867 lines
45 KiB
CSV
867 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,232400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,232300,1117172100,23300,23300,23300,23300,0
|
|
20230623,232200,1117172100,23300,23300,23300,23300,0
|
|
20230623,232100,1117172100,23300,23300,23300,23300,0
|
|
20230623,232000,1117172100,23300,23300,23300,23300,0
|
|
20230623,231900,1117172100,23300,23300,23300,23300,0
|
|
20230623,231800,1117172100,23300,23300,23300,23300,0
|
|
20230623,231700,1117172100,23300,23300,23300,23300,0
|
|
20230623,231600,1117172100,23300,23300,23300,23300,0
|
|
20230623,231500,1117172100,23300,23300,23300,23300,0
|
|
20230623,231400,1117172100,23300,23300,23300,23300,0
|
|
20230623,231300,1117172100,23300,23300,23300,23300,0
|
|
20230623,231200,1117172100,23300,23300,23300,23300,0
|
|
20230623,231100,1117172100,23300,23300,23300,23300,0
|
|
20230623,231000,1117172100,23300,23300,23300,23300,0
|
|
20230623,230900,1117172100,23300,23300,23300,23300,0
|
|
20230623,230800,1117172100,23300,23300,23300,23300,0
|
|
20230623,230700,1117172100,23300,23300,23300,23300,0
|
|
20230623,230600,1117172100,23300,23300,23300,23300,0
|
|
20230623,230500,1117172100,23300,23300,23300,23300,0
|
|
20230623,230400,1117172100,23300,23300,23300,23300,0
|
|
20230623,230300,1117172100,23300,23300,23300,23300,0
|
|
20230623,230200,1117172100,23300,23300,23300,23300,0
|
|
20230623,230100,1117172100,23300,23300,23300,23300,0
|
|
20230623,230000,1117172100,23300,23300,23300,23300,0
|
|
20230623,225900,1117172100,23300,23300,23300,23300,0
|
|
20230623,225800,1117172100,23300,23300,23300,23300,0
|
|
20230623,225700,1117172100,23300,23300,23300,23300,0
|
|
20230623,225600,1117172100,23300,23300,23300,23300,0
|
|
20230623,225500,1117172100,23300,23300,23300,23300,0
|
|
20230623,225400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,225300,1117172100,23300,23300,23300,23300,0
|
|
20230623,225200,1117172100,23300,23300,23300,23300,0
|
|
20230623,225100,1117172100,23300,23300,23300,23300,0
|
|
20230623,225000,1117172100,23300,23300,23300,23300,0
|
|
20230623,224900,1117172100,23300,23300,23300,23300,0
|
|
20230623,224800,1117172100,23300,23300,23300,23300,0
|
|
20230623,224700,1117172100,23300,23300,23300,23300,0
|
|
20230623,224600,1117172100,23300,23300,23300,23300,0
|
|
20230623,224500,1117172100,23300,23300,23300,23300,0
|
|
20230623,224400,1117172100,23300,23300,23300,23300,0
|
|
20230623,224300,1117172100,23300,23300,23300,23300,0
|
|
20230623,224200,1117172100,23300,23300,23300,23300,0
|
|
20230623,224100,1117172100,23300,23300,23300,23300,0
|
|
20230623,224000,1117172100,23300,23300,23300,23300,0
|
|
20230623,223900,1117172100,23300,23300,23300,23300,0
|
|
20230623,223800,1117172100,23300,23300,23300,23300,0
|
|
20230623,223700,1117172100,23300,23300,23300,23300,0
|
|
20230623,223600,1117172100,23300,23300,23300,23300,0
|
|
20230623,223500,1117172100,23300,23300,23300,23300,0
|
|
20230623,223400,1117172100,23300,23300,23300,23300,0
|
|
20230623,223300,1117172100,23300,23300,23300,23300,0
|
|
20230623,223200,1117172100,23300,23300,23300,23300,0
|
|
20230623,223100,1117172100,23300,23300,23300,23300,0
|
|
20230623,223000,1117172100,23300,23300,23300,23300,0
|
|
20230623,222900,1117172100,23300,23300,23300,23300,0
|
|
20230623,222800,1117172100,23300,23300,23300,23300,0
|
|
20230623,222700,1117172100,23300,23300,23300,23300,0
|
|
20230623,222600,1117172100,23300,23300,23300,23300,0
|
|
20230623,222500,1117172100,23300,23300,23300,23300,0
|
|
20230623,222400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,222300,1117172100,23300,23300,23300,23300,0
|
|
20230623,222200,1117172100,23300,23300,23300,23300,0
|
|
20230623,222100,1117172100,23300,23300,23300,23300,0
|
|
20230623,222000,1117172100,23300,23300,23300,23300,0
|
|
20230623,221900,1117172100,23300,23300,23300,23300,0
|
|
20230623,221800,1117172100,23300,23300,23300,23300,0
|
|
20230623,221700,1117172100,23300,23300,23300,23300,0
|
|
20230623,221600,1117172100,23300,23300,23300,23300,0
|
|
20230623,221500,1117172100,23300,23300,23300,23300,0
|
|
20230623,221400,1117172100,23300,23300,23300,23300,0
|
|
20230623,221300,1117172100,23300,23300,23300,23300,0
|
|
20230623,221200,1117172100,23300,23300,23300,23300,0
|
|
20230623,221100,1117172100,23300,23300,23300,23300,0
|
|
20230623,221000,1117172100,23300,23300,23300,23300,0
|
|
20230623,220900,1117172100,23300,23300,23300,23300,0
|
|
20230623,220800,1117172100,23300,23300,23300,23300,0
|
|
20230623,220700,1117172100,23300,23300,23300,23300,0
|
|
20230623,220600,1117172100,23300,23300,23300,23300,0
|
|
20230623,220500,1117172100,23300,23300,23300,23300,0
|
|
20230623,220400,1117172100,23300,23300,23300,23300,0
|
|
20230623,220300,1117172100,23300,23300,23300,23300,0
|
|
20230623,220200,1117172100,23300,23300,23300,23300,0
|
|
20230623,220100,1117172100,23300,23300,23300,23300,0
|
|
20230623,220000,1117172100,23300,23300,23300,23300,0
|
|
20230623,215900,1117172100,23300,23300,23300,23300,0
|
|
20230623,215800,1117172100,23300,23300,23300,23300,0
|
|
20230623,215700,1117172100,23300,23300,23300,23300,0
|
|
20230623,215600,1117172100,23300,23300,23300,23300,0
|
|
20230623,215500,1117172100,23300,23300,23300,23300,0
|
|
20230623,215400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,215300,1117172100,23300,23300,23300,23300,0
|
|
20230623,215200,1117172100,23300,23300,23300,23300,0
|
|
20230623,215100,1117172100,23300,23300,23300,23300,0
|
|
20230623,215000,1117172100,23300,23300,23300,23300,0
|
|
20230623,214900,1117172100,23300,23300,23300,23300,0
|
|
20230623,214800,1117172100,23300,23300,23300,23300,0
|
|
20230623,214700,1117172100,23300,23300,23300,23300,0
|
|
20230623,214600,1117172100,23300,23300,23300,23300,0
|
|
20230623,214500,1117172100,23300,23300,23300,23300,0
|
|
20230623,214400,1117172100,23300,23300,23300,23300,0
|
|
20230623,214300,1117172100,23300,23300,23300,23300,0
|
|
20230623,214200,1117172100,23300,23300,23300,23300,0
|
|
20230623,214100,1117172100,23300,23300,23300,23300,0
|
|
20230623,214000,1117172100,23300,23300,23300,23300,0
|
|
20230623,213900,1117172100,23300,23300,23300,23300,0
|
|
20230623,213800,1117172100,23300,23300,23300,23300,0
|
|
20230623,213700,1117172100,23300,23300,23300,23300,0
|
|
20230623,213600,1117172100,23300,23300,23300,23300,0
|
|
20230623,213500,1117172100,23300,23300,23300,23300,0
|
|
20230623,213400,1117172100,23300,23300,23300,23300,0
|
|
20230623,213300,1117172100,23300,23300,23300,23300,0
|
|
20230623,213200,1117172100,23300,23300,23300,23300,0
|
|
20230623,213100,1117172100,23300,23300,23300,23300,0
|
|
20230623,213000,1117172100,23300,23300,23300,23300,0
|
|
20230623,212900,1117172100,23300,23300,23300,23300,0
|
|
20230623,212800,1117172100,23300,23300,23300,23300,0
|
|
20230623,212700,1117172100,23300,23300,23300,23300,0
|
|
20230623,212600,1117172100,23300,23300,23300,23300,0
|
|
20230623,212500,1117172100,23300,23300,23300,23300,0
|
|
20230623,212400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,212300,1117172100,23300,23300,23300,23300,0
|
|
20230623,212200,1117172100,23300,23300,23300,23300,0
|
|
20230623,212100,1117172100,23300,23300,23300,23300,0
|
|
20230623,212000,1117172100,23300,23300,23300,23300,0
|
|
20230623,211900,1117172100,23300,23300,23300,23300,0
|
|
20230623,211800,1117172100,23300,23300,23300,23300,0
|
|
20230623,211700,1117172100,23300,23300,23300,23300,0
|
|
20230623,211600,1117172100,23300,23300,23300,23300,0
|
|
20230623,211500,1117172100,23300,23300,23300,23300,0
|
|
20230623,211400,1117172100,23300,23300,23300,23300,0
|
|
20230623,211300,1117172100,23300,23300,23300,23300,0
|
|
20230623,211200,1117172100,23300,23300,23300,23300,0
|
|
20230623,211100,1117172100,23300,23300,23300,23300,0
|
|
20230623,211000,1117172100,23300,23300,23300,23300,0
|
|
20230623,210900,1117172100,23300,23300,23300,23300,0
|
|
20230623,210800,1117172100,23300,23300,23300,23300,0
|
|
20230623,210700,1117172100,23300,23300,23300,23300,0
|
|
20230623,210600,1117172100,23300,23300,23300,23300,0
|
|
20230623,210500,1117172100,23300,23300,23300,23300,0
|
|
20230623,210400,1117172100,23300,23300,23300,23300,0
|
|
20230623,210300,1117172100,23300,23300,23300,23300,0
|
|
20230623,210200,1117172100,23300,23300,23300,23300,0
|
|
20230623,210100,1117172100,23300,23300,23300,23300,0
|
|
20230623,210000,1117172100,23300,23300,23300,23300,0
|
|
20230623,205900,1117172100,23300,23300,23300,23300,0
|
|
20230623,205800,1117172100,23300,23300,23300,23300,0
|
|
20230623,205700,1117172100,23300,23300,23300,23300,0
|
|
20230623,205600,1117172100,23300,23300,23300,23300,0
|
|
20230623,205500,1117172100,23300,23300,23300,23300,0
|
|
20230623,205400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,205300,1117172100,23300,23300,23300,23300,0
|
|
20230623,205200,1117172100,23300,23300,23300,23300,0
|
|
20230623,205100,1117172100,23300,23300,23300,23300,0
|
|
20230623,205000,1117172100,23300,23300,23300,23300,0
|
|
20230623,204900,1117172100,23300,23300,23300,23300,0
|
|
20230623,204800,1117172100,23300,23300,23300,23300,0
|
|
20230623,204700,1117172100,23300,23300,23300,23300,0
|
|
20230623,204600,1117172100,23300,23300,23300,23300,0
|
|
20230623,204500,1117172100,23300,23300,23300,23300,0
|
|
20230623,204400,1117172100,23300,23300,23300,23300,0
|
|
20230623,204300,1117172100,23300,23300,23300,23300,0
|
|
20230623,204200,1117172100,23300,23300,23300,23300,0
|
|
20230623,204100,1117172100,23300,23300,23300,23300,0
|
|
20230623,204000,1117172100,23300,23300,23300,23300,0
|
|
20230623,203900,1117172100,23300,23300,23300,23300,0
|
|
20230623,203800,1117172100,23300,23300,23300,23300,0
|
|
20230623,203700,1117172100,23300,23300,23300,23300,0
|
|
20230623,203600,1117172100,23300,23300,23300,23300,0
|
|
20230623,203500,1117172100,23300,23300,23300,23300,0
|
|
20230623,203400,1117172100,23300,23300,23300,23300,0
|
|
20230623,203300,1117172100,23300,23300,23300,23300,0
|
|
20230623,203200,1117172100,23300,23300,23300,23300,0
|
|
20230623,203100,1117172100,23300,23300,23300,23300,0
|
|
20230623,203000,1117172100,23300,23300,23300,23300,0
|
|
20230623,202900,1117172100,23300,23300,23300,23300,0
|
|
20230623,202800,1117172100,23300,23300,23300,23300,0
|
|
20230623,202700,1117172100,23300,23300,23300,23300,0
|
|
20230623,202600,1117172100,23300,23300,23300,23300,0
|
|
20230623,202500,1117172100,23300,23300,23300,23300,0
|
|
20230623,202400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,202300,1117172100,23300,23300,23300,23300,0
|
|
20230623,202200,1117172100,23300,23300,23300,23300,0
|
|
20230623,202100,1117172100,23300,23300,23300,23300,0
|
|
20230623,202000,1117172100,23300,23300,23300,23300,0
|
|
20230623,201900,1117172100,23300,23300,23300,23300,0
|
|
20230623,201800,1117172100,23300,23300,23300,23300,0
|
|
20230623,201700,1117172100,23300,23300,23300,23300,0
|
|
20230623,201600,1117172100,23300,23300,23300,23300,0
|
|
20230623,201500,1117172100,23300,23300,23300,23300,0
|
|
20230623,201400,1117172100,23300,23300,23300,23300,0
|
|
20230623,201300,1117172100,23300,23300,23300,23300,0
|
|
20230623,201200,1117172100,23300,23300,23300,23300,0
|
|
20230623,201100,1117172100,23300,23300,23300,23300,0
|
|
20230623,201000,1117172100,23300,23300,23300,23300,0
|
|
20230623,200900,1117172100,23300,23300,23300,23300,0
|
|
20230623,200800,1117172100,23300,23300,23300,23300,0
|
|
20230623,200700,1117172100,23300,23300,23300,23300,0
|
|
20230623,200600,1117172100,23300,23300,23300,23300,0
|
|
20230623,200500,1117172100,23300,23300,23300,23300,0
|
|
20230623,200400,1117172100,23300,23300,23300,23300,0
|
|
20230623,200300,1117172100,23300,23300,23300,23300,0
|
|
20230623,200200,1117172100,23300,23300,23300,23300,0
|
|
20230623,200100,1117172100,23300,23300,23300,23300,0
|
|
20230623,200000,1117172100,23300,23300,23300,23300,0
|
|
20230623,195900,1117172100,23300,23300,23300,23300,0
|
|
20230623,195800,1117172100,23300,23300,23300,23300,0
|
|
20230623,195700,1117172100,23300,23300,23300,23300,0
|
|
20230623,195600,1117172100,23300,23300,23300,23300,0
|
|
20230623,195500,1117172100,23300,23300,23300,23300,0
|
|
20230623,195400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,195300,1117172100,23300,23300,23300,23300,0
|
|
20230623,195200,1117172100,23300,23300,23300,23300,0
|
|
20230623,195100,1117172100,23300,23300,23300,23300,0
|
|
20230623,195000,1117172100,23300,23300,23300,23300,0
|
|
20230623,194900,1117172100,23300,23300,23300,23300,0
|
|
20230623,194800,1117172100,23300,23300,23300,23300,0
|
|
20230623,194700,1117172100,23300,23300,23300,23300,0
|
|
20230623,194600,1117172100,23300,23300,23300,23300,0
|
|
20230623,194500,1117172100,23300,23300,23300,23300,0
|
|
20230623,194400,1117172100,23300,23300,23300,23300,0
|
|
20230623,194300,1117172100,23300,23300,23300,23300,0
|
|
20230623,194200,1117172100,23300,23300,23300,23300,0
|
|
20230623,194100,1117172100,23300,23300,23300,23300,0
|
|
20230623,194000,1117172100,23300,23300,23300,23300,0
|
|
20230623,193900,1117172100,23300,23300,23300,23300,0
|
|
20230623,193800,1117172100,23300,23300,23300,23300,0
|
|
20230623,193700,1117172100,23300,23300,23300,23300,0
|
|
20230623,193600,1117172100,23300,23300,23300,23300,0
|
|
20230623,193500,1117172100,23300,23300,23300,23300,0
|
|
20230623,193400,1117172100,23300,23300,23300,23300,0
|
|
20230623,193300,1117172100,23300,23300,23300,23300,0
|
|
20230623,193200,1117172100,23300,23300,23300,23300,0
|
|
20230623,193100,1117172100,23300,23300,23300,23300,0
|
|
20230623,193000,1117172100,23300,23300,23300,23300,0
|
|
20230623,192900,1117172100,23300,23300,23300,23300,0
|
|
20230623,192800,1117172100,23300,23300,23300,23300,0
|
|
20230623,192700,1117172100,23300,23300,23300,23300,0
|
|
20230623,192600,1117172100,23300,23300,23300,23300,0
|
|
20230623,192500,1117172100,23300,23300,23300,23300,0
|
|
20230623,192400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,192300,1117172100,23300,23300,23300,23300,0
|
|
20230623,192200,1117172100,23300,23300,23300,23300,0
|
|
20230623,192100,1117172100,23300,23300,23300,23300,0
|
|
20230623,192000,1117172100,23300,23300,23300,23300,0
|
|
20230623,191900,1117172100,23300,23300,23300,23300,0
|
|
20230623,191800,1117172100,23300,23300,23300,23300,0
|
|
20230623,191700,1117172100,23300,23300,23300,23300,0
|
|
20230623,191600,1117172100,23300,23300,23300,23300,0
|
|
20230623,191500,1117172100,23300,23300,23300,23300,0
|
|
20230623,191400,1117172100,23300,23300,23300,23300,0
|
|
20230623,191300,1117172100,23300,23300,23300,23300,0
|
|
20230623,191200,1117172100,23300,23300,23300,23300,0
|
|
20230623,191100,1117172100,23300,23300,23300,23300,0
|
|
20230623,191000,1117172100,23300,23300,23300,23300,0
|
|
20230623,190900,1117172100,23300,23300,23300,23300,0
|
|
20230623,190800,1117172100,23300,23300,23300,23300,0
|
|
20230623,190700,1117172100,23300,23300,23300,23300,0
|
|
20230623,190600,1117172100,23300,23300,23300,23300,0
|
|
20230623,190500,1117172100,23300,23300,23300,23300,0
|
|
20230623,190400,1117172100,23300,23300,23300,23300,0
|
|
20230623,190300,1117172100,23300,23300,23300,23300,0
|
|
20230623,190200,1117172100,23300,23300,23300,23300,0
|
|
20230623,190100,1117172100,23300,23300,23300,23300,0
|
|
20230623,190000,1117172100,23300,23300,23300,23300,0
|
|
20230623,185900,1117172100,23300,23300,23300,23300,0
|
|
20230623,185800,1117172100,23300,23300,23300,23300,0
|
|
20230623,185700,1117172100,23300,23300,23300,23300,0
|
|
20230623,185600,1117172100,23300,23300,23300,23300,0
|
|
20230623,185500,1117172100,23300,23300,23300,23300,0
|
|
20230623,185400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,185300,1117172100,23300,23300,23300,23300,0
|
|
20230623,185200,1117172100,23300,23300,23300,23300,0
|
|
20230623,185100,1117172100,23300,23300,23300,23300,0
|
|
20230623,185000,1117172100,23300,23300,23300,23300,0
|
|
20230623,184900,1117172100,23300,23300,23300,23300,0
|
|
20230623,184800,1117172100,23300,23300,23300,23300,0
|
|
20230623,184700,1117172100,23300,23300,23300,23300,0
|
|
20230623,184600,1117172100,23300,23300,23300,23300,0
|
|
20230623,184500,1117172100,23300,23300,23300,23300,0
|
|
20230623,184400,1117172100,23300,23300,23300,23300,0
|
|
20230623,184300,1117172100,23300,23300,23300,23300,0
|
|
20230623,184200,1117172100,23300,23300,23300,23300,0
|
|
20230623,184100,1117172100,23300,23300,23300,23300,0
|
|
20230623,184000,1117172100,23300,23300,23300,23300,0
|
|
20230623,183900,1117172100,23300,23300,23300,23300,0
|
|
20230623,183800,1117172100,23300,23300,23300,23300,0
|
|
20230623,183700,1117172100,23300,23300,23300,23300,0
|
|
20230623,183600,1117172100,23300,23300,23300,23300,0
|
|
20230623,183500,1117172100,23300,23300,23300,23300,0
|
|
20230623,183400,1117172100,23300,23300,23300,23300,0
|
|
20230623,183300,1117172100,23300,23300,23300,23300,0
|
|
20230623,183200,1117172100,23300,23300,23300,23300,0
|
|
20230623,183100,1117172100,23300,23300,23300,23300,0
|
|
20230623,183000,1117172100,23300,23300,23300,23300,0
|
|
20230623,182900,1117172100,23300,23300,23300,23300,0
|
|
20230623,182800,1117172100,23300,23300,23300,23300,0
|
|
20230623,182700,1117172100,23300,23300,23300,23300,0
|
|
20230623,182600,1117172100,23300,23300,23300,23300,0
|
|
20230623,182500,1117172100,23300,23300,23300,23300,0
|
|
20230623,182400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,182300,1117172100,23300,23300,23300,23300,0
|
|
20230623,182200,1117172100,23300,23300,23300,23300,0
|
|
20230623,182100,1117172100,23300,23300,23300,23300,0
|
|
20230623,182000,1117172100,23300,23300,23300,23300,0
|
|
20230623,181900,1117172100,23300,23300,23300,23300,0
|
|
20230623,181800,1117172100,23300,23300,23300,23300,0
|
|
20230623,181700,1117172100,23300,23300,23300,23300,0
|
|
20230623,181600,1117172100,23300,23300,23300,23300,0
|
|
20230623,181500,1117172100,23300,23300,23300,23300,0
|
|
20230623,181400,1117172100,23300,23300,23300,23300,0
|
|
20230623,181300,1117172100,23300,23300,23300,23300,0
|
|
20230623,181200,1117172100,23300,23300,23300,23300,0
|
|
20230623,181100,1117172100,23300,23300,23300,23300,0
|
|
20230623,181000,1117172100,23300,23300,23300,23300,0
|
|
20230623,180900,1117172100,23300,23300,23300,23300,0
|
|
20230623,180800,1117172100,23300,23300,23300,23300,0
|
|
20230623,180700,1117172100,23300,23300,23300,23300,0
|
|
20230623,180600,1117172100,23300,23300,23300,23300,0
|
|
20230623,180500,1117172100,23300,23300,23300,23300,0
|
|
20230623,180400,1117172100,23300,23300,23300,23300,0
|
|
20230623,180300,1117172100,23300,23300,23300,23300,0
|
|
20230623,180200,1117172100,23300,23300,23300,23300,0
|
|
20230623,180100,1117172100,23300,23300,23300,23300,0
|
|
20230623,180000,1117172100,23300,23300,23300,23300,0
|
|
20230623,175900,1117172100,23300,23300,23300,23300,0
|
|
20230623,175800,1117172100,23300,23300,23300,23300,0
|
|
20230623,175700,1117172100,23300,23300,23300,23300,0
|
|
20230623,175600,1117172100,23300,23300,23300,23300,0
|
|
20230623,175500,1117172100,23300,23300,23300,23300,0
|
|
20230623,175400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,175300,1117172100,23300,23300,23300,23300,0
|
|
20230623,175200,1117172100,23300,23300,23300,23300,0
|
|
20230623,175100,1117172100,23300,23300,23300,23300,0
|
|
20230623,175000,1117172100,23300,23300,23300,23300,0
|
|
20230623,174900,1117172100,23300,23300,23300,23300,0
|
|
20230623,174800,1117172100,23300,23300,23300,23300,0
|
|
20230623,174700,1117172100,23300,23300,23300,23300,0
|
|
20230623,174600,1117172100,23300,23300,23300,23300,0
|
|
20230623,174500,1117172100,23300,23300,23300,23300,0
|
|
20230623,174400,1117172100,23300,23300,23300,23300,0
|
|
20230623,174300,1117172100,23300,23300,23300,23300,0
|
|
20230623,174200,1117172100,23300,23300,23300,23300,0
|
|
20230623,174100,1117172100,23300,23300,23300,23300,0
|
|
20230623,174000,1117172100,23300,23300,23300,23300,0
|
|
20230623,173900,1117172100,23300,23300,23300,23300,0
|
|
20230623,173800,1117172100,23300,23300,23300,23300,0
|
|
20230623,173700,1117172100,23300,23300,23300,23300,0
|
|
20230623,173600,1117172100,23300,23300,23300,23300,0
|
|
20230623,173500,1117172100,23300,23300,23300,23300,0
|
|
20230623,173400,1117172100,23300,23300,23300,23300,0
|
|
20230623,173300,1117172100,23300,23300,23300,23300,0
|
|
20230623,173200,1117172100,23300,23300,23300,23300,0
|
|
20230623,173100,1117172100,23300,23300,23300,23300,0
|
|
20230623,173000,1117172100,23300,23300,23300,23300,0
|
|
20230623,172900,1117172100,23300,23300,23300,23300,0
|
|
20230623,172800,1117172100,23300,23300,23300,23300,0
|
|
20230623,172700,1117172100,23300,23300,23300,23300,0
|
|
20230623,172600,1117172100,23300,23300,23300,23300,0
|
|
20230623,172500,1117172100,23300,23300,23300,23300,0
|
|
20230623,172400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,172300,1117172100,23300,23300,23300,23300,0
|
|
20230623,172200,1117172100,23300,23300,23300,23300,0
|
|
20230623,172100,1117172100,23300,23300,23300,23300,0
|
|
20230623,172000,1117172100,23300,23300,23300,23300,0
|
|
20230623,171900,1117172100,23300,23300,23300,23300,0
|
|
20230623,171800,1117172100,23300,23300,23300,23300,0
|
|
20230623,171700,1117172100,23300,23300,23300,23300,0
|
|
20230623,171600,1117172100,23300,23300,23300,23300,0
|
|
20230623,171500,1117172100,23300,23300,23300,23300,0
|
|
20230623,171400,1117172100,23300,23300,23300,23300,0
|
|
20230623,171300,1117172100,23300,23300,23300,23300,0
|
|
20230623,171200,1117172100,23300,23300,23300,23300,0
|
|
20230623,171100,1117172100,23300,23300,23300,23300,0
|
|
20230623,171000,1117172100,23300,23300,23300,23300,0
|
|
20230623,170900,1117172100,23300,23300,23300,23300,0
|
|
20230623,170800,1117172100,23300,23300,23300,23300,0
|
|
20230623,170700,1117172100,23300,23300,23300,23300,0
|
|
20230623,170600,1117172100,23300,23300,23300,23300,0
|
|
20230623,170500,1117172100,23300,23300,23300,23300,0
|
|
20230623,170400,1117172100,23300,23300,23300,23300,0
|
|
20230623,170300,1117172100,23300,23300,23300,23300,0
|
|
20230623,170200,1117172100,23300,23300,23300,23300,0
|
|
20230623,170100,1117172100,23300,23300,23300,23300,0
|
|
20230623,170000,1117172100,23300,23300,23300,23300,0
|
|
20230623,165900,1117172100,23300,23300,23300,23300,0
|
|
20230623,165800,1117172100,23300,23300,23300,23300,0
|
|
20230623,165700,1117172100,23300,23300,23300,23300,0
|
|
20230623,165600,1117172100,23300,23300,23300,23300,0
|
|
20230623,165500,1117172100,23300,23300,23300,23300,0
|
|
20230623,165400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,165300,1117172100,23300,23300,23300,23300,0
|
|
20230623,165200,1117172100,23300,23300,23300,23300,0
|
|
20230623,165100,1117172100,23300,23300,23300,23300,0
|
|
20230623,165000,1117172100,23300,23300,23300,23300,0
|
|
20230623,164900,1117172100,23300,23300,23300,23300,0
|
|
20230623,164800,1117172100,23300,23300,23300,23300,0
|
|
20230623,164700,1117172100,23300,23300,23300,23300,0
|
|
20230623,164600,1117172100,23300,23300,23300,23300,0
|
|
20230623,164500,1117172100,23300,23300,23300,23300,0
|
|
20230623,164400,1117172100,23300,23300,23300,23300,0
|
|
20230623,164300,1117172100,23300,23300,23300,23300,0
|
|
20230623,164200,1117172100,23300,23300,23300,23300,0
|
|
20230623,164100,1117172100,23300,23300,23300,23300,0
|
|
20230623,164000,1117172100,23300,23300,23300,23300,0
|
|
20230623,163900,1117172100,23300,23300,23300,23300,0
|
|
20230623,163800,1117172100,23300,23300,23300,23300,0
|
|
20230623,163700,1117172100,23300,23300,23300,23300,0
|
|
20230623,163600,1117172100,23300,23300,23300,23300,0
|
|
20230623,163500,1117172100,23300,23300,23300,23300,0
|
|
20230623,163400,1117172100,23300,23300,23300,23300,0
|
|
20230623,163300,1117172100,23300,23300,23300,23300,0
|
|
20230623,163200,1117172100,23300,23300,23300,23300,0
|
|
20230623,163100,1117172100,23300,23300,23300,23300,0
|
|
20230623,163000,1117172100,23300,23300,23300,23300,0
|
|
20230623,162900,1117172100,23300,23300,23300,23300,0
|
|
20230623,162800,1117172100,23300,23300,23300,23300,0
|
|
20230623,162700,1117172100,23300,23300,23300,23300,0
|
|
20230623,162600,1117172100,23300,23300,23300,23300,0
|
|
20230623,162500,1117172100,23300,23300,23300,23300,0
|
|
20230623,162400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,162300,1117172100,23300,23300,23300,23300,0
|
|
20230623,162200,1117172100,23300,23300,23300,23300,0
|
|
20230623,162100,1117172100,23300,23300,23300,23300,0
|
|
20230623,162000,1117172100,23300,23300,23300,23300,0
|
|
20230623,161900,1117172100,23300,23300,23300,23300,0
|
|
20230623,161800,1117172100,23300,23300,23300,23300,0
|
|
20230623,161700,1117172100,23300,23300,23300,23300,0
|
|
20230623,161600,1117172100,23300,23300,23300,23300,0
|
|
20230623,161500,1117172100,23300,23300,23300,23300,0
|
|
20230623,161400,1117172100,23300,23300,23300,23300,0
|
|
20230623,161300,1117172100,23300,23300,23300,23300,0
|
|
20230623,161200,1117172100,23300,23300,23300,23300,0
|
|
20230623,161100,1117172100,23300,23300,23300,23300,0
|
|
20230623,161000,1117172100,23300,23300,23300,23300,0
|
|
20230623,160900,1117172100,23300,23300,23300,23300,0
|
|
20230623,160800,1117172100,23300,23300,23300,23300,0
|
|
20230623,160700,1117172100,23300,23300,23300,23300,0
|
|
20230623,160600,1117172100,23300,23300,23300,23300,0
|
|
20230623,160500,1117172100,23300,23300,23300,23300,0
|
|
20230623,160400,1117172100,23300,23300,23300,23300,0
|
|
20230623,160300,1117172100,23300,23300,23300,23300,0
|
|
20230623,160200,1117172100,23300,23300,23300,23300,0
|
|
20230623,160100,1117172100,23300,23300,23300,23300,0
|
|
20230623,160000,1117172100,23300,23300,23300,23300,0
|
|
20230623,155900,1117172100,23300,23300,23300,23300,0
|
|
20230623,155800,1117172100,23300,23300,23300,23300,0
|
|
20230623,155700,1117172100,23300,23300,23300,23300,0
|
|
20230623,155600,1117172100,23300,23300,23300,23300,0
|
|
20230623,155500,1117172100,23300,23300,23300,23300,0
|
|
20230623,155400,1117172100,23300,23300,23300,23300,1077
|
|
20230623,155300,1117172100,23300,23300,23300,23300,0
|
|
20230623,155200,1117172100,23300,23300,23300,23300,0
|
|
20230623,155100,1117172100,23300,23300,23300,23300,0
|
|
20230623,155000,1117172100,23300,23300,23300,23300,0
|
|
20230623,154900,1117172100,23300,23300,23300,23300,0
|
|
20230623,154800,1117172100,23300,23300,23300,23300,0
|
|
20230623,154700,1117172100,23300,23300,23300,23300,0
|
|
20230623,154600,1117172100,23300,23300,23300,23300,0
|
|
20230623,154500,1117172100,23300,23300,23300,23300,0
|
|
20230623,154400,1117172100,23300,23300,23300,23300,0
|
|
20230623,154300,1117172100,23300,23300,23300,23300,0
|
|
20230623,154200,1117172100,23300,23300,23300,23300,0
|
|
20230623,154100,1117172100,23300,23300,23300,23300,0
|
|
20230623,154000,1117172100,23300,23300,23300,23300,0
|
|
20230623,153900,1117172100,23300,23300,23300,23300,0
|
|
20230623,153800,1117172100,23300,23300,23300,23300,0
|
|
20230623,153700,1117172100,23300,23300,23300,23300,0
|
|
20230623,153600,1117172100,23300,23300,23300,23300,0
|
|
20230623,153500,1117172100,23300,23300,23300,23300,0
|
|
20230623,153400,1117172100,23300,23300,23300,23300,0
|
|
20230623,153300,1117172100,23300,23300,23300,23300,0
|
|
20230623,153200,1117172100,23300,23300,23300,23300,0
|
|
20230623,153100,1117172100,23300,23300,23300,23300,0
|
|
20230623,153000,1117172100,23300,23300,23300,23300,1077
|
|
20230623,152900,1092078000,23400,23400,23400,23400,0
|
|
20230623,152800,1092078000,23400,23400,23400,23400,0
|
|
20230623,152700,1092078000,23400,23400,23400,23400,0
|
|
20230623,152600,1092078000,23400,23400,23400,23400,0
|
|
20230623,152500,1092078000,23400,23400,23400,23400,0
|
|
20230623,152400,1092078000,23400,23400,23400,23400,0
|
|
20230623,152300,1092078000,23400,23400,23400,23400,0
|
|
20230623,152200,1092078000,23400,23400,23400,23400,0
|
|
20230623,152100,1092078000,23400,23400,23400,23400,0
|
|
20230623,152000,1092078000,23400,23400,23400,23400,0
|
|
20230623,151900,1092078000,23400,23350,23400,23350,30
|
|
20230623,151800,1091377450,23350,23350,23350,23350,271
|
|
20230623,151700,1085049600,23350,23350,23350,23350,178
|
|
20230623,151600,1080893300,23300,23350,23350,23300,54
|
|
20230623,151500,1079634900,23350,23350,23350,23350,99
|
|
20230623,151400,1077323250,23350,23350,23350,23300,70
|
|
20230623,151300,1075688950,23350,23350,23350,23350,0
|
|
20230623,151200,1075688950,23350,23300,23350,23300,8
|
|
20230623,151100,1075502350,23350,23350,23350,23350,6
|
|
20230623,151000,1075362250,23250,23200,23300,23200,136
|
|
20230623,150900,1072194100,23300,23250,23300,23200,129
|
|
20230623,150800,1069194800,23250,23250,23300,23200,331
|
|
20230623,150700,1061513000,23200,23200,23250,23200,407
|
|
20230623,150600,1052069100,23200,23200,23250,23200,312
|
|
20230623,150500,1044829250,23200,23250,23300,23200,566
|
|
20230623,150400,1031677950,23250,23250,23250,23200,402
|
|
20230623,150300,1022343200,23250,23250,23250,23250,377
|
|
20230623,150200,1013577950,23250,23300,23350,23250,393
|
|
20230623,150100,1004423150,23300,23350,23350,23300,25
|
|
20230623,150000,1003840350,23300,23300,23300,23300,14
|
|
20230623,145900,1003514150,23350,23350,23350,23350,66
|
|
20230623,145800,1001973050,23350,23350,23350,23350,10
|
|
20230623,145700,1001739550,23350,23350,23350,23350,5
|
|
20230623,145600,1001622800,23350,23350,23350,23350,26
|
|
20230623,145500,1001015700,23300,23300,23300,23300,651
|
|
20230623,145400,985847400,23350,23350,23350,23350,10
|
|
20230623,145300,985613900,23350,23350,23350,23350,50
|
|
20230623,145200,984446400,23350,23350,23350,23350,105
|
|
20230623,145100,981994650,23350,23350,23350,23350,0
|
|
20230623,145000,981994650,23350,23350,23350,23350,6
|
|
20230623,144900,981854550,23350,23350,23350,23350,5
|
|
20230623,144800,981737800,23350,23350,23350,23350,108
|
|
20230623,144700,979216000,23300,23350,23350,23300,111
|
|
20230623,144600,976629400,23350,23350,23350,23350,80
|
|
20230623,144500,974761400,23350,23300,23350,23300,506
|
|
20230623,144400,962971350,23250,23250,23250,23250,0
|
|
20230623,144300,962971350,23250,23250,23250,23250,10
|
|
20230623,144200,962738850,23250,23250,23250,23250,1589
|
|
20230623,144100,925794600,23200,23200,23200,23200,0
|
|
20230623,144000,925794600,23200,23250,23250,23200,244
|
|
20230623,143900,920131600,23250,23200,23250,23200,18
|
|
20230623,143800,919713550,23200,23200,23200,23200,0
|
|
20230623,143700,919713550,23200,23250,23250,23200,7
|
|
20230623,143600,919551050,23250,23200,23250,23200,44
|
|
20230623,143500,918530050,23200,23250,23250,23200,821
|
|
20230623,143400,899474850,23250,23250,23250,23250,719
|
|
20230623,143300,882758100,23250,23250,23250,23250,1827
|
|
20230623,143200,840280350,23250,23250,23250,23250,0
|
|
20230623,143100,840280350,23250,23250,23250,23250,0
|
|
20230623,143000,840280350,23250,23250,23250,23250,0
|
|
20230623,142900,840280350,23250,23250,23250,23250,201
|
|
20230623,142800,835607100,23300,23300,23300,23300,684
|
|
20230623,142700,819669900,23350,23350,23350,23350,1
|
|
20230623,142600,819646550,23300,23300,23300,23300,0
|
|
20230623,142500,819646550,23300,23300,23300,23300,30
|
|
20230623,142400,818947550,23300,23300,23300,23300,50
|
|
20230623,142300,817782550,23300,23300,23300,23300,0
|
|
20230623,142200,817782550,23300,23300,23300,23300,0
|
|
20230623,142100,817782550,23300,23300,23300,23300,40
|
|
20230623,142000,816850550,23300,23300,23300,23300,2
|
|
20230623,141900,816803950,23350,23350,23350,23350,0
|
|
20230623,141800,816803950,23350,23350,23350,23350,0
|
|
20230623,141700,816803950,23350,23350,23350,23350,54
|
|
20230623,141600,815543050,23350,23350,23350,23350,80
|
|
20230623,141500,813675050,23350,23350,23350,23350,0
|
|
20230623,141400,813675050,23350,23350,23350,23350,0
|
|
20230623,141300,813675050,23350,23350,23350,23350,0
|
|
20230623,141200,813675050,23350,23350,23350,23350,0
|
|
20230623,141100,813675050,23350,23350,23350,23350,0
|
|
20230623,141000,813675050,23350,23350,23350,23350,1
|
|
20230623,140900,813651700,23300,23300,23300,23300,3
|
|
20230623,140800,813581800,23350,23350,23350,23350,1
|
|
20230623,140700,813558450,23300,23300,23300,23300,3
|
|
20230623,140600,813488550,23350,23350,23350,23350,0
|
|
20230623,140500,813488550,23350,23350,23350,23350,0
|
|
20230623,140400,813488550,23350,23350,23350,23350,16
|
|
20230623,140300,813114950,23350,23350,23350,23350,0
|
|
20230623,140200,813114950,23350,23350,23350,23350,0
|
|
20230623,140100,813114950,23350,23350,23350,23350,0
|
|
20230623,140000,813114950,23350,23350,23350,23350,0
|
|
20230623,135900,813114950,23350,23350,23350,23350,5
|
|
20230623,135800,812998200,23250,23250,23250,23250,26
|
|
20230623,135700,812393700,23250,23250,23250,23250,0
|
|
20230623,135600,812393700,23250,23250,23250,23250,0
|
|
20230623,135500,812393700,23250,23250,23250,23250,0
|
|
20230623,135400,812393700,23250,23250,23250,23250,1
|
|
20230623,135300,812370450,23300,23300,23300,23300,52
|
|
20230623,135200,811158850,23300,23300,23300,23300,1
|
|
20230623,135100,811135550,23300,23300,23300,23300,5
|
|
20230623,135000,811019050,23250,23250,23250,23250,1
|
|
20230623,134900,810995800,23250,23300,23300,23250,1672
|
|
20230623,134800,772110900,23300,23300,23300,23300,820
|
|
20230623,134700,753004900,23350,23350,23350,23350,1
|
|
20230623,134600,752981550,23300,23300,23300,23300,0
|
|
20230623,134500,752981550,23300,23300,23300,23300,5
|
|
20230623,134400,752865050,23300,23300,23300,23300,2
|
|
20230623,134300,752818450,23350,23350,23350,23350,0
|
|
20230623,134200,752818450,23350,23350,23350,23350,11
|
|
20230623,134100,752561600,23300,23300,23300,23300,0
|
|
20230623,134000,752561600,23300,23300,23300,23300,0
|
|
20230623,133900,752561600,23300,23350,23350,23300,155
|
|
20230623,133800,748942750,23350,23350,23350,23350,0
|
|
20230623,133700,748942750,23350,23350,23350,23350,0
|
|
20230623,133600,748942750,23350,23350,23350,23350,97
|
|
20230623,133500,746677800,23350,23350,23350,23350,0
|
|
20230623,133400,746677800,23350,23350,23350,23350,177
|
|
20230623,133300,742544850,23350,23400,23400,23350,454
|
|
20230623,133200,731943450,23400,23400,23400,23400,0
|
|
20230623,133100,731943450,23400,23400,23400,23400,0
|
|
20230623,133000,731943450,23400,23400,23400,23400,0
|
|
20230623,132900,731943450,23400,23400,23400,23400,0
|
|
20230623,132800,731943450,23400,23400,23400,23400,0
|
|
20230623,132700,731943450,23400,23400,23400,23400,0
|
|
20230623,132600,731943450,23400,23400,23400,23400,43
|
|
20230623,132500,730937250,23350,23350,23350,23350,80
|
|
20230623,132400,729069250,23350,23350,23350,23350,90
|
|
20230623,132300,726967750,23350,23350,23350,23350,32
|
|
20230623,132200,726220550,23350,23350,23350,23350,0
|
|
20230623,132100,726220550,23350,23450,23450,23350,120
|
|
20230623,132000,723417750,23450,23450,23450,23450,0
|
|
20230623,131900,723417750,23450,23450,23450,23450,0
|
|
20230623,131800,723417750,23450,23450,23450,23450,10
|
|
20230623,131700,723183250,23350,23400,23400,23350,367
|
|
20230623,131600,714600450,23450,23400,23450,23400,30
|
|
20230623,131500,713897950,23450,23450,23450,23450,0
|
|
20230623,131400,713897950,23450,23450,23450,23450,0
|
|
20230623,131300,713897950,23450,23450,23450,23450,0
|
|
20230623,131200,713897950,23450,23450,23450,23450,0
|
|
20230623,131100,713897950,23450,23450,23450,23450,0
|
|
20230623,131000,713897950,23450,23450,23450,23450,0
|
|
20230623,130900,713897950,23450,23450,23450,23450,0
|
|
20230623,130800,713897950,23450,23450,23450,23450,0
|
|
20230623,130700,713897950,23450,23450,23450,23450,1
|
|
20230623,130600,713874500,23450,23450,23450,23450,0
|
|
20230623,130500,713874500,23450,23450,23450,23450,361
|
|
20230623,130400,705409050,23450,23450,23450,23450,0
|
|
20230623,130300,705409050,23450,23450,23450,23450,0
|
|
20230623,130200,705409050,23450,23450,23450,23450,0
|
|
20230623,130100,705409050,23450,23450,23450,23450,10
|
|
20230623,130000,705174550,23450,23450,23450,23450,21
|
|
20230623,125900,704682100,23450,23450,23450,23450,100
|
|
20230623,125800,702337100,23400,23400,23400,23400,0
|
|
20230623,125700,702337100,23400,23400,23400,23400,101
|
|
20230623,125600,699973700,23400,23400,23400,23400,100
|
|
20230623,125500,697633700,23350,23350,23350,23350,0
|
|
20230623,125400,697633700,23350,23350,23350,23350,710
|
|
20230623,125300,681055200,23350,23350,23350,23350,0
|
|
20230623,125200,681055200,23350,23350,23350,23350,23
|
|
20230623,125100,680518150,23400,23400,23400,23400,0
|
|
20230623,125000,680518150,23400,23350,23400,23350,2
|
|
20230623,124900,680471400,23350,23350,23350,23350,93
|
|
20230623,124800,678299850,23400,23400,23400,23400,0
|
|
20230623,124700,678299850,23400,23400,23400,23400,0
|
|
20230623,124600,678299850,23400,23400,23400,23400,0
|
|
20230623,124500,678299850,23400,23400,23400,23400,0
|
|
20230623,124400,678299850,23400,23400,23400,23400,0
|
|
20230623,124300,678299850,23400,23400,23400,23400,0
|
|
20230623,124200,678299850,23400,23400,23400,23400,1
|
|
20230623,124100,678276450,23400,23400,23400,23400,0
|
|
20230623,124000,678276450,23400,23400,23400,23400,1
|
|
20230623,123900,678253050,23400,23350,23400,23350,2
|
|
20230623,123800,678206300,23350,23350,23350,23350,20
|
|
20230623,123700,677739300,23350,23350,23350,23350,10
|
|
20230623,123600,677505800,23400,23400,23400,23400,1
|
|
20230623,123500,677482400,23400,23400,23400,23400,42
|
|
20230623,123400,676499600,23350,23350,23350,23350,100
|
|
20230623,123300,674164600,23400,23400,23400,23400,0
|
|
20230623,123200,674164600,23400,23400,23400,23400,0
|
|
20230623,123100,674164600,23400,23400,23400,23400,0
|
|
20230623,123000,674164600,23400,23400,23400,23400,182
|
|
20230623,122900,669905800,23400,23400,23400,23400,1
|
|
20230623,122800,669882400,23400,23400,23400,23400,28
|
|
20230623,122700,669227200,23300,23300,23300,23300,0
|
|
20230623,122600,669227200,23300,23300,23300,23300,0
|
|
20230623,122500,669227200,23300,23300,23300,23300,3
|
|
20230623,122400,669157300,23400,23400,23400,23400,0
|
|
20230623,122300,669157300,23400,23400,23400,23400,0
|
|
20230623,122200,669157300,23400,23400,23400,23400,0
|
|
20230623,122100,669157300,23400,23400,23400,23400,0
|
|
20230623,122000,669157300,23400,23400,23400,23400,0
|
|
20230623,121900,669157300,23400,23400,23400,23400,0
|
|
20230623,121800,669157300,23400,23400,23400,23400,1
|
|
20230623,121700,669133900,23400,23350,23400,23350,5
|
|
20230623,121600,669017050,23300,23300,23300,23300,1
|
|
20230623,121500,668993750,23350,23350,23350,23350,10
|
|
20230623,121400,668760250,23350,23350,23350,23350,143
|
|
20230623,121300,665421200,23350,23350,23350,23350,0
|
|
20230623,121200,665421200,23350,23350,23350,23350,0
|
|
20230623,121100,665421200,23350,23350,23350,23350,0
|
|
20230623,121000,665421200,23350,23350,23350,23350,164
|
|
20230623,120900,661591800,23350,23350,23350,23350,0
|
|
20230623,120800,661591800,23350,23350,23350,23350,0
|
|
20230623,120700,661591800,23350,23350,23350,23350,2
|
|
20230623,120600,661545100,23300,23300,23300,23300,0
|
|
20230623,120500,661545100,23300,23300,23300,23300,0
|
|
20230623,120400,661545100,23300,23300,23300,23300,0
|
|
20230623,120300,661545100,23300,23300,23300,23300,0
|
|
20230623,120200,661545100,23300,23300,23300,23300,0
|
|
20230623,120100,661545100,23300,23300,23300,23300,0
|
|
20230623,120000,661545100,23300,23300,23300,23300,0
|
|
20230623,115900,661545100,23300,23300,23300,23300,206
|
|
20230623,115800,656745300,23300,23350,23350,23300,105
|
|
20230623,115700,654293800,23300,23300,23300,23300,5
|
|
20230623,115600,654177300,23300,23300,23300,23300,16
|
|
20230623,115500,653804500,23300,23300,23300,23300,5
|
|
20230623,115400,653688000,23300,23300,23300,23300,5
|
|
20230623,115300,653571500,23300,23300,23300,23300,5
|
|
20230623,115200,653455000,23300,23300,23350,23300,17
|
|
20230623,115100,653058800,23300,23350,23350,23300,6
|
|
20230623,115000,652918950,23300,23300,23300,23300,9
|
|
20230623,114900,652709250,23300,23300,23350,23300,131
|
|
20230623,114800,649651750,23300,23300,23300,23300,5
|
|
20230623,114700,649535250,23300,23300,23300,23300,23
|
|
20230623,114600,648999350,23300,23300,23300,23300,5
|
|
20230623,114500,648882850,23300,23300,23300,23300,5
|
|
20230623,114400,648766350,23300,23350,23350,23300,16
|
|
20230623,114300,648393000,23300,23350,23350,23300,65
|
|
20230623,114200,646878000,23300,23300,23300,23300,50
|
|
20230623,114100,645713000,23300,23300,23300,23300,5
|
|
20230623,114000,645596500,23300,23300,23300,23300,5
|
|
20230623,113900,645480000,23300,23300,23300,23300,25
|
|
20230623,113800,644897500,23300,23300,23300,23300,27
|
|
20230623,113700,644268400,23300,23250,23300,23250,96
|
|
20230623,113600,642035100,23250,23250,23250,23250,5
|
|
20230623,113500,641918850,23250,23250,23250,23250,5
|
|
20230623,113400,641802600,23250,23300,23300,23250,7
|
|
20230623,113300,641639800,23250,23350,23350,23250,18
|
|
20230623,113200,641220150,23250,23250,23250,23250,5
|
|
20230623,113100,641103900,23250,23250,23300,23250,106
|
|
20230623,113000,638634400,23250,23300,23300,23250,26
|
|
20230623,112900,638028850,23250,23250,23250,23250,305
|
|
20230623,112800,630937600,23250,23250,23250,23250,316
|
|
20230623,112700,623590600,23300,23350,23350,23300,215
|
|
20230623,112600,618570600,23250,23250,23250,23250,5
|
|
20230623,112500,618454350,23250,23250,23250,23250,7
|
|
20230623,112400,618291600,23250,23250,23250,23250,405
|
|
20230623,112300,608875350,23250,23250,23250,23250,144
|
|
20230623,112200,605527350,23250,23250,23250,23250,9
|
|
20230623,112100,605318100,23250,23300,23300,23250,418
|
|
20230623,112000,595599350,23250,23250,23250,23250,5
|
|
20230623,111900,595483100,23250,23250,23250,23250,5
|
|
20230623,111800,595366850,23250,23250,23250,23250,5
|
|
20230623,111700,595250600,23300,23300,23350,23300,51
|
|
20230623,111600,594062200,23250,23250,23250,23250,5
|
|
20230623,111500,593945950,23300,23300,23300,23250,542
|
|
20230623,111400,581317600,23300,23400,23400,23300,6
|
|
20230623,111300,581177700,23300,23300,23300,23300,5
|
|
20230623,111200,581061200,23300,23350,23350,23300,10
|
|
20230623,111100,580827950,23300,23300,23300,23300,10
|
|
20230623,111000,580594950,23300,23300,23300,23300,95
|
|
20230623,110900,578381450,23300,23300,23300,23300,55
|
|
20230623,110800,577099950,23300,23300,23300,23300,6
|
|
20230623,110700,576960150,23300,23300,23300,23300,14
|
|
20230623,110600,576633950,23300,23400,23400,23300,45
|
|
20230623,110500,575581450,23300,23300,23300,23300,15
|
|
20230623,110400,575231950,23300,23300,23300,23300,5
|
|
20230623,110300,575115450,23300,23300,23300,23300,5
|
|
20230623,110200,574998950,23300,23300,23300,23300,5
|
|
20230623,110100,574882450,23300,23300,23300,23300,5
|
|
20230623,110000,574765950,23300,23300,23300,23300,29
|
|
20230623,105900,574090250,23300,23300,23300,23300,5
|
|
20230623,105800,573973750,23300,23400,23400,23300,15
|
|
20230623,105700,573623250,23300,23300,23300,23300,26
|
|
20230623,105600,573017450,23300,23300,23300,23300,5
|
|
20230623,105500,572900950,23300,23300,23350,23300,227
|
|
20230623,105400,567600850,23300,23350,23350,23300,7
|
|
20230623,105300,567437650,23300,23300,23300,23300,5
|
|
20230623,105200,567321150,23300,23300,23300,23300,5
|
|
20230623,105100,567204650,23300,23300,23300,23300,5
|
|
20230623,105000,567088150,23400,23300,23400,23300,137
|
|
20230623,104900,563895950,23300,23300,23300,23300,5
|
|
20230623,104800,563779450,23300,23400,23400,23300,6
|
|
20230623,104700,563639550,23300,23250,23300,23250,138
|
|
20230623,104600,560425800,23250,23300,23300,23250,67
|
|
20230623,104500,558864950,23300,23300,23300,23300,85
|
|
20230623,104400,556884450,23300,23300,23300,23300,5
|
|
20230623,104300,556767950,23300,23450,23450,23300,123
|
|
20230623,104200,553896050,23350,23350,23350,23350,6
|
|
20230623,104100,553755950,23350,23250,23450,23250,487
|
|
20230623,104000,542414800,23250,23250,23250,23250,5
|
|
20230623,103900,542298550,23300,23250,23300,23250,26
|
|
20230623,103800,541693850,23250,23250,23250,23250,5
|
|
20230623,103700,541577600,23250,23300,23300,23250,2587
|
|
20230623,103600,481391000,23300,23300,23300,23300,176
|
|
20230623,103500,477290200,23300,23350,23350,23300,79
|
|
20230623,103400,475445800,23350,23300,23350,23300,1018
|
|
20230623,103300,451725750,23250,23350,23350,23250,56
|
|
20230623,103200,450418650,23300,23300,23300,23250,805
|
|
20230623,103100,431662400,23250,23300,23300,23250,149
|
|
20230623,103000,428190950,23250,23250,23300,23250,1536
|
|
20230623,102900,392446300,23250,23300,23300,23250,17
|
|
20230623,102800,392050500,23250,23350,23350,23250,760
|
|
20230623,102700,374342700,23300,23300,23300,23300,660
|
|
20230623,102600,358964700,23300,23300,23300,23300,82
|
|
20230623,102500,357054100,23300,23350,23350,23300,589
|
|
20230623,102400,343301200,23400,23400,23400,23350,875
|
|
20230623,102300,322826450,23350,23400,23400,23350,105
|
|
20230623,102200,320369700,23350,23350,23350,23350,6
|
|
20230623,102100,320229600,23350,23350,23350,23300,605
|
|
20230623,102000,306103100,23300,23350,23350,23300,205
|
|
20230623,101900,301316600,23350,23350,23350,23350,180
|
|
20230623,101800,297113600,23350,23400,23400,23350,947
|
|
20230623,101700,274998300,23400,23400,23400,23400,179
|
|
20230623,101600,270809700,23400,23400,23400,23400,195
|
|
20230623,101500,266246700,23400,23400,23400,23400,778
|
|
20230623,101400,248041500,23450,23500,23500,23450,233
|
|
20230623,101300,242577600,23450,23500,23500,23450,436
|
|
20230623,101200,232351400,23500,23500,23500,23500,476
|
|
20230623,101100,221165400,23500,23500,23500,23500,45
|
|
20230623,101000,220107900,23550,23550,23550,23500,50
|
|
20230623,100900,218930650,23550,23500,23550,23500,6
|
|
20230623,100800,218789600,23500,23500,23500,23500,204
|
|
20230623,100700,213995600,23500,23550,23550,23500,15
|
|
20230623,100600,213642600,23500,23500,23500,23500,128
|
|
20230623,100500,210634600,23500,23550,23550,23500,55
|
|
20230623,100400,209339600,23550,23500,23550,23500,115
|
|
20230623,100300,206631650,23500,23550,23550,23500,26
|
|
20230623,100200,206020600,23550,23550,23550,23500,844
|
|
20230623,100100,186147450,23550,23550,23600,23550,298
|
|
20230623,100000,179129400,23550,23600,23600,23550,16
|
|
20230623,095900,178752550,23600,23550,23600,23550,19
|
|
20230623,095800,178304400,23600,23600,23600,23600,66
|
|
20230623,095700,176746800,23550,23600,23600,23550,48
|
|
20230623,095600,175614250,23600,23600,23600,23550,23
|
|
20230623,095500,175071700,23550,23550,23550,23550,5
|
|
20230623,095400,174953950,23550,23550,23550,23550,5
|
|
20230623,095300,174836200,23550,23550,23550,23550,207
|
|
20230623,095200,169961350,23550,23550,23550,23550,526
|
|
20230623,095100,157574050,23550,23550,23550,23550,84
|
|
20230623,095000,155595850,23600,23650,23650,23600,1324
|
|
20230623,094900,124349350,23600,23600,23600,23600,5
|
|
20230623,094800,124231350,23600,23600,23600,23600,5
|
|
20230623,094700,124113350,23600,23600,23600,23600,37
|
|
20230623,094600,123240150,23600,23600,23600,23600,71
|
|
20230623,094500,121564550,23600,23650,23650,23600,67
|
|
20230623,094400,119981800,23650,23600,23650,23600,348
|
|
20230623,094300,111768950,23600,23600,23600,23600,7
|
|
20230623,094200,111603750,23600,23650,23650,23600,12
|
|
20230623,094100,111320200,23600,23600,23600,23600,66
|
|
20230623,094000,109762600,23600,23600,23600,23600,9
|
|
20230623,093900,109550200,23600,23600,23600,23600,5
|
|
20230623,093800,109432200,23650,23650,23650,23600,306
|
|
20230623,093700,102196550,23650,23650,23650,23650,24
|
|
20230623,093600,101628950,23650,23650,23650,23650,6
|
|
20230623,093500,101487050,23650,23700,23700,23650,9
|
|
20230623,093400,101274000,23650,23650,23650,23650,5
|
|
20230623,093300,101155750,23700,23650,23700,23650,8
|
|
20230623,093200,100966400,23650,23700,23700,23650,326
|
|
20230623,093100,93240450,23700,23700,23700,23650,93
|
|
20230623,093000,91036600,23700,23600,23700,23600,9
|
|
20230623,092900,90823800,23650,23700,23700,23600,21
|
|
20230623,092800,90327600,23600,23650,23650,23600,26
|
|
20230623,092700,89712950,23650,23650,23650,23650,51
|
|
20230623,092600,88506800,23650,23750,23750,23650,359
|
|
20230623,092500,80000350,23750,23650,23750,23650,74
|
|
20230623,092400,78250150,23650,23650,23650,23650,126
|
|
20230623,092300,75270250,23650,23700,23750,23650,378
|
|
20230623,092200,66311800,23700,23700,23700,23700,81
|
|
20230623,092100,64392100,23700,23700,23700,23700,62
|
|
20230623,092000,62922700,23700,23700,23700,23650,15
|
|
20230623,091900,62567450,23700,23700,23700,23650,111
|
|
20230623,091800,59937000,23600,23600,23600,23600,5
|
|
20230623,091700,59819000,23550,23550,23550,23550,5
|
|
20230623,091600,59701250,23600,23600,23600,23600,5
|
|
20230623,091500,59583250,23550,23650,23650,23550,25
|
|
20230623,091400,58992500,23550,23600,23700,23550,382
|
|
20230623,091300,49974950,23650,23600,23650,23600,6
|
|
20230623,091200,49833300,23600,23600,23600,23600,10
|
|
20230623,091100,49597300,23600,23600,23700,23550,283
|
|
20230623,091000,42920700,23600,23600,23600,23600,5
|
|
20230623,090900,42802700,23600,23650,23650,23600,29
|
|
20230623,090800,42117200,23700,23700,23750,23650,106
|
|
20230623,090700,39606650,23650,23550,23650,23550,35
|
|
20230623,090600,38779400,23550,23550,23550,23550,5
|
|
20230623,090500,38661650,23550,23650,23650,23550,242
|
|
20230623,090400,32947250,23650,23550,23650,23550,53
|
|
20230623,090300,31699000,23550,23600,23600,23550,228
|
|
20230623,090200,26326250,23550,23550,23550,23550,248
|
|
20230623,090100,20485850,23600,23650,23650,23550,46
|
|
20230623,090000,19400400,23550,23500,23600,23500,825
|