,806361100,21300,21300,21300,21300,511
|
|
20230609,120300,795476800,21250,21300,21300,21250,44
|
|
20230609,120200,794540200,21300,21300,21300,21250,39
|
|
20230609,120100,793710700,21250,21250,21250,21250,10
|
|
20230609,120000,793498200,21300,21300,21300,21300,17
|
|
20230609,115900,793136100,21300,21300,21300,21200,77
|
|
20230609,115800,791503050,21300,21300,21300,21300,17
|
|
20230609,115700,791140950,21200,21200,21200,21200,0
|
|
20230609,115600,791140950,21200,21300,21300,21200,1955
|
|
20230609,115500,749689500,21250,21250,21250,21250,1
|
|
20230609,115400,749668250,21300,21300,21300,21300,30
|
|
20230609,115300,749029250,21300,21300,21300,21300,7
|
|
20230609,115200,748880150,21200,21250,21250,21200,1073
|
|
20230609,115100,726079650,21300,21300,21300,21300,136
|
|
20230609,115000,723182850,21300,21300,21300,21300,0
|
|
20230609,114900,723182850,21300,21300,21300,21300,49
|
|
20230609,114800,722139150,21300,21300,21300,21300,0
|
|
20230609,114700,722139150,21300,21350,21350,21300,22
|
|
20230609,114600,721670250,21300,21300,21300,21300,10
|
|
20230609,114500,721457250,21300,21300,21300,21300,22
|
|
20230609,114400,720988650,21250,21300,21300,21250,104
|
|
20230609,114300,718773500,21300,21350,21350,21300,50
|
|
20230609,114200,717706600,21300,21300,21300,21300,0
|
|
20230609,114100,717706600,21300,21350,21350,21300,65
|
|
20230609,114000,716321350,21300,21300,21300,21300,0
|
|
20230609,113900,716321350,21300,21300,21300,21300,5
|
|
20230609,113800,716214850,21350,21300,21350,21300,11
|
|
20230609,113700,715980050,21350,21350,21350,21350,19
|
|
20230609,113600,715574400,21350,21350,21350,21350,45
|
|
20230609,113500,714613650,21300,21350,21350,21300,2
|
|
20230609,113400,714571000,21350,21350,21350,21350,8
|
|
20230609,113300,714400200,21300,21350,21350,21300,105
|
|
20230609,113200,712163450,21350,21350,21350,21350,16
|
|
20230609,113100,711821850,21350,21350,21350,21350,18
|
|
20230609,113000,711437550,21350,21350,21350,21350,8
|
|
20230609,112900,711266750,21350,21300,21350,21300,35
|
|
20230609,112800,710519600,21300,21250,21300,21250,519
|
|
20230609,112700,699468600,21200,21250,21250,21200,3036
|
|
20230609,112600,635064650,21300,21300,21300,21300,462
|
|
20230609,112500,625224050,21300,21300,21300,21300,36
|
|
20230609,112400,624457250,21300,21300,21300,21300,32
|
|
20230609,112300,623775650,21300,21300,21300,21300,15
|
|
20230609,112200,623456150,21300,21300,21300,21300,88
|
|
20230609,112100,621581750,21300,21300,21300,21250,53
|
|
20230609,112000,620454350,21300,21300,21300,21300,16
|
|
20230609,111900,620113550,21300,21250,21300,21250,24
|
|
20230609,111800,619602950,21300,21250,21300,21250,17
|
|
20230609,111700,619240900,21300,21250,21300,21250,32
|
|
20230609,111600,618559600,21300,21300,21300,21300,60
|
|
20230609,111500,617281600,21300,21300,21300,21300,46
|
|
20230609,111400,616301800,21250,21250,21250,21250,0
|
|
20230609,111300,616301800,21250,21300,21300,21250,529
|
|
20230609,111200,605059950,21250,21250,21250,21250,512
|
|
20230609,111100,594179950,21250,21300,21300,21250,243
|
|
20230609,111000,589010500,21300,21300,21300,21300,337
|
|
20230609,110900,581832400,21300,21300,21300,21300,46
|
|
20230609,110800,580852600,21300,21300,21300,21300,6
|
|
20230609,110700,580724800,21300,21300,21300,21300,16
|
|
20230609,110600,580384000,21300,21250,21300,21250,340
|
|
20230609,110500,573157700,21300,21300,21300,21300,0
|
|
20230609,110400,573157700,21300,21300,21300,21300,249
|
|
20230609,110300,567854000,21300,21300,21300,21300,14
|
|
20230609,110200,567555800,21300,21300,21300,21250,67
|
|
20230609,110100,566128800,21300,21300,21300,21300,1
|
|
20230609,110000,566107500,21300,21300,21300,21250,50
|
|
20230609,105900,565042550,21300,21300,21300,21300,0
|
|
20230609,105800,565042550,21300,21300,21300,21300,5
|
|
20230609,105700,564936050,21300,21250,21300,21250,58
|
|
20230609,105600,563700900,21250,21300,21300,21250,28
|
|
20230609,105500,563105100,21300,21300,21300,21250,48
|
|
20230609,105400,562083200,21300,21300,21300,21250,22
|
|
20230609,105300,561614800,21300,21250,21300,21250,486
|
|
20230609,105200,551286600,21300,21300,21300,21300,8
|
|
20230609,105100,551116200,21250,21350,21350,21250,538
|
|
20230609,105000,539656850,21350,21300,21350,21300,156
|
|
20230609,104900,536332950,21300,21350,21350,21300,336
|
|
20230609,104800,529175550,21300,21300,21350,21300,78
|
|
20230609,104700,527512500,21300,21350,21350,21300,28
|
|
20230609,104600,526914750,21300,21300,21300,21300,100
|
|
20230609,104500,524784750,21300,21300,21300,21300,23
|
|
20230609,104400,524294850,21350,21350,21350,21350,44
|
|
20230609,104300,523355450,21350,21350,21350,21350,0
|
|
20230609,104200,523355450,21350,21350,21350,21350,9
|
|
20230609,104100,523163300,21350,21350,21350,21300,62
|
|
20230609,104000,521840200,21350,21350,21350,21350,35
|
|
20230609,103900,521092950,21300,21300,21300,21300,1
|
|
20230609,103800,521071650,21350,21350,21350,21350,9
|
|
20230609,103700,520879500,21350,21350,21350,21350,16
|
|
20230609,103600,520537900,21350,21350,21350,21350,11
|
|
20230609,103500,520303050,21300,21350,21350,21300,83
|
|
20230609,103400,518533500,21350,21350,21350,21350,10
|
|
20230609,103300,518320000,21300,21300,21300,21300,88
|
|
20230609,103200,516445600,21300,21300,21300,21300,0
|
|
20230609,103100,516445600,21300,21300,21300,21250,86
|
|
20230609,103000,514614400,21300,21300,21300,21300,2
|
|
20230609,102900,514571800,21350,21350,21350,21350,5
|
|
20230609,102800,514465050,21350,21300,21350,21300,45
|
|
20230609,102700,513504950,21350,21300,21350,21300,17
|
|
20230609,102600,513142100,21300,21300,21300,21300,116
|
|
20230609,102500,510671300,21300,21350,21350,21300,7
|
|
20230609,102400,510521900,21300,21300,21300,21300,50
|
|
20230609,102300,509456900,21300,21300,21300,21300,39
|
|
20230609,102200,508626200,21300,21300,21300,21300,123
|
|
20230609,102100,506006300,21300,21300,21350,21300,309
|
|
20230609,102000,499423500,21300,21300,21300,21300,16
|
|
20230609,101900,499082700,21300,21300,21300,21300,12
|
|
20230609,101800,498827100,21200,21300,21300,21200,1030
|
|
20230609,101700,476947700,21300,21300,21300,21300,35
|
|
20230609,101600,476202200,21300,21300,21300,21300,9
|
|
20230609,101500,476010500,21250,21250,21250,21250,12
|
|
20230609,101400,475755500,21300,21300,21300,21300,59
|
|
20230609,101300,474498800,21300,21300,21300,21300,17
|
|
20230609,101200,474136700,21300,21300,21300,21300,110
|
|
20230609,101100,471793700,21300,21300,21300,21300,26
|
|
20230609,101000,471239900,21250,21300,21300,21250,103
|
|
20230609,100900,469046600,21300,21300,21300,21300,0
|
|
20230609,100800,469046600,21300,21300,21300,21300,57
|
|
20230609,100700,467832500,21250,21250,21250,21250,0
|
|
20230609,100600,467832500,21250,21300,21300,21250,117
|
|
20230609,100500,465345500,21300,21300,21300,21300,48
|
|
20230609,100400,464323100,21300,21300,21300,21300,275
|
|
20230609,100300,458465600,21300,21300,21300,21300,8
|
|
20230609,100200,458295200,21300,21350,21350,21300,21
|
|
20230609,100100,457847400,21250,21300,21350,21250,62
|
|
20230609,100000,456525900,21250,21250,21250,21250,0
|
|
20230609,095900,456525900,21250,21350,21350,21250,1568
|
|
20230609,095800,423171650,21350,21350,21350,21350,3
|
|
20230609,095700,423107600,21400,21350,21400,21350,27
|
|
20230609,095600,422530600,21350,21350,21350,21350,31
|
|
20230609,095500,421868750,21400,21400,21400,21400,10
|
|
20230609,095400,421654750,21400,21400,21400,21400,33
|
|
20230609,095300,420948550,21350,21300,21350,21300,173
|
|
20230609,095200,417255850,21300,21400,21400,21300,422
|
|
20230609,095100,408251100,21350,21400,21400,21350,13
|
|
20230609,095000,407973500,21450,21400,21450,21400,25
|
|
20230609,094900,407438100,21400,21400,21400,21400,66
|
|
20230609,094800,406025700,21450,21450,21450,21450,12
|
|
20230609,094700,405768300,21450,21400,21450,21400,56
|
|
20230609,094600,404568300,21400,21400,21450,21400,672
|
|
20230609,094500,390184200,21400,21400,21400,21400,0
|
|
20230609,094400,390184200,21400,21350,21400,21350,19
|
|
20230609,094300,389777750,21400,21400,21400,21400,28
|
|
20230609,094200,389178550,21400,21400,21400,21350,45
|
|
20230609,094100,388215850,21350,21400,21400,21350,143
|
|
20230609,094000,385157350,21400,21400,21400,21400,77
|
|
20230609,093900,383509550,21400,21400,21400,21400,12
|
|
20230609,093800,383252750,21350,21400,21400,21350,56
|
|
20230609,093700,382056900,21400,21400,21400,21350,23
|
|
20230609,093600,381564750,21400,21400,21400,21400,11
|
|
20230609,093500,381329350,21400,21350,21400,21300,292
|
|
20230609,093400,375093650,21350,21350,21350,21350,48
|
|
20230609,093300,374068850,21350,21300,21350,21300,29
|
|
20230609,093200,373449800,21300,21350,21400,21300,568
|
|
20230609,093100,361339900,21350,21400,21400,21350,18
|
|
20230609,093000,360954750,21400,21450,21450,21400,175
|
|
20230609,092900,357208950,21450,21450,21450,21450,97
|
|
20230609,092800,355128300,21450,21450,21450,21450,412
|
|
20230609,092700,346290900,21450,21350,21450,21350,257
|
|
20230609,092600,340786100,21350,21350,21350,21350,31
|
|
20230609,092500,340124250,21350,21400,21400,21350,1130
|
|
20230609,092400,315969500,21400,21400,21400,21400,0
|
|
20230609,092300,315969500,21400,21400,21400,21400,22
|
|
20230609,092200,315498700,21400,21400,21400,21400,0
|
|
20230609,092100,315498700,21400,21300,21400,21300,625
|
|
20230609,092000,302143400,21400,21350,21400,21350,101
|
|
20230609,091900,299986650,21250,21300,21300,21250,104
|
|
20230609,091800,297774550,21300,21300,21300,21300,337
|
|
20230609,091700,290596450,21250,21300,21300,21250,1019
|
|
20230609,091600,268916250,21300,21350,21350,21300,100
|
|
20230609,091500,266785900,21400,21400,21400,21350,1749
|
|
20230609,091400,229358050,21400,21400,21400,21400,50
|
|
20230609,091300,228288050,21400,21400,21400,21400,1
|
|
20230609,091200,228266650,21450,21450,21450,21400,77
|
|
20230609,091100,226615050,21450,21450,21450,21450,132
|
|
20230609,091000,223783650,21500,21450,21500,21450,666
|
|
20230609,090900,209487350,21450,21500,21500,21400,877
|
|
20230609,090800,190662700,21550,21600,21600,21550,1295
|
|
20230609,090700,162754950,21600,21550,21650,21550,847
|
|
20230609,090600,144457500,21550,21450,21600,21400,803
|
|
20230609,090500,127183750,21400,21400,21400,21400,337
|
|
20230609,090400,119971950,21300,21200,21350,21200,662
|
|
20230609,090300,105889150,21200,21250,21250,21200,82
|
|
20230609,090200,104146700,21300,21400,21400,21300,553
|
|
20230609,090100,92365500,21400,21200,21400,21200,693
|
|
20230609,090000,77620900,21300,21200,21300,21200,3661
|