888 lines
48 KiB
CSV
888 lines
48 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,234500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,234400,54640670450,28550,28550,28550,28550,0
|
|
20230621,234300,54640670450,28550,28550,28550,28550,0
|
|
20230621,234200,54640670450,28550,28550,28550,28550,0
|
|
20230621,234100,54640670450,28550,28550,28550,28550,0
|
|
20230621,234000,54640670450,28550,28550,28550,28550,0
|
|
20230621,233900,54640670450,28550,28550,28550,28550,0
|
|
20230621,233800,54640670450,28550,28550,28550,28550,0
|
|
20230621,233700,54640670450,28550,28550,28550,28550,0
|
|
20230621,233600,54640670450,28550,28550,28550,28550,0
|
|
20230621,233500,54640670450,28550,28550,28550,28550,0
|
|
20230621,233400,54640670450,28550,28550,28550,28550,0
|
|
20230621,233300,54640670450,28550,28550,28550,28550,0
|
|
20230621,233200,54640670450,28550,28550,28550,28550,0
|
|
20230621,233100,54640670450,28550,28550,28550,28550,0
|
|
20230621,233000,54640670450,28550,28550,28550,28550,0
|
|
20230621,232900,54640670450,28550,28550,28550,28550,0
|
|
20230621,232800,54640670450,28550,28550,28550,28550,0
|
|
20230621,232700,54640670450,28550,28550,28550,28550,0
|
|
20230621,232600,54640670450,28550,28550,28550,28550,0
|
|
20230621,232500,54640670450,28550,28550,28550,28550,0
|
|
20230621,232400,54640670450,28550,28550,28550,28550,0
|
|
20230621,232300,54640670450,28550,28550,28550,28550,0
|
|
20230621,232200,54640670450,28550,28550,28550,28550,0
|
|
20230621,232100,54640670450,28550,28550,28550,28550,0
|
|
20230621,232000,54640670450,28550,28550,28550,28550,0
|
|
20230621,231900,54640670450,28550,28550,28550,28550,0
|
|
20230621,231800,54640670450,28550,28550,28550,28550,0
|
|
20230621,231700,54640670450,28550,28550,28550,28550,0
|
|
20230621,231600,54640670450,28550,28550,28550,28550,0
|
|
20230621,231500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,231400,54640670450,28550,28550,28550,28550,0
|
|
20230621,231300,54640670450,28550,28550,28550,28550,0
|
|
20230621,231200,54640670450,28550,28550,28550,28550,0
|
|
20230621,231100,54640670450,28550,28550,28550,28550,0
|
|
20230621,231000,54640670450,28550,28550,28550,28550,0
|
|
20230621,230900,54640670450,28550,28550,28550,28550,0
|
|
20230621,230800,54640670450,28550,28550,28550,28550,0
|
|
20230621,230700,54640670450,28550,28550,28550,28550,0
|
|
20230621,230600,54640670450,28550,28550,28550,28550,0
|
|
20230621,230500,54640670450,28550,28550,28550,28550,0
|
|
20230621,230400,54640670450,28550,28550,28550,28550,0
|
|
20230621,230300,54640670450,28550,28550,28550,28550,0
|
|
20230621,230200,54640670450,28550,28550,28550,28550,0
|
|
20230621,230100,54640670450,28550,28550,28550,28550,0
|
|
20230621,230000,54640670450,28550,28550,28550,28550,0
|
|
20230621,225900,54640670450,28550,28550,28550,28550,0
|
|
20230621,225800,54640670450,28550,28550,28550,28550,0
|
|
20230621,225700,54640670450,28550,28550,28550,28550,0
|
|
20230621,225600,54640670450,28550,28550,28550,28550,0
|
|
20230621,225500,54640670450,28550,28550,28550,28550,0
|
|
20230621,225400,54640670450,28550,28550,28550,28550,0
|
|
20230621,225300,54640670450,28550,28550,28550,28550,0
|
|
20230621,225200,54640670450,28550,28550,28550,28550,0
|
|
20230621,225100,54640670450,28550,28550,28550,28550,0
|
|
20230621,225000,54640670450,28550,28550,28550,28550,0
|
|
20230621,224900,54640670450,28550,28550,28550,28550,0
|
|
20230621,224800,54640670450,28550,28550,28550,28550,0
|
|
20230621,224700,54640670450,28550,28550,28550,28550,0
|
|
20230621,224600,54640670450,28550,28550,28550,28550,0
|
|
20230621,224500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,224400,54640670450,28550,28550,28550,28550,0
|
|
20230621,224300,54640670450,28550,28550,28550,28550,0
|
|
20230621,224200,54640670450,28550,28550,28550,28550,0
|
|
20230621,224100,54640670450,28550,28550,28550,28550,0
|
|
20230621,224000,54640670450,28550,28550,28550,28550,0
|
|
20230621,223900,54640670450,28550,28550,28550,28550,0
|
|
20230621,223800,54640670450,28550,28550,28550,28550,0
|
|
20230621,223700,54640670450,28550,28550,28550,28550,0
|
|
20230621,223600,54640670450,28550,28550,28550,28550,0
|
|
20230621,223500,54640670450,28550,28550,28550,28550,0
|
|
20230621,223400,54640670450,28550,28550,28550,28550,0
|
|
20230621,223300,54640670450,28550,28550,28550,28550,0
|
|
20230621,223200,54640670450,28550,28550,28550,28550,0
|
|
20230621,223100,54640670450,28550,28550,28550,28550,0
|
|
20230621,223000,54640670450,28550,28550,28550,28550,0
|
|
20230621,222900,54640670450,28550,28550,28550,28550,0
|
|
20230621,222800,54640670450,28550,28550,28550,28550,0
|
|
20230621,222700,54640670450,28550,28550,28550,28550,0
|
|
20230621,222600,54640670450,28550,28550,28550,28550,0
|
|
20230621,222500,54640670450,28550,28550,28550,28550,0
|
|
20230621,222400,54640670450,28550,28550,28550,28550,0
|
|
20230621,222300,54640670450,28550,28550,28550,28550,0
|
|
20230621,222200,54640670450,28550,28550,28550,28550,0
|
|
20230621,222100,54640670450,28550,28550,28550,28550,0
|
|
20230621,222000,54640670450,28550,28550,28550,28550,0
|
|
20230621,221900,54640670450,28550,28550,28550,28550,0
|
|
20230621,221800,54640670450,28550,28550,28550,28550,0
|
|
20230621,221700,54640670450,28550,28550,28550,28550,0
|
|
20230621,221600,54640670450,28550,28550,28550,28550,0
|
|
20230621,221500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,221400,54640670450,28550,28550,28550,28550,0
|
|
20230621,221300,54640670450,28550,28550,28550,28550,0
|
|
20230621,221200,54640670450,28550,28550,28550,28550,0
|
|
20230621,221100,54640670450,28550,28550,28550,28550,0
|
|
20230621,221000,54640670450,28550,28550,28550,28550,0
|
|
20230621,220900,54640670450,28550,28550,28550,28550,0
|
|
20230621,220800,54640670450,28550,28550,28550,28550,0
|
|
20230621,220700,54640670450,28550,28550,28550,28550,0
|
|
20230621,220600,54640670450,28550,28550,28550,28550,0
|
|
20230621,220500,54640670450,28550,28550,28550,28550,0
|
|
20230621,220400,54640670450,28550,28550,28550,28550,0
|
|
20230621,220300,54640670450,28550,28550,28550,28550,0
|
|
20230621,220200,54640670450,28550,28550,28550,28550,0
|
|
20230621,220100,54640670450,28550,28550,28550,28550,0
|
|
20230621,220000,54640670450,28550,28550,28550,28550,0
|
|
20230621,215900,54640670450,28550,28550,28550,28550,0
|
|
20230621,215800,54640670450,28550,28550,28550,28550,0
|
|
20230621,215700,54640670450,28550,28550,28550,28550,0
|
|
20230621,215600,54640670450,28550,28550,28550,28550,0
|
|
20230621,215500,54640670450,28550,28550,28550,28550,0
|
|
20230621,215400,54640670450,28550,28550,28550,28550,0
|
|
20230621,215300,54640670450,28550,28550,28550,28550,0
|
|
20230621,215200,54640670450,28550,28550,28550,28550,0
|
|
20230621,215100,54640670450,28550,28550,28550,28550,0
|
|
20230621,215000,54640670450,28550,28550,28550,28550,0
|
|
20230621,214900,54640670450,28550,28550,28550,28550,0
|
|
20230621,214800,54640670450,28550,28550,28550,28550,0
|
|
20230621,214700,54640670450,28550,28550,28550,28550,0
|
|
20230621,214600,54640670450,28550,28550,28550,28550,0
|
|
20230621,214500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,214400,54640670450,28550,28550,28550,28550,0
|
|
20230621,214300,54640670450,28550,28550,28550,28550,0
|
|
20230621,214200,54640670450,28550,28550,28550,28550,0
|
|
20230621,214100,54640670450,28550,28550,28550,28550,0
|
|
20230621,214000,54640670450,28550,28550,28550,28550,0
|
|
20230621,213900,54640670450,28550,28550,28550,28550,0
|
|
20230621,213800,54640670450,28550,28550,28550,28550,0
|
|
20230621,213700,54640670450,28550,28550,28550,28550,0
|
|
20230621,213600,54640670450,28550,28550,28550,28550,0
|
|
20230621,213500,54640670450,28550,28550,28550,28550,0
|
|
20230621,213400,54640670450,28550,28550,28550,28550,0
|
|
20230621,213300,54640670450,28550,28550,28550,28550,0
|
|
20230621,213200,54640670450,28550,28550,28550,28550,0
|
|
20230621,213100,54640670450,28550,28550,28550,28550,0
|
|
20230621,213000,54640670450,28550,28550,28550,28550,0
|
|
20230621,212900,54640670450,28550,28550,28550,28550,0
|
|
20230621,212800,54640670450,28550,28550,28550,28550,0
|
|
20230621,212700,54640670450,28550,28550,28550,28550,0
|
|
20230621,212600,54640670450,28550,28550,28550,28550,0
|
|
20230621,212500,54640670450,28550,28550,28550,28550,0
|
|
20230621,212400,54640670450,28550,28550,28550,28550,0
|
|
20230621,212300,54640670450,28550,28550,28550,28550,0
|
|
20230621,212200,54640670450,28550,28550,28550,28550,0
|
|
20230621,212100,54640670450,28550,28550,28550,28550,0
|
|
20230621,212000,54640670450,28550,28550,28550,28550,0
|
|
20230621,211900,54640670450,28550,28550,28550,28550,0
|
|
20230621,211800,54640670450,28550,28550,28550,28550,0
|
|
20230621,211700,54640670450,28550,28550,28550,28550,0
|
|
20230621,211600,54640670450,28550,28550,28550,28550,0
|
|
20230621,211500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,211400,54640670450,28550,28550,28550,28550,0
|
|
20230621,211300,54640670450,28550,28550,28550,28550,0
|
|
20230621,211200,54640670450,28550,28550,28550,28550,0
|
|
20230621,211100,54640670450,28550,28550,28550,28550,0
|
|
20230621,211000,54640670450,28550,28550,28550,28550,0
|
|
20230621,210900,54640670450,28550,28550,28550,28550,0
|
|
20230621,210800,54640670450,28550,28550,28550,28550,0
|
|
20230621,210700,54640670450,28550,28550,28550,28550,0
|
|
20230621,210600,54640670450,28550,28550,28550,28550,0
|
|
20230621,210500,54640670450,28550,28550,28550,28550,0
|
|
20230621,210400,54640670450,28550,28550,28550,28550,0
|
|
20230621,210300,54640670450,28550,28550,28550,28550,0
|
|
20230621,210200,54640670450,28550,28550,28550,28550,0
|
|
20230621,210100,54640670450,28550,28550,28550,28550,0
|
|
20230621,210000,54640670450,28550,28550,28550,28550,0
|
|
20230621,205900,54640670450,28550,28550,28550,28550,0
|
|
20230621,205800,54640670450,28550,28550,28550,28550,0
|
|
20230621,205700,54640670450,28550,28550,28550,28550,0
|
|
20230621,205600,54640670450,28550,28550,28550,28550,0
|
|
20230621,205500,54640670450,28550,28550,28550,28550,0
|
|
20230621,205400,54640670450,28550,28550,28550,28550,0
|
|
20230621,205300,54640670450,28550,28550,28550,28550,0
|
|
20230621,205200,54640670450,28550,28550,28550,28550,0
|
|
20230621,205100,54640670450,28550,28550,28550,28550,0
|
|
20230621,205000,54640670450,28550,28550,28550,28550,0
|
|
20230621,204900,54640670450,28550,28550,28550,28550,0
|
|
20230621,204800,54640670450,28550,28550,28550,28550,0
|
|
20230621,204700,54640670450,28550,28550,28550,28550,0
|
|
20230621,204600,54640670450,28550,28550,28550,28550,0
|
|
20230621,204500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,204400,54640670450,28550,28550,28550,28550,0
|
|
20230621,204300,54640670450,28550,28550,28550,28550,0
|
|
20230621,204200,54640670450,28550,28550,28550,28550,0
|
|
20230621,204100,54640670450,28550,28550,28550,28550,0
|
|
20230621,204000,54640670450,28550,28550,28550,28550,0
|
|
20230621,203900,54640670450,28550,28550,28550,28550,0
|
|
20230621,203800,54640670450,28550,28550,28550,28550,0
|
|
20230621,203700,54640670450,28550,28550,28550,28550,0
|
|
20230621,203600,54640670450,28550,28550,28550,28550,0
|
|
20230621,203500,54640670450,28550,28550,28550,28550,0
|
|
20230621,203400,54640670450,28550,28550,28550,28550,0
|
|
20230621,203300,54640670450,28550,28550,28550,28550,0
|
|
20230621,203200,54640670450,28550,28550,28550,28550,0
|
|
20230621,203100,54640670450,28550,28550,28550,28550,0
|
|
20230621,203000,54640670450,28550,28550,28550,28550,0
|
|
20230621,202900,54640670450,28550,28550,28550,28550,0
|
|
20230621,202800,54640670450,28550,28550,28550,28550,0
|
|
20230621,202700,54640670450,28550,28550,28550,28550,0
|
|
20230621,202600,54640670450,28550,28550,28550,28550,0
|
|
20230621,202500,54640670450,28550,28550,28550,28550,0
|
|
20230621,202400,54640670450,28550,28550,28550,28550,0
|
|
20230621,202300,54640670450,28550,28550,28550,28550,0
|
|
20230621,202200,54640670450,28550,28550,28550,28550,0
|
|
20230621,202100,54640670450,28550,28550,28550,28550,0
|
|
20230621,202000,54640670450,28550,28550,28550,28550,0
|
|
20230621,201900,54640670450,28550,28550,28550,28550,0
|
|
20230621,201800,54640670450,28550,28550,28550,28550,0
|
|
20230621,201700,54640670450,28550,28550,28550,28550,0
|
|
20230621,201600,54640670450,28550,28550,28550,28550,0
|
|
20230621,201500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,201400,54640670450,28550,28550,28550,28550,0
|
|
20230621,201300,54640670450,28550,28550,28550,28550,0
|
|
20230621,201200,54640670450,28550,28550,28550,28550,0
|
|
20230621,201100,54640670450,28550,28550,28550,28550,0
|
|
20230621,201000,54640670450,28550,28550,28550,28550,0
|
|
20230621,200900,54640670450,28550,28550,28550,28550,0
|
|
20230621,200800,54640670450,28550,28550,28550,28550,0
|
|
20230621,200700,54640670450,28550,28550,28550,28550,0
|
|
20230621,200600,54640670450,28550,28550,28550,28550,0
|
|
20230621,200500,54640670450,28550,28550,28550,28550,0
|
|
20230621,200400,54640670450,28550,28550,28550,28550,0
|
|
20230621,200300,54640670450,28550,28550,28550,28550,0
|
|
20230621,200200,54640670450,28550,28550,28550,28550,0
|
|
20230621,200100,54640670450,28550,28550,28550,28550,0
|
|
20230621,200000,54640670450,28550,28550,28550,28550,0
|
|
20230621,195900,54640670450,28550,28550,28550,28550,0
|
|
20230621,195800,54640670450,28550,28550,28550,28550,0
|
|
20230621,195700,54640670450,28550,28550,28550,28550,0
|
|
20230621,195600,54640670450,28550,28550,28550,28550,0
|
|
20230621,195500,54640670450,28550,28550,28550,28550,0
|
|
20230621,195400,54640670450,28550,28550,28550,28550,0
|
|
20230621,195300,54640670450,28550,28550,28550,28550,0
|
|
20230621,195200,54640670450,28550,28550,28550,28550,0
|
|
20230621,195100,54640670450,28550,28550,28550,28550,0
|
|
20230621,195000,54640670450,28550,28550,28550,28550,0
|
|
20230621,194900,54640670450,28550,28550,28550,28550,0
|
|
20230621,194800,54640670450,28550,28550,28550,28550,0
|
|
20230621,194700,54640670450,28550,28550,28550,28550,0
|
|
20230621,194600,54640670450,28550,28550,28550,28550,0
|
|
20230621,194500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,194400,54640670450,28550,28550,28550,28550,0
|
|
20230621,194300,54640670450,28550,28550,28550,28550,0
|
|
20230621,194200,54640670450,28550,28550,28550,28550,0
|
|
20230621,194100,54640670450,28550,28550,28550,28550,0
|
|
20230621,194000,54640670450,28550,28550,28550,28550,0
|
|
20230621,193900,54640670450,28550,28550,28550,28550,0
|
|
20230621,193800,54640670450,28550,28550,28550,28550,0
|
|
20230621,193700,54640670450,28550,28550,28550,28550,0
|
|
20230621,193600,54640670450,28550,28550,28550,28550,0
|
|
20230621,193500,54640670450,28550,28550,28550,28550,0
|
|
20230621,193400,54640670450,28550,28550,28550,28550,0
|
|
20230621,193300,54640670450,28550,28550,28550,28550,0
|
|
20230621,193200,54640670450,28550,28550,28550,28550,0
|
|
20230621,193100,54640670450,28550,28550,28550,28550,0
|
|
20230621,193000,54640670450,28550,28550,28550,28550,0
|
|
20230621,192900,54640670450,28550,28550,28550,28550,0
|
|
20230621,192800,54640670450,28550,28550,28550,28550,0
|
|
20230621,192700,54640670450,28550,28550,28550,28550,0
|
|
20230621,192600,54640670450,28550,28550,28550,28550,0
|
|
20230621,192500,54640670450,28550,28550,28550,28550,0
|
|
20230621,192400,54640670450,28550,28550,28550,28550,0
|
|
20230621,192300,54640670450,28550,28550,28550,28550,0
|
|
20230621,192200,54640670450,28550,28550,28550,28550,0
|
|
20230621,192100,54640670450,28550,28550,28550,28550,0
|
|
20230621,192000,54640670450,28550,28550,28550,28550,0
|
|
20230621,191900,54640670450,28550,28550,28550,28550,0
|
|
20230621,191800,54640670450,28550,28550,28550,28550,0
|
|
20230621,191700,54640670450,28550,28550,28550,28550,0
|
|
20230621,191600,54640670450,28550,28550,28550,28550,0
|
|
20230621,191500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,191400,54640670450,28550,28550,28550,28550,0
|
|
20230621,191300,54640670450,28550,28550,28550,28550,0
|
|
20230621,191200,54640670450,28550,28550,28550,28550,0
|
|
20230621,191100,54640670450,28550,28550,28550,28550,0
|
|
20230621,191000,54640670450,28550,28550,28550,28550,0
|
|
20230621,190900,54640670450,28550,28550,28550,28550,0
|
|
20230621,190800,54640670450,28550,28550,28550,28550,0
|
|
20230621,190700,54640670450,28550,28550,28550,28550,0
|
|
20230621,190600,54640670450,28550,28550,28550,28550,0
|
|
20230621,190500,54640670450,28550,28550,28550,28550,0
|
|
20230621,190400,54640670450,28550,28550,28550,28550,0
|
|
20230621,190300,54640670450,28550,28550,28550,28550,0
|
|
20230621,190200,54640670450,28550,28550,28550,28550,0
|
|
20230621,190100,54640670450,28550,28550,28550,28550,0
|
|
20230621,190000,54640670450,28550,28550,28550,28550,0
|
|
20230621,185900,54640670450,28550,28550,28550,28550,0
|
|
20230621,185800,54640670450,28550,28550,28550,28550,0
|
|
20230621,185700,54640670450,28550,28550,28550,28550,0
|
|
20230621,185600,54640670450,28550,28550,28550,28550,0
|
|
20230621,185500,54640670450,28550,28550,28550,28550,0
|
|
20230621,185400,54640670450,28550,28550,28550,28550,0
|
|
20230621,185300,54640670450,28550,28550,28550,28550,0
|
|
20230621,185200,54640670450,28550,28550,28550,28550,0
|
|
20230621,185100,54640670450,28550,28550,28550,28550,0
|
|
20230621,185000,54640670450,28550,28550,28550,28550,0
|
|
20230621,184900,54640670450,28550,28550,28550,28550,0
|
|
20230621,184800,54640670450,28550,28550,28550,28550,0
|
|
20230621,184700,54640670450,28550,28550,28550,28550,0
|
|
20230621,184600,54640670450,28550,28550,28550,28550,0
|
|
20230621,184500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,184400,54640670450,28550,28550,28550,28550,0
|
|
20230621,184300,54640670450,28550,28550,28550,28550,0
|
|
20230621,184200,54640670450,28550,28550,28550,28550,0
|
|
20230621,184100,54640670450,28550,28550,28550,28550,0
|
|
20230621,184000,54640670450,28550,28550,28550,28550,0
|
|
20230621,183900,54640670450,28550,28550,28550,28550,0
|
|
20230621,183800,54640670450,28550,28550,28550,28550,0
|
|
20230621,183700,54640670450,28550,28550,28550,28550,0
|
|
20230621,183600,54640670450,28550,28550,28550,28550,0
|
|
20230621,183500,54640670450,28550,28550,28550,28550,0
|
|
20230621,183400,54640670450,28550,28550,28550,28550,0
|
|
20230621,183300,54640670450,28550,28550,28550,28550,0
|
|
20230621,183200,54640670450,28550,28550,28550,28550,0
|
|
20230621,183100,54640670450,28550,28550,28550,28550,0
|
|
20230621,183000,54640670450,28550,28550,28550,28550,0
|
|
20230621,182900,54640670450,28550,28550,28550,28550,0
|
|
20230621,182800,54640670450,28550,28550,28550,28550,0
|
|
20230621,182700,54640670450,28550,28550,28550,28550,0
|
|
20230621,182600,54640670450,28550,28550,28550,28550,0
|
|
20230621,182500,54640670450,28550,28550,28550,28550,0
|
|
20230621,182400,54640670450,28550,28550,28550,28550,0
|
|
20230621,182300,54640670450,28550,28550,28550,28550,0
|
|
20230621,182200,54640670450,28550,28550,28550,28550,0
|
|
20230621,182100,54640670450,28550,28550,28550,28550,0
|
|
20230621,182000,54640670450,28550,28550,28550,28550,0
|
|
20230621,181900,54640670450,28550,28550,28550,28550,0
|
|
20230621,181800,54640670450,28550,28550,28550,28550,0
|
|
20230621,181700,54640670450,28550,28550,28550,28550,0
|
|
20230621,181600,54640670450,28550,28550,28550,28550,0
|
|
20230621,181500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,181400,54640670450,28550,28550,28550,28550,0
|
|
20230621,181300,54640670450,28550,28550,28550,28550,0
|
|
20230621,181200,54640670450,28550,28550,28550,28550,0
|
|
20230621,181100,54640670450,28550,28550,28550,28550,0
|
|
20230621,181000,54640670450,28550,28550,28550,28550,0
|
|
20230621,180900,54640670450,28550,28550,28550,28550,0
|
|
20230621,180800,54640670450,28550,28550,28550,28550,0
|
|
20230621,180700,54640670450,28550,28550,28550,28550,0
|
|
20230621,180600,54640670450,28550,28550,28550,28550,0
|
|
20230621,180500,54640670450,28550,28550,28550,28550,0
|
|
20230621,180400,54640670450,28550,28550,28550,28550,0
|
|
20230621,180300,54640670450,28550,28550,28550,28550,0
|
|
20230621,180200,54640670450,28550,28550,28550,28550,0
|
|
20230621,180100,54640670450,28550,28550,28550,28550,0
|
|
20230621,180000,54640670450,28550,28550,28550,28550,0
|
|
20230621,175900,54640670450,28550,28550,28550,28550,0
|
|
20230621,175800,54640670450,28550,28550,28550,28550,0
|
|
20230621,175700,54640670450,28550,28550,28550,28550,0
|
|
20230621,175600,54640670450,28550,28550,28550,28550,0
|
|
20230621,175500,54640670450,28550,28550,28550,28550,0
|
|
20230621,175400,54640670450,28550,28550,28550,28550,0
|
|
20230621,175300,54640670450,28550,28550,28550,28550,0
|
|
20230621,175200,54640670450,28550,28550,28550,28550,0
|
|
20230621,175100,54640670450,28550,28550,28550,28550,0
|
|
20230621,175000,54640670450,28550,28550,28550,28550,0
|
|
20230621,174900,54640670450,28550,28550,28550,28550,0
|
|
20230621,174800,54640670450,28550,28550,28550,28550,0
|
|
20230621,174700,54640670450,28550,28550,28550,28550,0
|
|
20230621,174600,54640670450,28550,28550,28550,28550,0
|
|
20230621,174500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,174400,54640670450,28550,28550,28550,28550,0
|
|
20230621,174300,54640670450,28550,28550,28550,28550,0
|
|
20230621,174200,54640670450,28550,28550,28550,28550,0
|
|
20230621,174100,54640670450,28550,28550,28550,28550,0
|
|
20230621,174000,54640670450,28550,28550,28550,28550,0
|
|
20230621,173900,54640670450,28550,28550,28550,28550,0
|
|
20230621,173800,54640670450,28550,28550,28550,28550,0
|
|
20230621,173700,54640670450,28550,28550,28550,28550,0
|
|
20230621,173600,54640670450,28550,28550,28550,28550,0
|
|
20230621,173500,54640670450,28550,28550,28550,28550,0
|
|
20230621,173400,54640670450,28550,28550,28550,28550,0
|
|
20230621,173300,54640670450,28550,28550,28550,28550,0
|
|
20230621,173200,54640670450,28550,28550,28550,28550,0
|
|
20230621,173100,54640670450,28550,28550,28550,28550,0
|
|
20230621,173000,54640670450,28550,28550,28550,28550,0
|
|
20230621,172900,54640670450,28550,28550,28550,28550,0
|
|
20230621,172800,54640670450,28550,28550,28550,28550,0
|
|
20230621,172700,54640670450,28550,28550,28550,28550,0
|
|
20230621,172600,54640670450,28550,28550,28550,28550,0
|
|
20230621,172500,54640670450,28550,28550,28550,28550,0
|
|
20230621,172400,54640670450,28550,28550,28550,28550,0
|
|
20230621,172300,54640670450,28550,28550,28550,28550,0
|
|
20230621,172200,54640670450,28550,28550,28550,28550,0
|
|
20230621,172100,54640670450,28550,28550,28550,28550,0
|
|
20230621,172000,54640670450,28550,28550,28550,28550,0
|
|
20230621,171900,54640670450,28550,28550,28550,28550,0
|
|
20230621,171800,54640670450,28550,28550,28550,28550,0
|
|
20230621,171700,54640670450,28550,28550,28550,28550,0
|
|
20230621,171600,54640670450,28550,28550,28550,28550,0
|
|
20230621,171500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,171400,54640670450,28550,28550,28550,28550,0
|
|
20230621,171300,54640670450,28550,28550,28550,28550,0
|
|
20230621,171200,54640670450,28550,28550,28550,28550,0
|
|
20230621,171100,54640670450,28550,28550,28550,28550,0
|
|
20230621,171000,54640670450,28550,28550,28550,28550,0
|
|
20230621,170900,54640670450,28550,28550,28550,28550,0
|
|
20230621,170800,54640670450,28550,28550,28550,28550,0
|
|
20230621,170700,54640670450,28550,28550,28550,28550,0
|
|
20230621,170600,54640670450,28550,28550,28550,28550,0
|
|
20230621,170500,54640670450,28550,28550,28550,28550,0
|
|
20230621,170400,54640670450,28550,28550,28550,28550,0
|
|
20230621,170300,54640670450,28550,28550,28550,28550,0
|
|
20230621,170200,54640670450,28550,28550,28550,28550,0
|
|
20230621,170100,54640670450,28550,28550,28550,28550,0
|
|
20230621,170000,54640670450,28550,28550,28550,28550,0
|
|
20230621,165900,54640670450,28550,28550,28550,28550,0
|
|
20230621,165800,54640670450,28550,28550,28550,28550,0
|
|
20230621,165700,54640670450,28550,28550,28550,28550,0
|
|
20230621,165600,54640670450,28550,28550,28550,28550,0
|
|
20230621,165500,54640670450,28550,28550,28550,28550,0
|
|
20230621,165400,54640670450,28550,28550,28550,28550,0
|
|
20230621,165300,54640670450,28550,28550,28550,28550,0
|
|
20230621,165200,54640670450,28550,28550,28550,28550,0
|
|
20230621,165100,54640670450,28550,28550,28550,28550,0
|
|
20230621,165000,54640670450,28550,28550,28550,28550,0
|
|
20230621,164900,54640670450,28550,28550,28550,28550,0
|
|
20230621,164800,54640670450,28550,28550,28550,28550,0
|
|
20230621,164700,54640670450,28550,28550,28550,28550,0
|
|
20230621,164600,54640670450,28550,28550,28550,28550,0
|
|
20230621,164500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,164400,54640670450,28550,28550,28550,28550,0
|
|
20230621,164300,54640670450,28550,28550,28550,28550,0
|
|
20230621,164200,54640670450,28550,28550,28550,28550,0
|
|
20230621,164100,54640670450,28550,28550,28550,28550,0
|
|
20230621,164000,54640670450,28550,28550,28550,28550,0
|
|
20230621,163900,54640670450,28550,28550,28550,28550,0
|
|
20230621,163800,54640670450,28550,28550,28550,28550,0
|
|
20230621,163700,54640670450,28550,28550,28550,28550,0
|
|
20230621,163600,54640670450,28550,28550,28550,28550,0
|
|
20230621,163500,54640670450,28550,28550,28550,28550,0
|
|
20230621,163400,54640670450,28550,28550,28550,28550,0
|
|
20230621,163300,54640670450,28550,28550,28550,28550,0
|
|
20230621,163200,54640670450,28550,28550,28550,28550,0
|
|
20230621,163100,54640670450,28550,28550,28550,28550,0
|
|
20230621,163000,54640670450,28550,28550,28550,28550,0
|
|
20230621,162900,54640670450,28550,28550,28550,28550,0
|
|
20230621,162800,54640670450,28550,28550,28550,28550,0
|
|
20230621,162700,54640670450,28550,28550,28550,28550,0
|
|
20230621,162600,54640670450,28550,28550,28550,28550,0
|
|
20230621,162500,54640670450,28550,28550,28550,28550,0
|
|
20230621,162400,54640670450,28550,28550,28550,28550,0
|
|
20230621,162300,54640670450,28550,28550,28550,28550,0
|
|
20230621,162200,54640670450,28550,28550,28550,28550,0
|
|
20230621,162100,54640670450,28550,28550,28550,28550,0
|
|
20230621,162000,54640670450,28550,28550,28550,28550,0
|
|
20230621,161900,54640670450,28550,28550,28550,28550,0
|
|
20230621,161800,54640670450,28550,28550,28550,28550,0
|
|
20230621,161700,54640670450,28550,28550,28550,28550,0
|
|
20230621,161600,54640670450,28550,28550,28550,28550,0
|
|
20230621,161500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,161400,54640670450,28550,28550,28550,28550,0
|
|
20230621,161300,54640670450,28550,28550,28550,28550,0
|
|
20230621,161200,54640670450,28550,28550,28550,28550,0
|
|
20230621,161100,54640670450,28550,28550,28550,28550,0
|
|
20230621,161000,54640670450,28550,28550,28550,28550,0
|
|
20230621,160900,54640670450,28550,28550,28550,28550,0
|
|
20230621,160800,54640670450,28550,28550,28550,28550,0
|
|
20230621,160700,54640670450,28550,28550,28550,28550,0
|
|
20230621,160600,54640670450,28550,28550,28550,28550,0
|
|
20230621,160500,54640670450,28550,28550,28550,28550,0
|
|
20230621,160400,54640670450,28550,28550,28550,28550,0
|
|
20230621,160300,54640670450,28550,28550,28550,28550,0
|
|
20230621,160200,54640670450,28550,28550,28550,28550,0
|
|
20230621,160100,54640670450,28550,28550,28550,28550,0
|
|
20230621,160000,54640670450,28550,28550,28550,28550,0
|
|
20230621,155900,54640670450,28550,28550,28550,28550,0
|
|
20230621,155800,54640670450,28550,28550,28550,28550,0
|
|
20230621,155700,54640670450,28550,28550,28550,28550,0
|
|
20230621,155600,54640670450,28550,28550,28550,28550,0
|
|
20230621,155500,54640670450,28550,28550,28550,28550,0
|
|
20230621,155400,54640670450,28550,28550,28550,28550,0
|
|
20230621,155300,54640670450,28550,28550,28550,28550,0
|
|
20230621,155200,54640670450,28550,28550,28550,28550,0
|
|
20230621,155100,54640670450,28550,28550,28550,28550,0
|
|
20230621,155000,54640670450,28550,28550,28550,28550,0
|
|
20230621,154900,54640670450,28550,28550,28550,28550,0
|
|
20230621,154800,54640670450,28550,28550,28550,28550,0
|
|
20230621,154700,54640670450,28550,28550,28550,28550,0
|
|
20230621,154600,54640670450,28550,28550,28550,28550,0
|
|
20230621,154500,54640670450,28550,28550,28550,28550,15141
|
|
20230621,154400,54640670450,28550,28550,28550,28550,0
|
|
20230621,154300,54640670450,28550,28550,28550,28550,0
|
|
20230621,154200,54640670450,28550,28550,28550,28550,0
|
|
20230621,154100,54640670450,28550,28550,28550,28550,0
|
|
20230621,154000,54640670450,28550,28550,28550,28550,0
|
|
20230621,153900,54640670450,28550,28550,28550,28550,0
|
|
20230621,153800,54640670450,28550,28550,28550,28550,0
|
|
20230621,153700,54640670450,28550,28550,28550,28550,0
|
|
20230621,153600,54640670450,28550,28550,28550,28550,0
|
|
20230621,153500,54640670450,28550,28550,28550,28550,0
|
|
20230621,153400,54640670450,28550,28550,28550,28550,0
|
|
20230621,153300,54640670450,28550,28550,28550,28550,0
|
|
20230621,153200,54640670450,28550,28550,28550,28550,0
|
|
20230621,153100,54640670450,28550,28550,28550,28550,0
|
|
20230621,153000,54640670450,28550,28550,28550,28550,15141
|
|
20230621,152900,54208394900,28500,28500,28500,28500,0
|
|
20230621,152800,54208394900,28500,28500,28500,28500,0
|
|
20230621,152700,54208394900,28500,28500,28500,28500,0
|
|
20230621,152600,54208394900,28500,28500,28500,28500,0
|
|
20230621,152500,54208394900,28500,28500,28500,28500,0
|
|
20230621,152400,54208394900,28500,28500,28500,28500,0
|
|
20230621,152300,54208394900,28500,28500,28500,28500,0
|
|
20230621,152200,54208394900,28500,28500,28500,28500,0
|
|
20230621,152100,54208394900,28500,28500,28500,28500,0
|
|
20230621,152000,54208394900,28500,28500,28500,28500,0
|
|
20230621,151900,54208394900,28500,28450,28550,28350,2752
|
|
20230621,151800,54130120550,28400,28400,28500,28400,2636
|
|
20230621,151700,54055165000,28450,28450,28500,28400,1908
|
|
20230621,151600,54000873750,28400,28500,28500,28400,638
|
|
20230621,151500,53982746850,28500,28550,28550,28400,2356
|
|
20230621,151400,53915710650,28500,28500,28550,28400,1704
|
|
20230621,151300,53867191000,28500,28500,28500,28450,1246
|
|
20230621,151200,53831698750,28400,28450,28500,28400,2352
|
|
20230621,151100,53764765700,28450,28350,28450,28350,1328
|
|
20230621,151000,53727005950,28350,28300,28400,28300,2091
|
|
20230621,150900,53667664900,28300,28350,28450,28300,2057
|
|
20230621,150800,53609328950,28350,28350,28450,28300,2082
|
|
20230621,150700,53550250350,28400,28400,28400,28350,1705
|
|
20230621,150600,53501872550,28350,28350,28500,28350,1526
|
|
20230621,150500,53458497400,28350,28350,28500,28250,10873
|
|
20230621,150400,53150367900,28350,28400,28500,28350,4167
|
|
20230621,150300,53032016950,28450,28500,28500,28400,1661
|
|
20230621,150200,52984769600,28450,28450,28500,28400,3032
|
|
20230621,150100,52898455850,28450,28450,28500,28450,1920
|
|
20230621,150000,52843754800,28450,28450,28500,28450,2154
|
|
20230621,145900,52782434850,28450,28500,28500,28450,1681
|
|
20230621,145800,52734563700,28450,28450,28500,28400,991
|
|
20230621,145700,52706380800,28500,28500,28500,28400,3606
|
|
20230621,145600,52603759450,28500,28500,28500,28400,1655
|
|
20230621,145500,52556698800,28450,28450,28500,28450,907
|
|
20230621,145400,52530865850,28400,28550,28550,28400,1848
|
|
20230621,145300,52478237400,28500,28550,28550,28450,3239
|
|
20230621,145200,52385988750,28550,28500,28550,28500,1148
|
|
20230621,145100,52353258750,28550,28550,28550,28500,1381
|
|
20230621,145000,52313861200,28550,28550,28550,28500,1189
|
|
20230621,144900,52279943200,28550,28550,28550,28500,1694
|
|
20230621,144800,52231590350,28500,28550,28550,28500,2064
|
|
20230621,144700,52172685450,28550,28500,28550,28500,1531
|
|
20230621,144600,52129001900,28550,28450,28550,28450,963
|
|
20230621,144500,52101570000,28500,28500,28550,28450,1448
|
|
20230621,144400,52060297350,28500,28500,28550,28450,1001
|
|
20230621,144300,52031771300,28500,28450,28500,28450,1471
|
|
20230621,144200,51989873150,28450,28500,28550,28450,1400
|
|
20230621,144100,51949985000,28450,28500,28500,28450,1444
|
|
20230621,144000,51908854200,28500,28450,28500,28450,1382
|
|
20230621,143900,51869490100,28450,28500,28500,28400,1452
|
|
20230621,143800,51828182950,28450,28500,28500,28400,3558
|
|
20230621,143700,51726953800,28500,28500,28550,28450,2192
|
|
20230621,143600,51664463950,28500,28450,28550,28450,6090
|
|
20230621,143500,51490679500,28500,28550,28550,28450,2427
|
|
20230621,143400,51421471750,28550,28550,28600,28500,1013
|
|
20230621,143300,51392555250,28550,28600,28650,28500,1256
|
|
20230621,143200,51356629800,28600,28600,28700,28500,2866
|
|
20230621,143100,51274605650,28500,28500,28600,28500,4526
|
|
20230621,143000,51145453900,28550,28550,28600,28450,6704
|
|
20230621,142900,50954280250,28600,28550,28600,28550,3350
|
|
20230621,142800,50858581150,28600,28650,28650,28550,1082
|
|
20230621,142700,50827638600,28550,28650,28650,28550,3809
|
|
20230621,142600,50718659550,28650,28750,28750,28650,1431
|
|
20230621,142500,50677624500,28700,28650,28750,28650,951
|
|
20230621,142400,50650328800,28700,28700,28750,28600,1955
|
|
20230621,142300,50594264500,28700,28700,28750,28600,2669
|
|
20230621,142200,50517797550,28650,28700,28750,28650,994
|
|
20230621,142100,50489277400,28650,28750,28750,28650,1352
|
|
20230621,142000,50450456450,28700,28750,28750,28700,1511
|
|
20230621,141900,50407073950,28750,28700,28750,28700,855
|
|
20230621,141800,50382495750,28700,28700,28750,28650,2554
|
|
20230621,141700,50309130650,28700,28650,28750,28650,1275
|
|
20230621,141600,50272552400,28650,28750,28750,28650,1955
|
|
20230621,141500,50216424050,28700,28700,28750,28650,2161
|
|
20230621,141400,50154430150,28700,28650,28700,28600,1802
|
|
20230621,141300,50102780850,28650,28700,28750,28650,1023
|
|
20230621,141200,50073400750,28650,28750,28750,28650,1080
|
|
20230621,141100,50042371100,28700,28700,28750,28650,1955
|
|
20230621,141000,49986275000,28700,28700,28750,28650,2144
|
|
20230621,140900,49924735350,28700,28750,28750,28700,1546
|
|
20230621,140800,49880303100,28750,28750,28750,28700,3305
|
|
20230621,140700,49785307050,28750,28700,28750,28700,1647
|
|
20230621,140600,49738031450,28650,28700,28750,28650,3454
|
|
20230621,140500,49638900950,28700,28700,28700,28650,1061
|
|
20230621,140400,49608465500,28650,28700,28700,28650,1053
|
|
20230621,140300,49578270750,28700,28650,28700,28650,1563
|
|
20230621,140200,49533463150,28650,28700,28700,28650,2001
|
|
20230621,140100,49476110800,28700,28550,28700,28550,21573
|
|
20230621,140000,48858806100,28550,28600,28600,28550,2103
|
|
20230621,135900,48798727300,28550,28550,28550,28500,847
|
|
20230621,135800,48774559450,28600,28550,28600,28500,2779
|
|
20230621,135700,48695196550,28600,28600,28600,28550,1089
|
|
20230621,135600,48664079550,28600,28550,28600,28500,3453
|
|
20230621,135500,48565522050,28500,28550,28550,28450,1075
|
|
20230621,135400,48534896450,28450,28500,28550,28450,1246
|
|
20230621,135300,48499346900,28550,28500,28550,28450,1488
|
|
20230621,135200,48456953850,28500,28450,28500,28400,2208
|
|
20230621,135100,48394094050,28450,28450,28500,28400,2275
|
|
20230621,135000,48329306700,28450,28450,28500,28400,1098
|
|
20230621,134900,48298084000,28450,28500,28500,28400,1172
|
|
20230621,134800,48264731600,28400,28450,28550,28400,3029
|
|
20230621,134700,48178552200,28450,28450,28500,28400,598
|
|
20230621,134600,48161541400,28450,28500,28550,28400,10171
|
|
20230621,134500,47872277450,28500,28550,28550,28500,2214
|
|
20230621,134400,47809152350,28500,28500,28550,28500,2061
|
|
20230621,134300,47750376050,28550,28600,28600,28500,4246
|
|
20230621,134200,47629225950,28500,28550,28600,28500,1507
|
|
20230621,134100,47586204350,28550,28600,28600,28450,1096
|
|
20230621,134000,47554936450,28600,28600,28600,28500,1226
|
|
20230621,133900,47519902750,28600,28550,28600,28450,3620
|
|
20230621,133800,47416593850,28550,28550,28550,28500,2122
|
|
20230621,133700,47356028550,28550,28500,28550,28450,1008
|
|
20230621,133600,47327307700,28450,28450,28500,28450,2158
|
|
20230621,133500,47265840850,28500,28500,28500,28450,771
|
|
20230621,133400,47243883350,28500,28450,28550,28450,2538
|
|
20230621,133300,47171557550,28500,28450,28500,28450,3294
|
|
20230621,133200,47077803700,28450,28450,28500,28450,2402
|
|
20230621,133100,47009425300,28450,28450,28500,28450,600
|
|
20230621,133000,46992329500,28500,28500,28550,28450,3275
|
|
20230621,132900,46899006250,28550,28450,28550,28450,857
|
|
20230621,132800,46874580900,28500,28550,28550,28500,1655
|
|
20230621,132700,46827403550,28550,28600,28600,28500,604
|
|
20230621,132600,46810155700,28600,28500,28600,28500,753
|
|
20230621,132500,46788679100,28600,28550,28600,28500,1483
|
|
20230621,132400,46746336950,28550,28600,28600,28550,448
|
|
20230621,132300,46733540600,28550,28500,28600,28500,3500
|
|
20230621,132200,46633621850,28500,28500,28550,28450,2175
|
|
20230621,132100,46571656000,28500,28500,28550,28450,3006
|
|
20230621,132000,46485985050,28550,28600,28600,28450,3929
|
|
20230621,131900,46373940450,28600,28550,28600,28500,3121
|
|
20230621,131800,46284843700,28550,28550,28600,28500,4448
|
|
20230621,131700,46157956000,28550,28650,28700,28550,4035
|
|
20230621,131600,46042458250,28700,28750,28750,28700,1658
|
|
20230621,131500,45994863650,28700,28650,28750,28650,2307
|
|
20230621,131400,45928651350,28650,28700,28700,28650,390
|
|
20230621,131300,45917470400,28700,28650,28700,28650,472
|
|
20230621,131200,45903936050,28600,28650,28700,28600,4140
|
|
20230621,131100,45785331750,28700,28650,28700,28600,2680
|
|
20230621,131000,45708553000,28650,28600,28650,28600,251
|
|
20230621,130900,45701365600,28600,28600,28650,28600,296
|
|
20230621,130800,45692899950,28600,28600,28650,28550,1581
|
|
20230621,130700,45647722900,28600,28600,28650,28600,1554
|
|
20230621,130600,45603258200,28600,28650,28650,28600,2462
|
|
20230621,130500,45532789350,28700,28700,28700,28450,28635
|
|
20230621,130400,44714951100,28650,28700,28700,28650,1697
|
|
20230621,130300,44666324850,28650,28650,28700,28650,652
|
|
20230621,130200,44647638200,28650,28650,28700,28650,336
|
|
20230621,130100,44638002200,28650,28700,28700,28650,308
|
|
20230621,130000,44629172900,28650,28650,28700,28650,362
|
|
20230621,125900,44618797550,28650,28700,28700,28650,458
|
|
20230621,125800,44605673850,28650,28700,28700,28650,391
|
|
20230621,125700,44594469850,28650,28650,28700,28650,2683
|
|
20230621,125600,44517593550,28650,28700,28700,28650,3461
|
|
20230621,125500,44418264800,28700,28750,28750,28700,323
|
|
20230621,125400,44408985750,28700,28700,28750,28700,1808
|
|
20230621,125300,44357029550,28700,28750,28750,28700,353
|
|
20230621,125200,44346883200,28750,28750,28800,28700,2083
|
|
20230621,125100,44286983450,28750,28650,28750,28600,2429
|
|
20230621,125000,44217277950,28600,28600,28650,28600,675
|
|
20230621,124900,44197956100,28600,28650,28650,28600,710
|
|
20230621,124800,44177630600,28650,28550,28700,28500,2754
|
|
20230621,124700,44098851000,28550,28550,28600,28550,794
|
|
20230621,124600,44076173700,28550,28550,28550,28550,640
|
|
20230621,124500,44057901700,28550,28600,28600,28550,2247
|
|
20230621,124400,43993696800,28600,28550,28600,28500,2240
|
|
20230621,124300,43929738450,28500,28650,28650,28500,4396
|
|
20230621,124200,43804155400,28600,28600,28650,28600,1314
|
|
20230621,124100,43766552800,28650,28650,28700,28600,1662
|
|
20230621,124000,43718932500,28650,28750,28750,28650,786
|
|
20230621,123900,43696388550,28700,28700,28750,28700,185
|
|
20230621,123800,43691078800,28750,28700,28750,28650,864
|
|
20230621,123700,43666275500,28700,28700,28750,28650,2571
|
|
20230621,123600,43592487750,28700,28650,28700,28650,1631
|
|
20230621,123500,43545731500,28650,28650,28650,28600,3859
|
|
20230621,123400,43435343300,28650,28700,28700,28650,1878
|
|
20230621,123300,43381531500,28650,28700,28750,28650,2163
|
|
20230621,123200,43319501150,28750,28750,28750,28650,11474
|
|
20230621,123100,42990210650,28700,28850,28850,28700,36262
|
|
20230621,123000,41947601200,28800,28800,28850,28800,4893
|
|
20230621,122900,41806679650,28800,28850,28900,28800,13664
|
|
20230621,122800,41412513650,28900,28850,28900,28850,274
|
|
20230621,122700,41404603950,28900,28850,28900,28850,572
|
|
20230621,122600,41388079100,28900,28850,28900,28850,697
|
|
20230621,122500,41367943200,28850,28900,28900,28850,3801
|
|
20230621,122400,41258097750,28900,28900,29000,28850,4768
|
|
20230621,122300,41120184950,28900,28950,28950,28850,6048
|
|
20230621,122200,40945294750,29000,28950,29000,28950,152
|
|
20230621,122100,40940891350,28950,29000,29000,28950,1792
|
|
20230621,122000,40888928200,28950,28950,28950,28900,562
|
|
20230621,121900,40872659100,28950,28950,28950,28900,898
|
|
20230621,121800,40846662050,28900,28950,28950,28900,1213
|
|
20230621,121700,40811587850,28900,28950,28950,28900,1378
|
|
20230621,121600,40771712450,28900,28900,28950,28900,550
|
|
20230621,121500,40755815850,28900,28900,28950,28850,1774
|
|
20230621,121400,40704532750,28900,28850,28900,28850,742
|
|
20230621,121300,40683092250,28900,28900,28900,28850,1696
|
|
20230621,121200,40634160300,28850,28850,28900,28850,376
|
|
20230621,121100,40623298600,28850,28850,28900,28850,316
|
|
20230621,121000,40614173450,28900,28900,28900,28850,713
|
|
20230621,120900,40593571050,28900,28850,28900,28850,336
|
|
20230621,120800,40583867550,28850,28850,28900,28850,995
|
|
20230621,120700,40555155800,28900,28900,28900,28850,2846
|
|
20230621,120600,40473037650,28850,28900,28900,28850,420
|
|
20230621,120500,40460914650,28850,28850,28900,28850,667
|
|
20230621,120400,40441665950,28900,28900,28950,28850,1591
|
|
20230621,120300,40395715100,28900,28900,28950,28900,587
|
|
20230621,120200,40378744350,28900,28900,28950,28900,1213
|
|
20230621,120100,40343687050,28900,28900,28950,28900,880
|
|
20230621,120000,40318213550,28950,28950,28950,28900,285
|
|
20230621,115900,40309974900,28900,28950,28950,28900,2302
|
|
20230621,115800,40243403900,28950,28900,28950,28850,1906
|
|
20230621,115700,40188387450,28900,28900,28950,28900,555
|
|
20230621,115600,40172340400,28900,28850,28900,28850,1463
|
|
20230621,115500,40130060800,28850,28950,28950,28850,7814
|
|
20230621,115400,39904240600,28950,28900,28950,28900,635
|
|
20230621,115300,39885880000,28900,28900,28950,28900,335
|
|
20230621,115200,39876194300,28900,29000,29000,28900,1786
|
|
20230621,115100,39824541400,28950,28950,29000,28950,979
|
|
20230621,115000,39796189200,28950,28950,29050,28950,2425
|
|
20230621,114900,39725907750,29000,28950,29000,28900,11549
|
|
20230621,114800,39391981450,28950,28950,29000,28950,1175
|
|
20230621,114700,39357952750,28950,29000,29000,28950,4385
|
|
20230621,114600,39230984200,29000,29000,29050,28950,4161
|
|
20230621,114500,39110412350,29000,29000,29050,29000,551
|
|
20230621,114400,39094432900,29000,29000,29050,29000,1382
|
|
20230621,114300,39054354850,29000,29000,29050,29000,358
|
|
20230621,114200,39043969800,29000,29000,29050,28950,3058
|
|
20230621,114100,38955277800,29000,29000,29050,28950,1043
|
|
20230621,114000,38925029500,28950,28950,29050,28950,738
|
|
20230621,113900,38903634900,28950,29050,29050,28950,4027
|
|
20230621,113800,38786866950,29050,29100,29150,29050,1213
|
|
20230621,113700,38751609200,29100,29100,29150,29100,399
|
|
20230621,113600,38739998150,29150,29150,29150,29100,951
|
|
20230621,113500,38712316550,29150,29100,29150,29100,203
|
|
20230621,113400,38706403300,29100,29150,29150,29050,1830
|
|
20230621,113300,38653143250,29150,29100,29150,29100,175
|
|
20230621,113200,38648049300,29100,29150,29200,29100,1086
|
|
20230621,113100,38616402800,29150,29150,29200,29100,1373
|
|
20230621,113000,38576399600,29050,29050,29150,29000,2139
|
|
20230621,112900,38514189950,29050,29100,29100,29000,9888
|
|
20230621,112800,38227199150,29050,29150,29150,29050,4543
|
|
20230621,112700,38094914850,29150,29200,29250,29150,1288
|
|
20230621,112600,38057351850,29200,29250,29250,29150,3651
|
|
20230621,112500,37950741000,29250,29300,29300,29250,757
|
|
20230621,112400,37928584850,29250,29250,29300,29250,1022
|
|
20230621,112300,37898678450,29250,29300,29300,29250,1000
|
|
20230621,112200,37869388500,29300,29300,29350,29250,1379
|
|
20230621,112100,37828985050,29300,29300,29350,29250,10139
|
|
20230621,112000,37532128500,29300,29200,29350,29200,6562
|
|
20230621,111900,37339859450,29200,29300,29300,29200,4116
|
|
20230621,111800,37219407500,29300,29350,29400,29300,2810
|
|
20230621,111700,37136995350,29350,29400,29400,29350,2533
|
|
20230621,111600,37062615500,29350,29350,29400,29350,1567
|
|
20230621,111500,37016561700,29400,29450,29450,29350,3212
|
|
20230621,111400,36922173550,29450,29450,29500,29400,4485
|
|
20230621,111300,36790032450,29500,29400,29500,29400,12640
|
|
20230621,111200,36417950950,29400,29300,29400,29300,3283
|
|
20230621,111100,36321567350,29300,29400,29450,29300,2471
|
|
20230621,111000,36249000900,29200,29200,29400,29200,22462
|
|
20230621,110900,35590356800,29200,29250,29250,29200,1865
|
|
20230621,110800,35535822500,29250,29200,29250,29150,2079
|
|
20230621,110700,35475075000,29200,29150,29250,29150,6018
|
|
20230621,110600,35299376750,29150,29100,29150,29100,3567
|
|
20230621,110500,35195416950,29100,29050,29150,29050,2900
|
|
20230621,110400,35110981200,29100,29050,29100,29050,712
|
|
20230621,110300,35090273850,29100,29050,29100,29000,1155
|
|
20230621,110200,35056712350,29000,29050,29100,29000,1219
|
|
20230621,110100,35021328400,29050,29100,29100,29000,424
|
|
20230621,110000,35009019200,29100,29100,29100,29000,2924
|
|
20230621,105900,34924140500,29100,29100,29150,29000,1348
|
|
20230621,105800,34884950900,29150,28950,29150,28950,6671
|
|
20230621,105700,34691110000,28950,29050,29050,28900,11286
|
|
20230621,105600,34364591900,29000,29050,29050,28950,1891
|
|
20230621,105500,34309729050,29000,29050,29050,29000,1545
|
|
20230621,105400,34264867050,29000,29000,29050,29000,1221
|
|
20230621,105300,34229450250,29050,29050,29100,28950,1754
|
|
20230621,105200,34178556750,29050,29100,29100,29000,1242
|
|
20230621,105100,34142479850,29100,29000,29150,29000,1630
|
|
20230621,105000,34095134350,29000,29000,29150,29000,3755
|
|
20230621,104900,33985929050,29000,29000,29050,28950,4881
|
|
20230621,104800,33844295000,29000,29000,29050,29000,2659
|
|
20230621,104700,33767168600,29050,29100,29100,29000,3852
|
|
20230621,104600,33655244200,29100,29150,29150,29050,1681
|
|
20230621,104500,33606354050,29050,29100,29200,29050,5292
|
|
20230621,104400,33452322450,29100,29150,29200,29100,1801
|
|
20230621,104300,33399807700,29150,29200,29200,29100,5800
|
|
20230621,104200,33230629150,29200,29200,29250,29100,4148
|
|
20230621,104100,33109511100,29100,29150,29250,29100,5016
|
|
20230621,104000,32963238950,29200,29100,29200,29050,7674
|
|
20230621,103900,32739810400,29100,29000,29100,29000,6097
|
|
20230621,103800,32562749300,29050,29050,29100,28950,6755
|
|
20230621,103700,32366745550,29050,29050,29100,29000,6586
|
|
20230621,103600,32175540350,29100,29200,29200,29000,6267
|
|
20230621,103500,31993129850,29200,29250,29250,29150,3483
|
|
20230621,103400,31891460000,29250,29300,29350,29250,4228
|
|
20230621,103300,31767721000,29350,29350,29350,29250,2414
|
|
20230621,103200,31696940950,29350,29350,29350,29250,5685
|
|
20230621,103100,31530321850,29350,29250,29350,29200,5209
|
|
20230621,103000,31377705350,29300,29350,29350,29250,6872
|
|
20230621,102900,31176423300,29300,29250,29350,29200,11091
|
|
20230621,102800,30851590800,29200,29100,29300,29100,7684
|
|
20230621,102700,30626948100,29100,29200,29200,29100,5924
|
|
20230621,102600,30454192100,29150,29150,29200,29150,3712
|
|
20230621,102500,30345903850,29150,29200,29200,29150,3329
|
|
20230621,102400,30248736750,29200,29100,29250,29050,11136
|
|
20230621,102300,29923908050,29100,29150,29150,29100,2740
|
|
20230621,102200,29844133350,29100,29150,29200,29100,8697
|
|
20230621,102100,29590917050,29100,29200,29200,29100,3867
|
|
20230621,102000,29478186800,29200,29200,29250,29150,4789
|
|
20230621,101900,29338260400,29200,29150,29200,29100,7602
|
|
20230621,101800,29116619950,29100,29050,29150,29050,4410
|
|
20230621,101700,28988284300,29100,28950,29100,28950,8050
|
|
20230621,101600,28754540950,28950,28900,29000,28850,5050
|
|
20230621,101500,28608413700,28900,28950,29000,28900,7057
|
|
20230621,101400,28404258500,28950,28900,29000,28850,9853
|
|
20230621,101300,28119496150,28900,28950,29000,28850,9381
|
|
20230621,101200,27848161850,28950,28950,29000,28850,13894
|
|
20230621,101100,27446482200,28950,29150,29200,28950,25543
|
|
20230621,101000,26705241150,29150,29100,29300,29100,18122
|
|
20230621,100900,26176093450,29100,29150,29200,29050,12182
|
|
20230621,100800,25821346100,29150,29150,29300,29150,7563
|
|
20230621,100700,25600386300,29150,29200,29250,29150,12953
|
|
20230621,100600,25222491100,29250,29250,29350,29150,10431
|
|
20230621,100500,24917481700,29250,29500,29500,29250,8126
|
|
20230621,100400,24678645500,29450,29450,29550,29400,38290
|
|
20230621,100300,23549854800,29400,29200,29450,29100,20180
|
|
20230621,100200,22957978600,29100,29150,29350,29100,22884
|
|
20230621,100100,22289560900,29100,29350,29400,29100,34167
|
|
20230621,100000,21288719500,29450,29450,29450,29450,0
|
|
20230621,095900,21288719500,29450,29300,29450,29300,17843
|
|
20230621,095800,20764006400,29300,29400,29450,29300,16838
|
|
20230621,095700,20269156700,29400,29150,29400,29100,100199
|
|
20230621,095600,17336235000,29100,29000,29150,28900,22885
|
|
20230621,095500,16672593250,29000,28900,29050,28850,25153
|
|
20230621,095400,15943550500,28900,28950,28950,28850,12232
|
|
20230621,095300,15589922450,28950,28850,28950,28850,18483
|
|
20230621,095200,15055582250,28850,28700,28900,28650,25441
|
|
20230621,095100,14323710950,28700,28550,28700,28500,14159
|
|
20230621,095000,13918051750,28600,28450,28650,28450,15966
|
|
20230621,094900,13462211650,28450,28500,28550,28300,8165
|
|
20230621,094800,13229880100,28450,28350,28550,28250,20394
|
|
20230621,094700,12650242000,28350,28300,28400,28300,8763
|
|
20230621,094600,12402069550,28300,28300,28350,28250,6697
|
|
20230621,094500,12212546550,28300,28500,28550,28300,8856
|
|
20230621,094400,11961163750,28500,28300,28600,28300,29091
|
|
20230621,094300,11132180900,28300,28450,28500,28250,6878
|
|
20230621,094200,10936808250,28400,28350,28550,28300,40377
|
|
20230621,094100,9786820100,28450,28400,28450,28250,9215
|
|
20230621,094000,9525408850,28400,28350,28400,28250,11238
|
|
20230621,093900,9206858750,28350,28300,28400,28250,14850
|
|
20230621,093800,8786031500,28350,28400,28450,28200,8155
|
|
20230621,093700,8555088050,28400,28250,28450,28200,24057
|
|
20230621,093600,7873218850,28250,28200,28250,28150,9268
|
|
20230621,093500,7611477750,28200,28200,28250,28100,12275
|
|
20230621,093400,7265527050,28200,28300,28300,28150,10185
|
|
20230621,093300,6978036500,28300,28300,28350,28250,9362
|
|
20230621,093200,6712980950,28350,28150,28350,28100,11861
|
|
20230621,093100,6377640000,28100,28300,28300,28100,13017
|
|
20230621,093000,6011066350,28250,28150,28400,28100,26116
|
|
20230621,092900,5273086200,28150,28100,28200,28000,14030
|
|
20230621,092800,4878780950,28150,27850,28150,27800,36260
|
|
20230621,092700,3863869750,27850,27700,27850,27700,7651
|
|
20230621,092600,3651404850,27700,27750,27800,27700,10944
|
|
20230621,092500,3347635450,27750,27700,27750,27550,8539
|
|
20230621,092400,3111465600,27700,27600,27700,27600,7847
|
|
20230621,092300,2894358050,27650,27600,27650,27600,4791
|
|
20230621,092200,2761981600,27600,27650,27650,27600,4188
|
|
20230621,092100,2646218850,27650,27550,27700,27500,17884
|
|
20230621,092000,2152494900,27550,27400,27550,27400,12683
|
|
20230621,091900,1804050450,27450,27400,27450,27350,10924
|
|
20230621,091800,1504703100,27400,27250,27400,27200,13633
|
|
20230621,091700,1131884700,27200,27100,27250,27050,5485
|
|
20230621,091600,982980750,27100,27150,27150,27050,3778
|
|
20230621,091500,880583850,27150,27050,27150,27050,4991
|
|
20230621,091400,745270650,27150,27100,27150,27000,2511
|
|
20230621,091300,677309050,27050,26950,27050,26950,1373
|
|
20230621,091200,640199650,26950,27000,27000,26950,748
|
|
20230621,091100,620007350,27000,26900,27000,26900,549
|
|
20230621,091000,605195950,26900,26950,27000,26900,1342
|
|
20230621,090900,569045550,26900,26950,26950,26850,3073
|
|
20230621,090800,486388400,26950,27000,27000,26950,386
|
|
20230621,090700,475971600,27000,27100,27100,26950,3708
|
|
20230621,090600,375634950,27050,26950,27100,26950,2607
|
|
20230621,090500,305112600,27050,26900,27050,26800,4502
|
|
20230621,090400,183713700,26900,26850,26950,26850,890
|
|
20230621,090300,159792150,26850,26700,26850,26700,2761
|
|
20230621,090200,85830750,26700,26700,26700,26700,419
|
|
20230621,090100,74643450,26700,26800,26800,26600,1389
|
|
20230621,090000,37571150,26800,26800,26800,26750,1402
|