869 lines
45 KiB
CSV
869 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,232600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,232500,1565113350,36500,36500,36500,36500,0
|
|
20230621,232400,1565113350,36500,36500,36500,36500,0
|
|
20230621,232300,1565113350,36500,36500,36500,36500,0
|
|
20230621,232200,1565113350,36500,36500,36500,36500,0
|
|
20230621,232100,1565113350,36500,36500,36500,36500,0
|
|
20230621,232000,1565113350,36500,36500,36500,36500,0
|
|
20230621,231900,1565113350,36500,36500,36500,36500,0
|
|
20230621,231800,1565113350,36500,36500,36500,36500,0
|
|
20230621,231700,1565113350,36500,36500,36500,36500,0
|
|
20230621,231600,1565113350,36500,36500,36500,36500,0
|
|
20230621,231500,1565113350,36500,36500,36500,36500,0
|
|
20230621,231400,1565113350,36500,36500,36500,36500,0
|
|
20230621,231300,1565113350,36500,36500,36500,36500,0
|
|
20230621,231200,1565113350,36500,36500,36500,36500,0
|
|
20230621,231100,1565113350,36500,36500,36500,36500,0
|
|
20230621,231000,1565113350,36500,36500,36500,36500,0
|
|
20230621,230900,1565113350,36500,36500,36500,36500,0
|
|
20230621,230800,1565113350,36500,36500,36500,36500,0
|
|
20230621,230700,1565113350,36500,36500,36500,36500,0
|
|
20230621,230600,1565113350,36500,36500,36500,36500,0
|
|
20230621,230500,1565113350,36500,36500,36500,36500,0
|
|
20230621,230400,1565113350,36500,36500,36500,36500,0
|
|
20230621,230300,1565113350,36500,36500,36500,36500,0
|
|
20230621,230200,1565113350,36500,36500,36500,36500,0
|
|
20230621,230100,1565113350,36500,36500,36500,36500,0
|
|
20230621,230000,1565113350,36500,36500,36500,36500,0
|
|
20230621,225900,1565113350,36500,36500,36500,36500,0
|
|
20230621,225800,1565113350,36500,36500,36500,36500,0
|
|
20230621,225700,1565113350,36500,36500,36500,36500,0
|
|
20230621,225600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,225500,1565113350,36500,36500,36500,36500,0
|
|
20230621,225400,1565113350,36500,36500,36500,36500,0
|
|
20230621,225300,1565113350,36500,36500,36500,36500,0
|
|
20230621,225200,1565113350,36500,36500,36500,36500,0
|
|
20230621,225100,1565113350,36500,36500,36500,36500,0
|
|
20230621,225000,1565113350,36500,36500,36500,36500,0
|
|
20230621,224900,1565113350,36500,36500,36500,36500,0
|
|
20230621,224800,1565113350,36500,36500,36500,36500,0
|
|
20230621,224700,1565113350,36500,36500,36500,36500,0
|
|
20230621,224600,1565113350,36500,36500,36500,36500,0
|
|
20230621,224500,1565113350,36500,36500,36500,36500,0
|
|
20230621,224400,1565113350,36500,36500,36500,36500,0
|
|
20230621,224300,1565113350,36500,36500,36500,36500,0
|
|
20230621,224200,1565113350,36500,36500,36500,36500,0
|
|
20230621,224100,1565113350,36500,36500,36500,36500,0
|
|
20230621,224000,1565113350,36500,36500,36500,36500,0
|
|
20230621,223900,1565113350,36500,36500,36500,36500,0
|
|
20230621,223800,1565113350,36500,36500,36500,36500,0
|
|
20230621,223700,1565113350,36500,36500,36500,36500,0
|
|
20230621,223600,1565113350,36500,36500,36500,36500,0
|
|
20230621,223500,1565113350,36500,36500,36500,36500,0
|
|
20230621,223400,1565113350,36500,36500,36500,36500,0
|
|
20230621,223300,1565113350,36500,36500,36500,36500,0
|
|
20230621,223200,1565113350,36500,36500,36500,36500,0
|
|
20230621,223100,1565113350,36500,36500,36500,36500,0
|
|
20230621,223000,1565113350,36500,36500,36500,36500,0
|
|
20230621,222900,1565113350,36500,36500,36500,36500,0
|
|
20230621,222800,1565113350,36500,36500,36500,36500,0
|
|
20230621,222700,1565113350,36500,36500,36500,36500,0
|
|
20230621,222600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,222500,1565113350,36500,36500,36500,36500,0
|
|
20230621,222400,1565113350,36500,36500,36500,36500,0
|
|
20230621,222300,1565113350,36500,36500,36500,36500,0
|
|
20230621,222200,1565113350,36500,36500,36500,36500,0
|
|
20230621,222100,1565113350,36500,36500,36500,36500,0
|
|
20230621,222000,1565113350,36500,36500,36500,36500,0
|
|
20230621,221900,1565113350,36500,36500,36500,36500,0
|
|
20230621,221800,1565113350,36500,36500,36500,36500,0
|
|
20230621,221700,1565113350,36500,36500,36500,36500,0
|
|
20230621,221600,1565113350,36500,36500,36500,36500,0
|
|
20230621,221500,1565113350,36500,36500,36500,36500,0
|
|
20230621,221400,1565113350,36500,36500,36500,36500,0
|
|
20230621,221300,1565113350,36500,36500,36500,36500,0
|
|
20230621,221200,1565113350,36500,36500,36500,36500,0
|
|
20230621,221100,1565113350,36500,36500,36500,36500,0
|
|
20230621,221000,1565113350,36500,36500,36500,36500,0
|
|
20230621,220900,1565113350,36500,36500,36500,36500,0
|
|
20230621,220800,1565113350,36500,36500,36500,36500,0
|
|
20230621,220700,1565113350,36500,36500,36500,36500,0
|
|
20230621,220600,1565113350,36500,36500,36500,36500,0
|
|
20230621,220500,1565113350,36500,36500,36500,36500,0
|
|
20230621,220400,1565113350,36500,36500,36500,36500,0
|
|
20230621,220300,1565113350,36500,36500,36500,36500,0
|
|
20230621,220200,1565113350,36500,36500,36500,36500,0
|
|
20230621,220100,1565113350,36500,36500,36500,36500,0
|
|
20230621,220000,1565113350,36500,36500,36500,36500,0
|
|
20230621,215900,1565113350,36500,36500,36500,36500,0
|
|
20230621,215800,1565113350,36500,36500,36500,36500,0
|
|
20230621,215700,1565113350,36500,36500,36500,36500,0
|
|
20230621,215600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,215500,1565113350,36500,36500,36500,36500,0
|
|
20230621,215400,1565113350,36500,36500,36500,36500,0
|
|
20230621,215300,1565113350,36500,36500,36500,36500,0
|
|
20230621,215200,1565113350,36500,36500,36500,36500,0
|
|
20230621,215100,1565113350,36500,36500,36500,36500,0
|
|
20230621,215000,1565113350,36500,36500,36500,36500,0
|
|
20230621,214900,1565113350,36500,36500,36500,36500,0
|
|
20230621,214800,1565113350,36500,36500,36500,36500,0
|
|
20230621,214700,1565113350,36500,36500,36500,36500,0
|
|
20230621,214600,1565113350,36500,36500,36500,36500,0
|
|
20230621,214500,1565113350,36500,36500,36500,36500,0
|
|
20230621,214400,1565113350,36500,36500,36500,36500,0
|
|
20230621,214300,1565113350,36500,36500,36500,36500,0
|
|
20230621,214200,1565113350,36500,36500,36500,36500,0
|
|
20230621,214100,1565113350,36500,36500,36500,36500,0
|
|
20230621,214000,1565113350,36500,36500,36500,36500,0
|
|
20230621,213900,1565113350,36500,36500,36500,36500,0
|
|
20230621,213800,1565113350,36500,36500,36500,36500,0
|
|
20230621,213700,1565113350,36500,36500,36500,36500,0
|
|
20230621,213600,1565113350,36500,36500,36500,36500,0
|
|
20230621,213500,1565113350,36500,36500,36500,36500,0
|
|
20230621,213400,1565113350,36500,36500,36500,36500,0
|
|
20230621,213300,1565113350,36500,36500,36500,36500,0
|
|
20230621,213200,1565113350,36500,36500,36500,36500,0
|
|
20230621,213100,1565113350,36500,36500,36500,36500,0
|
|
20230621,213000,1565113350,36500,36500,36500,36500,0
|
|
20230621,212900,1565113350,36500,36500,36500,36500,0
|
|
20230621,212800,1565113350,36500,36500,36500,36500,0
|
|
20230621,212700,1565113350,36500,36500,36500,36500,0
|
|
20230621,212600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,212500,1565113350,36500,36500,36500,36500,0
|
|
20230621,212400,1565113350,36500,36500,36500,36500,0
|
|
20230621,212300,1565113350,36500,36500,36500,36500,0
|
|
20230621,212200,1565113350,36500,36500,36500,36500,0
|
|
20230621,212100,1565113350,36500,36500,36500,36500,0
|
|
20230621,212000,1565113350,36500,36500,36500,36500,0
|
|
20230621,211900,1565113350,36500,36500,36500,36500,0
|
|
20230621,211800,1565113350,36500,36500,36500,36500,0
|
|
20230621,211700,1565113350,36500,36500,36500,36500,0
|
|
20230621,211600,1565113350,36500,36500,36500,36500,0
|
|
20230621,211500,1565113350,36500,36500,36500,36500,0
|
|
20230621,211400,1565113350,36500,36500,36500,36500,0
|
|
20230621,211300,1565113350,36500,36500,36500,36500,0
|
|
20230621,211200,1565113350,36500,36500,36500,36500,0
|
|
20230621,211100,1565113350,36500,36500,36500,36500,0
|
|
20230621,211000,1565113350,36500,36500,36500,36500,0
|
|
20230621,210900,1565113350,36500,36500,36500,36500,0
|
|
20230621,210800,1565113350,36500,36500,36500,36500,0
|
|
20230621,210700,1565113350,36500,36500,36500,36500,0
|
|
20230621,210600,1565113350,36500,36500,36500,36500,0
|
|
20230621,210500,1565113350,36500,36500,36500,36500,0
|
|
20230621,210400,1565113350,36500,36500,36500,36500,0
|
|
20230621,210300,1565113350,36500,36500,36500,36500,0
|
|
20230621,210200,1565113350,36500,36500,36500,36500,0
|
|
20230621,210100,1565113350,36500,36500,36500,36500,0
|
|
20230621,210000,1565113350,36500,36500,36500,36500,0
|
|
20230621,205900,1565113350,36500,36500,36500,36500,0
|
|
20230621,205800,1565113350,36500,36500,36500,36500,0
|
|
20230621,205700,1565113350,36500,36500,36500,36500,0
|
|
20230621,205600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,205500,1565113350,36500,36500,36500,36500,0
|
|
20230621,205400,1565113350,36500,36500,36500,36500,0
|
|
20230621,205300,1565113350,36500,36500,36500,36500,0
|
|
20230621,205200,1565113350,36500,36500,36500,36500,0
|
|
20230621,205100,1565113350,36500,36500,36500,36500,0
|
|
20230621,205000,1565113350,36500,36500,36500,36500,0
|
|
20230621,204900,1565113350,36500,36500,36500,36500,0
|
|
20230621,204800,1565113350,36500,36500,36500,36500,0
|
|
20230621,204700,1565113350,36500,36500,36500,36500,0
|
|
20230621,204600,1565113350,36500,36500,36500,36500,0
|
|
20230621,204500,1565113350,36500,36500,36500,36500,0
|
|
20230621,204400,1565113350,36500,36500,36500,36500,0
|
|
20230621,204300,1565113350,36500,36500,36500,36500,0
|
|
20230621,204200,1565113350,36500,36500,36500,36500,0
|
|
20230621,204100,1565113350,36500,36500,36500,36500,0
|
|
20230621,204000,1565113350,36500,36500,36500,36500,0
|
|
20230621,203900,1565113350,36500,36500,36500,36500,0
|
|
20230621,203800,1565113350,36500,36500,36500,36500,0
|
|
20230621,203700,1565113350,36500,36500,36500,36500,0
|
|
20230621,203600,1565113350,36500,36500,36500,36500,0
|
|
20230621,203500,1565113350,36500,36500,36500,36500,0
|
|
20230621,203400,1565113350,36500,36500,36500,36500,0
|
|
20230621,203300,1565113350,36500,36500,36500,36500,0
|
|
20230621,203200,1565113350,36500,36500,36500,36500,0
|
|
20230621,203100,1565113350,36500,36500,36500,36500,0
|
|
20230621,203000,1565113350,36500,36500,36500,36500,0
|
|
20230621,202900,1565113350,36500,36500,36500,36500,0
|
|
20230621,202800,1565113350,36500,36500,36500,36500,0
|
|
20230621,202700,1565113350,36500,36500,36500,36500,0
|
|
20230621,202600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,202500,1565113350,36500,36500,36500,36500,0
|
|
20230621,202400,1565113350,36500,36500,36500,36500,0
|
|
20230621,202300,1565113350,36500,36500,36500,36500,0
|
|
20230621,202200,1565113350,36500,36500,36500,36500,0
|
|
20230621,202100,1565113350,36500,36500,36500,36500,0
|
|
20230621,202000,1565113350,36500,36500,36500,36500,0
|
|
20230621,201900,1565113350,36500,36500,36500,36500,0
|
|
20230621,201800,1565113350,36500,36500,36500,36500,0
|
|
20230621,201700,1565113350,36500,36500,36500,36500,0
|
|
20230621,201600,1565113350,36500,36500,36500,36500,0
|
|
20230621,201500,1565113350,36500,36500,36500,36500,0
|
|
20230621,201400,1565113350,36500,36500,36500,36500,0
|
|
20230621,201300,1565113350,36500,36500,36500,36500,0
|
|
20230621,201200,1565113350,36500,36500,36500,36500,0
|
|
20230621,201100,1565113350,36500,36500,36500,36500,0
|
|
20230621,201000,1565113350,36500,36500,36500,36500,0
|
|
20230621,200900,1565113350,36500,36500,36500,36500,0
|
|
20230621,200800,1565113350,36500,36500,36500,36500,0
|
|
20230621,200700,1565113350,36500,36500,36500,36500,0
|
|
20230621,200600,1565113350,36500,36500,36500,36500,0
|
|
20230621,200500,1565113350,36500,36500,36500,36500,0
|
|
20230621,200400,1565113350,36500,36500,36500,36500,0
|
|
20230621,200300,1565113350,36500,36500,36500,36500,0
|
|
20230621,200200,1565113350,36500,36500,36500,36500,0
|
|
20230621,200100,1565113350,36500,36500,36500,36500,0
|
|
20230621,200000,1565113350,36500,36500,36500,36500,0
|
|
20230621,195900,1565113350,36500,36500,36500,36500,0
|
|
20230621,195800,1565113350,36500,36500,36500,36500,0
|
|
20230621,195700,1565113350,36500,36500,36500,36500,0
|
|
20230621,195600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,195500,1565113350,36500,36500,36500,36500,0
|
|
20230621,195400,1565113350,36500,36500,36500,36500,0
|
|
20230621,195300,1565113350,36500,36500,36500,36500,0
|
|
20230621,195200,1565113350,36500,36500,36500,36500,0
|
|
20230621,195100,1565113350,36500,36500,36500,36500,0
|
|
20230621,195000,1565113350,36500,36500,36500,36500,0
|
|
20230621,194900,1565113350,36500,36500,36500,36500,0
|
|
20230621,194800,1565113350,36500,36500,36500,36500,0
|
|
20230621,194700,1565113350,36500,36500,36500,36500,0
|
|
20230621,194600,1565113350,36500,36500,36500,36500,0
|
|
20230621,194500,1565113350,36500,36500,36500,36500,0
|
|
20230621,194400,1565113350,36500,36500,36500,36500,0
|
|
20230621,194300,1565113350,36500,36500,36500,36500,0
|
|
20230621,194200,1565113350,36500,36500,36500,36500,0
|
|
20230621,194100,1565113350,36500,36500,36500,36500,0
|
|
20230621,194000,1565113350,36500,36500,36500,36500,0
|
|
20230621,193900,1565113350,36500,36500,36500,36500,0
|
|
20230621,193800,1565113350,36500,36500,36500,36500,0
|
|
20230621,193700,1565113350,36500,36500,36500,36500,0
|
|
20230621,193600,1565113350,36500,36500,36500,36500,0
|
|
20230621,193500,1565113350,36500,36500,36500,36500,0
|
|
20230621,193400,1565113350,36500,36500,36500,36500,0
|
|
20230621,193300,1565113350,36500,36500,36500,36500,0
|
|
20230621,193200,1565113350,36500,36500,36500,36500,0
|
|
20230621,193100,1565113350,36500,36500,36500,36500,0
|
|
20230621,193000,1565113350,36500,36500,36500,36500,0
|
|
20230621,192900,1565113350,36500,36500,36500,36500,0
|
|
20230621,192800,1565113350,36500,36500,36500,36500,0
|
|
20230621,192700,1565113350,36500,36500,36500,36500,0
|
|
20230621,192600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,192500,1565113350,36500,36500,36500,36500,0
|
|
20230621,192400,1565113350,36500,36500,36500,36500,0
|
|
20230621,192300,1565113350,36500,36500,36500,36500,0
|
|
20230621,192200,1565113350,36500,36500,36500,36500,0
|
|
20230621,192100,1565113350,36500,36500,36500,36500,0
|
|
20230621,192000,1565113350,36500,36500,36500,36500,0
|
|
20230621,191900,1565113350,36500,36500,36500,36500,0
|
|
20230621,191800,1565113350,36500,36500,36500,36500,0
|
|
20230621,191700,1565113350,36500,36500,36500,36500,0
|
|
20230621,191600,1565113350,36500,36500,36500,36500,0
|
|
20230621,191500,1565113350,36500,36500,36500,36500,0
|
|
20230621,191400,1565113350,36500,36500,36500,36500,0
|
|
20230621,191300,1565113350,36500,36500,36500,36500,0
|
|
20230621,191200,1565113350,36500,36500,36500,36500,0
|
|
20230621,191100,1565113350,36500,36500,36500,36500,0
|
|
20230621,191000,1565113350,36500,36500,36500,36500,0
|
|
20230621,190900,1565113350,36500,36500,36500,36500,0
|
|
20230621,190800,1565113350,36500,36500,36500,36500,0
|
|
20230621,190700,1565113350,36500,36500,36500,36500,0
|
|
20230621,190600,1565113350,36500,36500,36500,36500,0
|
|
20230621,190500,1565113350,36500,36500,36500,36500,0
|
|
20230621,190400,1565113350,36500,36500,36500,36500,0
|
|
20230621,190300,1565113350,36500,36500,36500,36500,0
|
|
20230621,190200,1565113350,36500,36500,36500,36500,0
|
|
20230621,190100,1565113350,36500,36500,36500,36500,0
|
|
20230621,190000,1565113350,36500,36500,36500,36500,0
|
|
20230621,185900,1565113350,36500,36500,36500,36500,0
|
|
20230621,185800,1565113350,36500,36500,36500,36500,0
|
|
20230621,185700,1565113350,36500,36500,36500,36500,0
|
|
20230621,185600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,185500,1565113350,36500,36500,36500,36500,0
|
|
20230621,185400,1565113350,36500,36500,36500,36500,0
|
|
20230621,185300,1565113350,36500,36500,36500,36500,0
|
|
20230621,185200,1565113350,36500,36500,36500,36500,0
|
|
20230621,185100,1565113350,36500,36500,36500,36500,0
|
|
20230621,185000,1565113350,36500,36500,36500,36500,0
|
|
20230621,184900,1565113350,36500,36500,36500,36500,0
|
|
20230621,184800,1565113350,36500,36500,36500,36500,0
|
|
20230621,184700,1565113350,36500,36500,36500,36500,0
|
|
20230621,184600,1565113350,36500,36500,36500,36500,0
|
|
20230621,184500,1565113350,36500,36500,36500,36500,0
|
|
20230621,184400,1565113350,36500,36500,36500,36500,0
|
|
20230621,184300,1565113350,36500,36500,36500,36500,0
|
|
20230621,184200,1565113350,36500,36500,36500,36500,0
|
|
20230621,184100,1565113350,36500,36500,36500,36500,0
|
|
20230621,184000,1565113350,36500,36500,36500,36500,0
|
|
20230621,183900,1565113350,36500,36500,36500,36500,0
|
|
20230621,183800,1565113350,36500,36500,36500,36500,0
|
|
20230621,183700,1565113350,36500,36500,36500,36500,0
|
|
20230621,183600,1565113350,36500,36500,36500,36500,0
|
|
20230621,183500,1565113350,36500,36500,36500,36500,0
|
|
20230621,183400,1565113350,36500,36500,36500,36500,0
|
|
20230621,183300,1565113350,36500,36500,36500,36500,0
|
|
20230621,183200,1565113350,36500,36500,36500,36500,0
|
|
20230621,183100,1565113350,36500,36500,36500,36500,0
|
|
20230621,183000,1565113350,36500,36500,36500,36500,0
|
|
20230621,182900,1565113350,36500,36500,36500,36500,0
|
|
20230621,182800,1565113350,36500,36500,36500,36500,0
|
|
20230621,182700,1565113350,36500,36500,36500,36500,0
|
|
20230621,182600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,182500,1565113350,36500,36500,36500,36500,0
|
|
20230621,182400,1565113350,36500,36500,36500,36500,0
|
|
20230621,182300,1565113350,36500,36500,36500,36500,0
|
|
20230621,182200,1565113350,36500,36500,36500,36500,0
|
|
20230621,182100,1565113350,36500,36500,36500,36500,0
|
|
20230621,182000,1565113350,36500,36500,36500,36500,0
|
|
20230621,181900,1565113350,36500,36500,36500,36500,0
|
|
20230621,181800,1565113350,36500,36500,36500,36500,0
|
|
20230621,181700,1565113350,36500,36500,36500,36500,0
|
|
20230621,181600,1565113350,36500,36500,36500,36500,0
|
|
20230621,181500,1565113350,36500,36500,36500,36500,0
|
|
20230621,181400,1565113350,36500,36500,36500,36500,0
|
|
20230621,181300,1565113350,36500,36500,36500,36500,0
|
|
20230621,181200,1565113350,36500,36500,36500,36500,0
|
|
20230621,181100,1565113350,36500,36500,36500,36500,0
|
|
20230621,181000,1565113350,36500,36500,36500,36500,0
|
|
20230621,180900,1565113350,36500,36500,36500,36500,0
|
|
20230621,180800,1565113350,36500,36500,36500,36500,0
|
|
20230621,180700,1565113350,36500,36500,36500,36500,0
|
|
20230621,180600,1565113350,36500,36500,36500,36500,0
|
|
20230621,180500,1565113350,36500,36500,36500,36500,0
|
|
20230621,180400,1565113350,36500,36500,36500,36500,0
|
|
20230621,180300,1565113350,36500,36500,36500,36500,0
|
|
20230621,180200,1565113350,36500,36500,36500,36500,0
|
|
20230621,180100,1565113350,36500,36500,36500,36500,0
|
|
20230621,180000,1565113350,36500,36500,36500,36500,0
|
|
20230621,175900,1565113350,36500,36500,36500,36500,0
|
|
20230621,175800,1565113350,36500,36500,36500,36500,0
|
|
20230621,175700,1565113350,36500,36500,36500,36500,0
|
|
20230621,175600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,175500,1565113350,36500,36500,36500,36500,0
|
|
20230621,175400,1565113350,36500,36500,36500,36500,0
|
|
20230621,175300,1565113350,36500,36500,36500,36500,0
|
|
20230621,175200,1565113350,36500,36500,36500,36500,0
|
|
20230621,175100,1565113350,36500,36500,36500,36500,0
|
|
20230621,175000,1565113350,36500,36500,36500,36500,0
|
|
20230621,174900,1565113350,36500,36500,36500,36500,0
|
|
20230621,174800,1565113350,36500,36500,36500,36500,0
|
|
20230621,174700,1565113350,36500,36500,36500,36500,0
|
|
20230621,174600,1565113350,36500,36500,36500,36500,0
|
|
20230621,174500,1565113350,36500,36500,36500,36500,0
|
|
20230621,174400,1565113350,36500,36500,36500,36500,0
|
|
20230621,174300,1565113350,36500,36500,36500,36500,0
|
|
20230621,174200,1565113350,36500,36500,36500,36500,0
|
|
20230621,174100,1565113350,36500,36500,36500,36500,0
|
|
20230621,174000,1565113350,36500,36500,36500,36500,0
|
|
20230621,173900,1565113350,36500,36500,36500,36500,0
|
|
20230621,173800,1565113350,36500,36500,36500,36500,0
|
|
20230621,173700,1565113350,36500,36500,36500,36500,0
|
|
20230621,173600,1565113350,36500,36500,36500,36500,0
|
|
20230621,173500,1565113350,36500,36500,36500,36500,0
|
|
20230621,173400,1565113350,36500,36500,36500,36500,0
|
|
20230621,173300,1565113350,36500,36500,36500,36500,0
|
|
20230621,173200,1565113350,36500,36500,36500,36500,0
|
|
20230621,173100,1565113350,36500,36500,36500,36500,0
|
|
20230621,173000,1565113350,36500,36500,36500,36500,0
|
|
20230621,172900,1565113350,36500,36500,36500,36500,0
|
|
20230621,172800,1565113350,36500,36500,36500,36500,0
|
|
20230621,172700,1565113350,36500,36500,36500,36500,0
|
|
20230621,172600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,172500,1565113350,36500,36500,36500,36500,0
|
|
20230621,172400,1565113350,36500,36500,36500,36500,0
|
|
20230621,172300,1565113350,36500,36500,36500,36500,0
|
|
20230621,172200,1565113350,36500,36500,36500,36500,0
|
|
20230621,172100,1565113350,36500,36500,36500,36500,0
|
|
20230621,172000,1565113350,36500,36500,36500,36500,0
|
|
20230621,171900,1565113350,36500,36500,36500,36500,0
|
|
20230621,171800,1565113350,36500,36500,36500,36500,0
|
|
20230621,171700,1565113350,36500,36500,36500,36500,0
|
|
20230621,171600,1565113350,36500,36500,36500,36500,0
|
|
20230621,171500,1565113350,36500,36500,36500,36500,0
|
|
20230621,171400,1565113350,36500,36500,36500,36500,0
|
|
20230621,171300,1565113350,36500,36500,36500,36500,0
|
|
20230621,171200,1565113350,36500,36500,36500,36500,0
|
|
20230621,171100,1565113350,36500,36500,36500,36500,0
|
|
20230621,171000,1565113350,36500,36500,36500,36500,0
|
|
20230621,170900,1565113350,36500,36500,36500,36500,0
|
|
20230621,170800,1565113350,36500,36500,36500,36500,0
|
|
20230621,170700,1565113350,36500,36500,36500,36500,0
|
|
20230621,170600,1565113350,36500,36500,36500,36500,0
|
|
20230621,170500,1565113350,36500,36500,36500,36500,0
|
|
20230621,170400,1565113350,36500,36500,36500,36500,0
|
|
20230621,170300,1565113350,36500,36500,36500,36500,0
|
|
20230621,170200,1565113350,36500,36500,36500,36500,0
|
|
20230621,170100,1565113350,36500,36500,36500,36500,0
|
|
20230621,170000,1565113350,36500,36500,36500,36500,0
|
|
20230621,165900,1565113350,36500,36500,36500,36500,0
|
|
20230621,165800,1565113350,36500,36500,36500,36500,0
|
|
20230621,165700,1565113350,36500,36500,36500,36500,0
|
|
20230621,165600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,165500,1565113350,36500,36500,36500,36500,0
|
|
20230621,165400,1565113350,36500,36500,36500,36500,0
|
|
20230621,165300,1565113350,36500,36500,36500,36500,0
|
|
20230621,165200,1565113350,36500,36500,36500,36500,0
|
|
20230621,165100,1565113350,36500,36500,36500,36500,0
|
|
20230621,165000,1565113350,36500,36500,36500,36500,0
|
|
20230621,164900,1565113350,36500,36500,36500,36500,0
|
|
20230621,164800,1565113350,36500,36500,36500,36500,0
|
|
20230621,164700,1565113350,36500,36500,36500,36500,0
|
|
20230621,164600,1565113350,36500,36500,36500,36500,0
|
|
20230621,164500,1565113350,36500,36500,36500,36500,0
|
|
20230621,164400,1565113350,36500,36500,36500,36500,0
|
|
20230621,164300,1565113350,36500,36500,36500,36500,0
|
|
20230621,164200,1565113350,36500,36500,36500,36500,0
|
|
20230621,164100,1565113350,36500,36500,36500,36500,0
|
|
20230621,164000,1565113350,36500,36500,36500,36500,0
|
|
20230621,163900,1565113350,36500,36500,36500,36500,0
|
|
20230621,163800,1565113350,36500,36500,36500,36500,0
|
|
20230621,163700,1565113350,36500,36500,36500,36500,0
|
|
20230621,163600,1565113350,36500,36500,36500,36500,0
|
|
20230621,163500,1565113350,36500,36500,36500,36500,0
|
|
20230621,163400,1565113350,36500,36500,36500,36500,0
|
|
20230621,163300,1565113350,36500,36500,36500,36500,0
|
|
20230621,163200,1565113350,36500,36500,36500,36500,0
|
|
20230621,163100,1565113350,36500,36500,36500,36500,0
|
|
20230621,163000,1565113350,36500,36500,36500,36500,0
|
|
20230621,162900,1565113350,36500,36500,36500,36500,0
|
|
20230621,162800,1565113350,36500,36500,36500,36500,0
|
|
20230621,162700,1565113350,36500,36500,36500,36500,0
|
|
20230621,162600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,162500,1565113350,36500,36500,36500,36500,0
|
|
20230621,162400,1565113350,36500,36500,36500,36500,0
|
|
20230621,162300,1565113350,36500,36500,36500,36500,0
|
|
20230621,162200,1565113350,36500,36500,36500,36500,0
|
|
20230621,162100,1565113350,36500,36500,36500,36500,0
|
|
20230621,162000,1565113350,36500,36500,36500,36500,0
|
|
20230621,161900,1565113350,36500,36500,36500,36500,0
|
|
20230621,161800,1565113350,36500,36500,36500,36500,0
|
|
20230621,161700,1565113350,36500,36500,36500,36500,0
|
|
20230621,161600,1565113350,36500,36500,36500,36500,0
|
|
20230621,161500,1565113350,36500,36500,36500,36500,0
|
|
20230621,161400,1565113350,36500,36500,36500,36500,0
|
|
20230621,161300,1565113350,36500,36500,36500,36500,0
|
|
20230621,161200,1565113350,36500,36500,36500,36500,0
|
|
20230621,161100,1565113350,36500,36500,36500,36500,0
|
|
20230621,161000,1565113350,36500,36500,36500,36500,0
|
|
20230621,160900,1565113350,36500,36500,36500,36500,0
|
|
20230621,160800,1565113350,36500,36500,36500,36500,0
|
|
20230621,160700,1565113350,36500,36500,36500,36500,0
|
|
20230621,160600,1565113350,36500,36500,36500,36500,0
|
|
20230621,160500,1565113350,36500,36500,36500,36500,0
|
|
20230621,160400,1565113350,36500,36500,36500,36500,0
|
|
20230621,160300,1565113350,36500,36500,36500,36500,0
|
|
20230621,160200,1565113350,36500,36500,36500,36500,0
|
|
20230621,160100,1565113350,36500,36500,36500,36500,0
|
|
20230621,160000,1565113350,36500,36500,36500,36500,0
|
|
20230621,155900,1565113350,36500,36500,36500,36500,0
|
|
20230621,155800,1565113350,36500,36500,36500,36500,0
|
|
20230621,155700,1565113350,36500,36500,36500,36500,0
|
|
20230621,155600,1565113350,36500,36500,36500,36500,3245
|
|
20230621,155500,1565113350,36500,36500,36500,36500,0
|
|
20230621,155400,1565113350,36500,36500,36500,36500,0
|
|
20230621,155300,1565113350,36500,36500,36500,36500,0
|
|
20230621,155200,1565113350,36500,36500,36500,36500,0
|
|
20230621,155100,1565113350,36500,36500,36500,36500,0
|
|
20230621,155000,1565113350,36500,36500,36500,36500,0
|
|
20230621,154900,1565113350,36500,36500,36500,36500,0
|
|
20230621,154800,1565113350,36500,36500,36500,36500,0
|
|
20230621,154700,1565113350,36500,36500,36500,36500,0
|
|
20230621,154600,1565113350,36500,36500,36500,36500,0
|
|
20230621,154500,1565113350,36500,36500,36500,36500,0
|
|
20230621,154400,1565113350,36500,36500,36500,36500,0
|
|
20230621,154300,1565113350,36500,36500,36500,36500,0
|
|
20230621,154200,1565113350,36500,36500,36500,36500,0
|
|
20230621,154100,1565113350,36500,36500,36500,36500,0
|
|
20230621,154000,1565113350,36500,36500,36500,36500,0
|
|
20230621,153900,1565113350,36500,36500,36500,36500,0
|
|
20230621,153800,1565113350,36500,36500,36500,36500,0
|
|
20230621,153700,1565113350,36500,36500,36500,36500,0
|
|
20230621,153600,1565113350,36500,36500,36500,36500,0
|
|
20230621,153500,1565113350,36500,36500,36500,36500,0
|
|
20230621,153400,1565113350,36500,36500,36500,36500,0
|
|
20230621,153300,1565113350,36500,36500,36500,36500,0
|
|
20230621,153200,1565113350,36500,36500,36500,36500,0
|
|
20230621,153100,1565113350,36500,36500,36500,36500,0
|
|
20230621,153000,1565113350,36500,36500,36500,36500,3245
|
|
20230621,152900,1446670850,36750,36750,36750,36750,0
|
|
20230621,152800,1446670850,36750,36750,36750,36750,0
|
|
20230621,152700,1446670850,36750,36750,36750,36750,0
|
|
20230621,152600,1446670850,36750,36750,36750,36750,0
|
|
20230621,152500,1446670850,36750,36750,36750,36750,0
|
|
20230621,152400,1446670850,36750,36750,36750,36750,0
|
|
20230621,152300,1446670850,36750,36750,36750,36750,0
|
|
20230621,152200,1446670850,36750,36750,36750,36750,0
|
|
20230621,152100,1446670850,36750,36750,36750,36750,0
|
|
20230621,152000,1446670850,36750,36750,36750,36750,0
|
|
20230621,151900,1446670850,36750,36600,36750,36500,1036
|
|
20230621,151800,1408797550,36750,36650,36750,36600,222
|
|
20230621,151700,1400669300,36650,36600,36650,36600,200
|
|
20230621,151600,1393349250,36600,36750,36750,36600,209
|
|
20230621,151500,1385690550,36750,36800,36800,36750,26
|
|
20230621,151400,1384735000,36800,36800,36800,36800,1
|
|
20230621,151300,1384698200,36800,36800,36800,36650,670
|
|
20230621,151200,1360130000,36850,36700,36850,36700,174
|
|
20230621,151100,1353740250,36700,36750,36750,36700,600
|
|
20230621,151000,1331712750,36800,36800,36800,36800,25
|
|
20230621,150900,1330792750,36800,36800,36800,36800,115
|
|
20230621,150800,1326560750,36800,36800,36800,36800,31
|
|
20230621,150700,1325419950,36800,36800,36800,36800,10
|
|
20230621,150600,1325051950,36800,36800,36800,36800,10
|
|
20230621,150500,1324683950,36800,36800,36800,36800,284
|
|
20230621,150400,1314232750,36800,36800,36800,36800,1
|
|
20230621,150300,1314195950,36800,36850,36850,36800,495
|
|
20230621,150200,1295974750,36900,36900,36900,36900,12
|
|
20230621,150100,1295531950,36900,36900,36900,36900,68
|
|
20230621,150000,1293022750,36950,36950,36950,36900,50
|
|
20230621,145900,1291175350,36950,36950,36950,36950,0
|
|
20230621,145800,1291175350,36950,36950,36950,36950,5
|
|
20230621,145700,1290990600,36950,36950,36950,36900,64
|
|
20230621,145600,1288627500,36900,36850,36900,36850,233
|
|
20230621,145500,1280030300,36900,36900,36900,36900,44
|
|
20230621,145400,1278406700,36900,36900,36900,36900,78
|
|
20230621,145300,1275528500,36900,36900,36900,36900,50
|
|
20230621,145200,1273683500,36900,36900,36900,36900,0
|
|
20230621,145100,1273683500,36900,36900,36900,36900,39
|
|
20230621,145000,1272244400,36850,36900,36900,36850,22
|
|
20230621,144900,1271432700,36900,36900,36900,36900,0
|
|
20230621,144800,1271432700,36900,36850,36900,36850,141
|
|
20230621,144700,1266235350,36900,36900,36900,36900,0
|
|
20230621,144600,1266235350,36900,36950,36950,36850,234
|
|
20230621,144500,1257609950,36900,36950,36950,36900,53
|
|
20230621,144400,1255654150,36950,36900,36950,36900,47
|
|
20230621,144300,1253919200,36950,36950,36950,36950,16
|
|
20230621,144200,1253328000,36950,36850,36950,36850,29
|
|
20230621,144100,1252257050,36950,36950,36950,36950,30
|
|
20230621,144000,1251148550,36950,36900,36950,36850,42
|
|
20230621,143900,1249598250,36850,36850,36850,36850,0
|
|
20230621,143800,1249598250,36850,36900,36900,36850,40
|
|
20230621,143700,1248123650,36900,36900,36900,36900,67
|
|
20230621,143600,1245651350,36900,36900,36900,36900,8
|
|
20230621,143500,1245356150,36950,37000,37000,36900,34
|
|
20230621,143400,1244099250,36900,36950,36950,36900,60
|
|
20230621,143300,1241884600,36950,37000,37000,36950,326
|
|
20230621,143200,1229822750,36850,36900,36900,36850,45
|
|
20230621,143100,1228163650,36850,36900,37000,36850,72
|
|
20230621,143000,1225505800,36950,36950,37000,36950,24
|
|
20230621,142900,1224618950,36950,36950,36950,36950,29
|
|
20230621,142800,1223547400,36900,36900,36900,36900,17
|
|
20230621,142700,1222920100,36950,36950,36950,36950,89
|
|
20230621,142600,1219631550,36950,36950,36950,36900,519
|
|
20230621,142500,1200467050,37000,37000,37000,37000,0
|
|
20230621,142400,1200467050,37000,36950,37000,36950,34
|
|
20230621,142300,1199209100,37000,37000,37000,37000,17
|
|
20230621,142200,1198580100,37000,37000,37000,37000,13
|
|
20230621,142100,1198099100,37000,37000,37000,37000,33
|
|
20230621,142000,1196878100,36950,37100,37100,36950,61
|
|
20230621,141900,1194619800,37000,37000,37000,37000,0
|
|
20230621,141800,1194619800,37000,37100,37100,37000,117
|
|
20230621,141700,1190284350,37100,37100,37100,37100,13
|
|
20230621,141600,1189802050,37050,37050,37050,37050,260
|
|
20230621,141500,1180169050,37100,37100,37100,37100,46
|
|
20230621,141400,1178462450,37100,37100,37100,37100,0
|
|
20230621,141300,1178462450,37100,37100,37100,37100,18
|
|
20230621,141200,1177794650,37100,37100,37100,37100,36
|
|
20230621,141100,1176459050,37100,37100,37100,37100,14
|
|
20230621,141000,1175939650,37100,37100,37100,37100,21
|
|
20230621,140900,1175160550,37050,37100,37100,37050,113
|
|
20230621,140800,1170973250,37100,37050,37100,37050,125
|
|
20230621,140700,1166341050,37050,37050,37050,37050,16
|
|
20230621,140600,1165748250,37050,37100,37100,37050,94
|
|
20230621,140500,1162262350,37100,37100,37100,37100,19
|
|
20230621,140400,1161557450,37100,37050,37100,37050,17
|
|
20230621,140300,1160926950,37050,37050,37050,37050,0
|
|
20230621,140200,1160926950,37050,37000,37050,37000,82
|
|
20230621,140100,1157891400,37050,37050,37050,37050,16
|
|
20230621,140000,1157298600,37100,37050,37100,37050,22
|
|
20230621,135900,1156482550,37100,37100,37100,37100,19
|
|
20230621,135800,1155777650,37050,37050,37050,37000,75
|
|
20230621,135700,1153000900,37100,37100,37100,37100,13
|
|
20230621,135600,1152518600,37050,37100,37100,37050,21
|
|
20230621,135500,1151739550,37100,37100,37100,37100,14
|
|
20230621,135400,1151220150,37100,37100,37100,37100,64
|
|
20230621,135300,1148845750,37100,37150,37150,37100,67
|
|
20230621,135200,1146358600,37100,37150,37150,37100,105
|
|
20230621,135100,1142461200,37200,37200,37200,37200,14
|
|
20230621,135000,1141940400,37200,37200,37200,37200,16
|
|
20230621,134900,1141345200,37200,37250,37250,37200,23
|
|
20230621,134800,1140488950,37200,37200,37200,37200,5
|
|
20230621,134700,1140302950,37200,37050,37200,37000,51
|
|
20230621,134600,1138411750,37100,37100,37100,37100,603
|
|
20230621,134500,1116040450,37100,37150,37200,37100,1448
|
|
20230621,134400,1062317500,37150,37200,37200,37150,162
|
|
20230621,134300,1056295250,37250,37250,37250,37250,19
|
|
20230621,134200,1055587500,37200,37200,37200,37200,66
|
|
20230621,134100,1053132300,37150,37150,37150,37150,6
|
|
20230621,134000,1052909400,37200,37200,37200,37200,36
|
|
20230621,133900,1051570200,37200,37200,37200,37200,17
|
|
20230621,133800,1050937800,37100,37150,37150,37100,15
|
|
20230621,133700,1050380650,37150,37150,37150,37100,47
|
|
20230621,133600,1048636050,37200,37200,37200,37150,18
|
|
20230621,133500,1047966500,37200,37200,37200,37200,24
|
|
20230621,133400,1047073700,37200,37200,37200,37200,36
|
|
20230621,133300,1045734500,37200,37100,37200,37100,94
|
|
20230621,133200,1042244600,37200,37200,37200,37200,0
|
|
20230621,133100,1042244600,37200,37200,37200,37200,31
|
|
20230621,133000,1041091400,37150,37100,37150,37100,70
|
|
20230621,132900,1038493450,37150,37200,37200,37150,53
|
|
20230621,132800,1036522500,37200,37200,37200,37200,16
|
|
20230621,132700,1035927300,37200,37150,37200,37150,20
|
|
20230621,132600,1035184050,37200,37150,37200,37150,108
|
|
20230621,132500,1031171150,37150,37150,37150,37150,16
|
|
20230621,132400,1030576750,37100,37100,37100,37100,37
|
|
20230621,132300,1029204050,37150,37150,37150,37150,0
|
|
20230621,132200,1029204050,37150,37150,37150,37150,31
|
|
20230621,132100,1028052400,37100,37100,37100,37100,20
|
|
20230621,132000,1027310400,37150,37150,37150,37150,30
|
|
20230621,131900,1026195900,37100,37100,37100,37100,17
|
|
20230621,131800,1025565200,37150,37100,37150,37100,15
|
|
20230621,131700,1025008000,37150,37150,37150,37150,46
|
|
20230621,131600,1023299100,37150,37150,37150,37150,0
|
|
20230621,131500,1023299100,37150,37100,37150,37100,17
|
|
20230621,131400,1022667700,37100,37100,37150,37100,93
|
|
20230621,131300,1019214900,37150,37150,37150,37150,13
|
|
20230621,131200,1018731950,37100,37100,37100,37100,43
|
|
20230621,131100,1017136650,37100,37000,37100,37000,64
|
|
20230621,131000,1014765000,37100,37100,37100,37100,2
|
|
20230621,130900,1014690800,37100,37100,37100,37100,29
|
|
20230621,130800,1013614900,37050,37050,37050,37050,19
|
|
20230621,130700,1012910950,37100,37100,37100,37100,14
|
|
20230621,130600,1012391550,37100,37100,37100,37100,16
|
|
20230621,130500,1011797950,37050,37100,37100,37050,20
|
|
20230621,130400,1011056900,37100,37100,37100,37100,14
|
|
20230621,130300,1010537500,37150,37100,37150,37100,20
|
|
20230621,130200,1009794650,37100,37000,37100,37000,114
|
|
20230621,130100,1005575350,37000,36950,37000,36950,304
|
|
20230621,130000,994331400,37000,36950,37000,36950,32
|
|
20230621,125900,993147450,37000,37000,37000,37000,0
|
|
20230621,125800,993147450,37000,36950,37000,36900,40
|
|
20230621,125700,991669000,36950,36950,36950,36950,16
|
|
20230621,125600,991077800,36950,36950,36950,36950,3
|
|
20230621,125500,990966950,36950,36950,36950,36950,54
|
|
20230621,125400,988971650,36950,36950,36950,36950,20
|
|
20230621,125300,988232650,36950,36950,37000,36950,24
|
|
20230621,125200,987345200,36950,37000,37000,36950,54
|
|
20230621,125100,985348400,37000,37000,37000,37000,15
|
|
20230621,125000,984793400,37000,37000,37000,37000,6
|
|
20230621,124900,984571400,37100,37100,37100,37050,68
|
|
20230621,124800,982049350,37050,37050,37050,37050,0
|
|
20230621,124700,982049350,37050,37100,37100,37050,22
|
|
20230621,124600,981233550,37100,37100,37100,37050,274
|
|
20230621,124500,971068850,37100,37100,37100,37100,0
|
|
20230621,124400,971068850,37100,37100,37100,37050,40
|
|
20230621,124300,969585300,37100,37050,37100,37050,23
|
|
20230621,124200,968733100,37050,37050,37100,37050,122
|
|
20230621,124100,964212350,37050,37100,37100,37050,26
|
|
20230621,124000,963248250,37000,37100,37100,37000,35
|
|
20230621,123900,961951750,36950,36950,36950,36950,5
|
|
20230621,123800,961767000,36950,36950,36950,36950,52
|
|
20230621,123700,959845600,36950,36950,36950,36950,1
|
|
20230621,123600,959808650,36950,36900,36950,36900,32
|
|
20230621,123500,958626800,36900,36900,36900,36850,162
|
|
20230621,123400,952650650,36950,36950,36950,36950,26
|
|
20230621,123300,951689950,37000,37000,37000,37000,46
|
|
20230621,123200,949987950,37000,36950,37000,36950,26
|
|
20230621,123100,949026450,37000,37000,37000,37000,36
|
|
20230621,123000,947694450,37000,37000,37000,37000,40
|
|
20230621,122900,946214450,37000,37000,37000,37000,18
|
|
20230621,122800,945548450,37000,37000,37000,37000,0
|
|
20230621,122700,945548450,37000,37000,37050,37000,48
|
|
20230621,122600,943771650,37000,37000,37000,37000,9
|
|
20230621,122500,943438650,37000,37000,37000,37000,3
|
|
20230621,122400,943327650,37000,37000,37000,37000,40
|
|
20230621,122300,941847650,37000,37050,37050,37000,23
|
|
20230621,122200,940995800,37100,37150,37150,37100,36
|
|
20230621,122100,939659550,37100,37000,37100,37000,22
|
|
20230621,122000,938843750,37000,37150,37200,37000,310
|
|
20230621,121900,927363200,37200,37250,37250,37200,37
|
|
20230621,121800,925986000,37250,37250,37250,37250,13
|
|
20230621,121700,925501750,37250,37250,37250,37250,5
|
|
20230621,121600,925315500,37250,37250,37300,37250,30
|
|
20230621,121500,924197200,37250,37250,37250,37250,2
|
|
20230621,121400,924122700,37250,37250,37250,37250,18
|
|
20230621,121300,923452200,37300,37300,37300,37250,36
|
|
20230621,121200,922109700,37300,37300,37300,37300,44
|
|
20230621,121100,920468500,37300,37250,37300,37250,17
|
|
20230621,121000,919834550,37250,37200,37300,37200,20
|
|
20230621,120900,919088850,37200,37200,37300,37200,28
|
|
20230621,120800,918045950,37200,37250,37250,37200,46
|
|
20230621,120700,916332950,37200,37200,37200,37200,159
|
|
20230621,120600,910418150,37200,37200,37200,37200,10
|
|
20230621,120500,910046150,37250,37250,37300,37200,273
|
|
20230621,120400,899875800,37200,37150,37200,37150,137
|
|
20230621,120300,894779450,37200,37200,37200,37200,1
|
|
20230621,120200,894742250,37200,37100,37200,37100,44
|
|
20230621,120100,893107250,37100,37100,37100,37100,0
|
|
20230621,120000,893107250,37100,37100,37150,37100,87
|
|
20230621,115900,889878700,37100,37000,37100,37000,472
|
|
20230621,115800,872378300,37000,37000,37000,37000,251
|
|
20230621,115700,863091300,37000,37000,37000,37000,30
|
|
20230621,115600,861981300,37000,37000,37000,37000,32
|
|
20230621,115500,860797300,37000,37000,37000,37000,5
|
|
20230621,115400,860612300,37000,37000,37000,37000,20
|
|
20230621,115300,859872300,37000,37000,37000,37000,13
|
|
20230621,115200,859391300,37000,37000,37000,37000,3
|
|
20230621,115100,859280300,37000,37000,37000,37000,30
|
|
20230621,115000,858170300,36800,36800,36800,36800,0
|
|
20230621,114900,858170300,36800,37000,37000,36800,538
|
|
20230621,114800,838348150,37000,37000,37000,37000,16
|
|
20230621,114700,837756150,37000,37000,37000,37000,14
|
|
20230621,114600,837238150,37000,37000,37000,37000,0
|
|
20230621,114500,837238150,37000,37000,37000,36850,61
|
|
20230621,114400,834984900,36950,36950,36950,36850,495
|
|
20230621,114300,816707550,37000,37050,37050,37000,27
|
|
20230621,114200,815707750,37050,37050,37050,37050,28
|
|
20230621,114100,814670350,37050,37050,37050,37050,7
|
|
20230621,114000,814411000,37050,37100,37100,37050,32
|
|
20230621,113900,813223900,37050,37050,37050,37050,20
|
|
20230621,113800,812482900,37100,37000,37100,37000,18
|
|
20230621,113700,811815600,37000,37000,37000,37000,5
|
|
20230621,113600,811630600,37000,37050,37050,37000,41
|
|
20230621,113500,810112900,37000,37050,37050,37000,122
|
|
20230621,113400,805598800,37050,37100,37200,37050,378
|
|
20230621,113300,791578700,37100,37100,37100,37100,24
|
|
20230621,113200,790688300,37050,37050,37050,37050,1
|
|
20230621,113100,790651250,37100,37100,37100,37100,52
|
|
20230621,113000,788722050,37100,37100,37100,37100,30
|
|
20230621,112900,787609050,37100,37050,37100,37050,24
|
|
20230621,112800,786719200,37000,37000,37000,37000,0
|
|
20230621,112700,786719200,37000,37000,37000,37000,45
|
|
20230621,112600,785054200,37000,37000,37000,37000,39
|
|
20230621,112500,783611200,37000,37000,37000,37000,16
|
|
20230621,112400,783019200,37000,37100,37100,37000,46
|
|
20230621,112300,781316700,37100,37100,37100,37100,71
|
|
20230621,112200,778682600,37100,37100,37100,37100,13
|
|
20230621,112100,778200300,37200,37200,37200,37200,0
|
|
20230621,112000,778200300,37200,37200,37200,37200,37
|
|
20230621,111900,776823900,36850,36850,36850,36850,0
|
|
20230621,111800,776823900,36850,36900,36900,36850,5
|
|
20230621,111700,776639450,36950,36950,36950,36950,241
|
|
20230621,111600,767734500,36950,36950,36950,36950,6
|
|
20230621,111500,767512800,36950,37150,37150,36950,328
|
|
20230621,111400,755363500,37150,37150,37150,37150,0
|
|
20230621,111300,755363500,37150,37150,37150,37150,6
|
|
20230621,111200,755140600,37150,37200,37200,37150,29
|
|
20230621,111100,754063150,37200,37150,37250,37100,112
|
|
20230621,111000,749901600,37150,37150,37150,37150,1
|
|
20230621,110900,749864450,37050,37100,37100,37050,210
|
|
20230621,110800,742074900,37300,37100,37300,37100,47
|
|
20230621,110700,740331000,37050,36950,37050,36950,387
|
|
20230621,110600,726007500,36950,36950,36950,36950,1
|
|
20230621,110500,725970550,36950,36850,36950,36850,46
|
|
20230621,110400,724275350,36850,36850,36850,36800,36
|
|
20230621,110300,722949000,36850,36850,36850,36850,49
|
|
20230621,110200,721143350,36850,36800,36850,36800,2
|
|
20230621,110100,721069700,36850,36850,36850,36850,0
|
|
20230621,110000,721069700,36850,36800,36850,36800,7
|
|
20230621,105900,720812050,36850,36800,36850,36800,164
|
|
20230621,105800,714776350,36800,36800,36800,36800,55
|
|
20230621,105700,712752350,36700,36750,36750,36700,8
|
|
20230621,105600,712458650,36650,36650,36650,36650,0
|
|
20230621,105500,712458650,36650,36650,36650,36650,12
|
|
20230621,105400,712018850,36650,36700,36700,36650,130
|
|
20230621,105300,707250050,36700,36700,36700,36700,0
|
|
20230621,105200,707250050,36700,36700,36700,36700,5
|
|
20230621,105100,707066550,36700,36700,36700,36700,0
|
|
20230621,105000,707066550,36700,36700,36700,36700,69
|
|
20230621,104900,704534250,36700,36700,36700,36700,115
|
|
20230621,104800,700313750,36700,36700,36700,36700,9
|
|
20230621,104700,699983450,36700,36700,36700,36700,100
|
|
20230621,104600,696313450,36700,36700,36700,36700,81
|
|
20230621,104500,693340750,36700,36700,36700,36700,373
|
|
20230621,104400,679651650,36750,36750,36750,36750,250
|
|
20230621,104300,670464150,36800,36800,36800,36800,0
|
|
20230621,104200,670464150,36800,36800,36800,36800,213
|
|
20230621,104100,662625750,36850,36850,36850,36850,13
|
|
20230621,104000,662146700,36850,36850,36850,36800,154
|
|
20230621,103900,656472250,36800,36800,36800,36800,11
|
|
20230621,103800,656067450,36800,36800,36800,36800,7
|
|
20230621,103700,655809850,36800,36800,36800,36800,1
|
|
20230621,103600,655773050,36850,36850,36850,36850,12
|
|
20230621,103500,655330850,36750,36750,36750,36750,355
|
|
20230621,103400,642284600,36700,36650,36700,36650,197
|
|
20230621,103300,635058700,36600,36650,36650,36600,31
|
|
20230621,103200,633922900,36650,36700,36700,36650,80
|
|
20230621,103100,630988400,36700,36700,36700,36700,125
|
|
20230621,103000,626400900,36700,36750,36850,36700,276
|
|
20230621,102900,616265300,36750,36750,36750,36750,10
|
|
20230621,102800,615897800,36750,36800,36800,36750,62
|
|
20230621,102700,613619100,36800,36800,36800,36800,7
|
|
20230621,102600,613361500,36750,36750,36750,36750,77
|
|
20230621,102500,610531750,36750,36850,36850,36750,78
|
|
20230621,102400,607660500,36850,36900,36900,36850,449
|
|
20230621,102300,591098600,36900,36900,37050,36900,100
|
|
20230621,102200,587402850,36950,36950,36950,36900,215
|
|
20230621,102100,579458700,36950,36950,36950,36950,0
|
|
20230621,102000,579458700,36950,36950,36950,36950,0
|
|
20230621,101900,579458700,36950,36950,36950,36950,1
|
|
20230621,101800,579421750,36950,36950,36950,36950,0
|
|
20230621,101700,579421750,36950,36950,36950,36950,2
|
|
20230621,101600,579347850,36950,36950,36950,36950,5
|
|
20230621,101500,579163100,36950,36950,36950,36950,119
|
|
20230621,101400,574766050,36950,36950,36950,36950,53
|
|
20230621,101300,572807700,36900,37000,37050,36900,232
|
|
20230621,101200,564228750,37050,37250,37250,37000,4213
|
|
20230621,101100,407833350,37300,37300,37300,37300,31
|
|
20230621,101000,406677050,37300,37300,37300,37300,224
|
|
20230621,100900,398321850,37300,37300,37300,37300,239
|
|
20230621,100800,389407150,37350,37400,37400,37350,86
|
|
20230621,100700,386191550,37400,37400,37400,37400,0
|
|
20230621,100600,386191550,37400,37400,37400,37400,11
|
|
20230621,100500,385780150,37400,37500,37500,37400,277
|
|
20230621,100400,375409150,37500,37500,37500,37500,98
|
|
20230621,100300,371734150,37500,37550,37550,37500,53
|
|
20230621,100200,369746150,37550,37550,37550,37550,20
|
|
20230621,100100,368995150,37550,37550,37550,37550,10
|
|
20230621,100000,368619650,37500,37500,37550,37500,26
|
|
20230621,095900,367644600,37550,37550,37550,37550,2
|
|
20230621,095800,367569500,37550,37550,37550,37550,22
|
|
20230621,095700,366743400,37500,37550,37550,37500,16
|
|
20230621,095600,366143100,37550,37550,37550,37550,2
|
|
20230621,095500,366068000,37500,37500,37500,37500,1
|
|
20230621,095400,366030500,37550,37550,37550,37550,4
|
|
20230621,095300,365880300,37500,37500,37500,37500,1
|
|
20230621,095200,365842800,37550,37550,37550,37550,0
|
|
20230621,095100,365842800,37550,37550,37550,37550,78
|
|
20230621,095000,362913900,37600,37550,37600,37550,11
|
|
20230621,094900,362500800,37550,37550,37550,37550,15
|
|
20230621,094800,361937550,37550,37600,37650,37550,208
|
|
20230621,094700,354117350,37600,37600,37600,37600,67
|
|
20230621,094600,351598150,37600,37600,37600,37600,40
|
|
20230621,094500,350094150,37550,37550,37550,37550,30
|
|
20230621,094400,348967650,37550,37550,37550,37550,15
|
|
20230621,094300,348404400,37550,37650,37700,37550,317
|
|
20230621,094200,336467150,37650,37550,37650,37550,99
|
|
20230621,094100,332748700,37550,37550,37550,37550,2
|
|
20230621,094000,332673600,37550,37600,37600,37550,87
|
|
20230621,093900,329403200,37600,37600,37600,37600,333
|
|
20230621,093800,316882400,37600,37600,37600,37600,54
|
|
20230621,093700,314852000,37600,37600,37600,37600,56
|
|
20230621,093600,312746400,37600,37600,37600,37600,60
|
|
20230621,093500,310490400,37600,37650,37650,37600,287
|
|
20230621,093400,299687200,37650,37650,37650,37600,60
|
|
20230621,093300,297429350,37700,37700,37700,37650,34
|
|
20230621,093200,296147700,37700,37600,37700,37600,269
|
|
20230621,093100,286028300,37700,37650,37700,37650,130
|
|
20230621,093000,281132550,37650,37650,37650,37650,169
|
|
20230621,092900,274769700,37650,37650,37650,37650,45
|
|
20230621,092800,273075450,37650,37700,37700,37650,108
|
|
20230621,092700,269006650,37700,37600,37700,37600,29
|
|
20230621,092600,267913650,37600,37550,37650,37550,593
|
|
20230621,092500,245604550,37500,37550,37550,37500,172
|
|
20230621,092400,239147400,37600,37650,37650,37600,23
|
|
20230621,092300,238282450,37600,37550,37600,37550,24
|
|
20230621,092200,237380100,37600,37500,37600,37500,112
|
|
20230621,092100,233169850,37500,37450,37550,37450,33
|
|
20230621,092000,231931500,37450,37400,37500,37400,76
|
|
20230621,091900,229085050,37400,37500,37500,37400,195
|
|
20230621,091800,221779350,37450,37450,37500,37450,65
|
|
20230621,091700,219342750,37500,37500,37500,37500,20
|
|
20230621,091600,218592750,37500,37500,37500,37500,88
|
|
20230621,091500,215292750,37500,37550,37650,37500,472
|
|
20230621,091400,197575200,37650,37650,37650,37500,429
|
|
20230621,091300,181447850,37650,37650,37700,37650,493
|
|
20230621,091200,162882100,37700,37850,37850,37700,439
|
|
20230621,091100,146294200,37800,37700,37800,37700,753
|
|
20230621,091000,117843500,37650,37550,37700,37550,271
|
|
20230621,090900,107650900,37500,37450,37500,37250,475
|
|
20230621,090800,89867850,37450,37250,37500,37250,215
|
|
20230621,090700,81831350,37250,37250,37250,37250,61
|
|
20230621,090600,79559100,37250,37400,37450,37250,714
|
|
20230621,090500,52861400,37400,37400,37450,37400,101
|
|
20230621,090400,49083750,37400,37300,37400,37300,285
|
|
20230621,090300,38441950,37150,37200,37250,37150,519
|
|
20230621,090200,19139650,37050,37050,37100,37050,350
|
|
20230621,090100,6171150,37050,37300,37300,37050,96
|
|
20230621,090000,2606000,37300,37100,37350,37100,70
|