867 lines
47 KiB
CSV
867 lines
47 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,232300,27460006800,49050,49050,49050,49050,0
|
|
20230601,232200,27460006800,49050,49050,49050,49050,0
|
|
20230601,232100,27460006800,49050,49050,49050,49050,0
|
|
20230601,232000,27460006800,49050,49050,49050,49050,0
|
|
20230601,231900,27460006800,49050,49050,49050,49050,0
|
|
20230601,231800,27460006800,49050,49050,49050,49050,0
|
|
20230601,231700,27460006800,49050,49050,49050,49050,0
|
|
20230601,231600,27460006800,49050,49050,49050,49050,0
|
|
20230601,231500,27460006800,49050,49050,49050,49050,0
|
|
20230601,231400,27460006800,49050,49050,49050,49050,0
|
|
20230601,231300,27460006800,49050,49050,49050,49050,0
|
|
20230601,231200,27460006800,49050,49050,49050,49050,0
|
|
20230601,231100,27460006800,49050,49050,49050,49050,0
|
|
20230601,231000,27460006800,49050,49050,49050,49050,0
|
|
20230601,230900,27460006800,49050,49050,49050,49050,0
|
|
20230601,230800,27460006800,49050,49050,49050,49050,0
|
|
20230601,230700,27460006800,49050,49050,49050,49050,0
|
|
20230601,230600,27460006800,49050,49050,49050,49050,0
|
|
20230601,230500,27460006800,49050,49050,49050,49050,0
|
|
20230601,230400,27460006800,49050,49050,49050,49050,0
|
|
20230601,230300,27460006800,49050,49050,49050,49050,0
|
|
20230601,230200,27460006800,49050,49050,49050,49050,0
|
|
20230601,230100,27460006800,49050,49050,49050,49050,0
|
|
20230601,230000,27460006800,49050,49050,49050,49050,0
|
|
20230601,225900,27460006800,49050,49050,49050,49050,0
|
|
20230601,225800,27460006800,49050,49050,49050,49050,0
|
|
20230601,225700,27460006800,49050,49050,49050,49050,0
|
|
20230601,225600,27460006800,49050,49050,49050,49050,0
|
|
20230601,225500,27460006800,49050,49050,49050,49050,0
|
|
20230601,225400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,225300,27460006800,49050,49050,49050,49050,0
|
|
20230601,225200,27460006800,49050,49050,49050,49050,0
|
|
20230601,225100,27460006800,49050,49050,49050,49050,0
|
|
20230601,225000,27460006800,49050,49050,49050,49050,0
|
|
20230601,224900,27460006800,49050,49050,49050,49050,0
|
|
20230601,224800,27460006800,49050,49050,49050,49050,0
|
|
20230601,224700,27460006800,49050,49050,49050,49050,0
|
|
20230601,224600,27460006800,49050,49050,49050,49050,0
|
|
20230601,224500,27460006800,49050,49050,49050,49050,0
|
|
20230601,224400,27460006800,49050,49050,49050,49050,0
|
|
20230601,224300,27460006800,49050,49050,49050,49050,0
|
|
20230601,224200,27460006800,49050,49050,49050,49050,0
|
|
20230601,224100,27460006800,49050,49050,49050,49050,0
|
|
20230601,224000,27460006800,49050,49050,49050,49050,0
|
|
20230601,223900,27460006800,49050,49050,49050,49050,0
|
|
20230601,223800,27460006800,49050,49050,49050,49050,0
|
|
20230601,223700,27460006800,49050,49050,49050,49050,0
|
|
20230601,223600,27460006800,49050,49050,49050,49050,0
|
|
20230601,223500,27460006800,49050,49050,49050,49050,0
|
|
20230601,223400,27460006800,49050,49050,49050,49050,0
|
|
20230601,223300,27460006800,49050,49050,49050,49050,0
|
|
20230601,223200,27460006800,49050,49050,49050,49050,0
|
|
20230601,223100,27460006800,49050,49050,49050,49050,0
|
|
20230601,223000,27460006800,49050,49050,49050,49050,0
|
|
20230601,222900,27460006800,49050,49050,49050,49050,0
|
|
20230601,222800,27460006800,49050,49050,49050,49050,0
|
|
20230601,222700,27460006800,49050,49050,49050,49050,0
|
|
20230601,222600,27460006800,49050,49050,49050,49050,0
|
|
20230601,222500,27460006800,49050,49050,49050,49050,0
|
|
20230601,222400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,222300,27460006800,49050,49050,49050,49050,0
|
|
20230601,222200,27460006800,49050,49050,49050,49050,0
|
|
20230601,222100,27460006800,49050,49050,49050,49050,0
|
|
20230601,222000,27460006800,49050,49050,49050,49050,0
|
|
20230601,221900,27460006800,49050,49050,49050,49050,0
|
|
20230601,221800,27460006800,49050,49050,49050,49050,0
|
|
20230601,221700,27460006800,49050,49050,49050,49050,0
|
|
20230601,221600,27460006800,49050,49050,49050,49050,0
|
|
20230601,221500,27460006800,49050,49050,49050,49050,0
|
|
20230601,221400,27460006800,49050,49050,49050,49050,0
|
|
20230601,221300,27460006800,49050,49050,49050,49050,0
|
|
20230601,221200,27460006800,49050,49050,49050,49050,0
|
|
20230601,221100,27460006800,49050,49050,49050,49050,0
|
|
20230601,221000,27460006800,49050,49050,49050,49050,0
|
|
20230601,220900,27460006800,49050,49050,49050,49050,0
|
|
20230601,220800,27460006800,49050,49050,49050,49050,0
|
|
20230601,220700,27460006800,49050,49050,49050,49050,0
|
|
20230601,220600,27460006800,49050,49050,49050,49050,0
|
|
20230601,220500,27460006800,49050,49050,49050,49050,0
|
|
20230601,220400,27460006800,49050,49050,49050,49050,0
|
|
20230601,220300,27460006800,49050,49050,49050,49050,0
|
|
20230601,220200,27460006800,49050,49050,49050,49050,0
|
|
20230601,220100,27460006800,49050,49050,49050,49050,0
|
|
20230601,220000,27460006800,49050,49050,49050,49050,0
|
|
20230601,215900,27460006800,49050,49050,49050,49050,0
|
|
20230601,215800,27460006800,49050,49050,49050,49050,0
|
|
20230601,215700,27460006800,49050,49050,49050,49050,0
|
|
20230601,215600,27460006800,49050,49050,49050,49050,0
|
|
20230601,215500,27460006800,49050,49050,49050,49050,0
|
|
20230601,215400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,215300,27460006800,49050,49050,49050,49050,0
|
|
20230601,215200,27460006800,49050,49050,49050,49050,0
|
|
20230601,215100,27460006800,49050,49050,49050,49050,0
|
|
20230601,215000,27460006800,49050,49050,49050,49050,0
|
|
20230601,214900,27460006800,49050,49050,49050,49050,0
|
|
20230601,214800,27460006800,49050,49050,49050,49050,0
|
|
20230601,214700,27460006800,49050,49050,49050,49050,0
|
|
20230601,214600,27460006800,49050,49050,49050,49050,0
|
|
20230601,214500,27460006800,49050,49050,49050,49050,0
|
|
20230601,214400,27460006800,49050,49050,49050,49050,0
|
|
20230601,214300,27460006800,49050,49050,49050,49050,0
|
|
20230601,214200,27460006800,49050,49050,49050,49050,0
|
|
20230601,214100,27460006800,49050,49050,49050,49050,0
|
|
20230601,214000,27460006800,49050,49050,49050,49050,0
|
|
20230601,213900,27460006800,49050,49050,49050,49050,0
|
|
20230601,213800,27460006800,49050,49050,49050,49050,0
|
|
20230601,213700,27460006800,49050,49050,49050,49050,0
|
|
20230601,213600,27460006800,49050,49050,49050,49050,0
|
|
20230601,213500,27460006800,49050,49050,49050,49050,0
|
|
20230601,213400,27460006800,49050,49050,49050,49050,0
|
|
20230601,213300,27460006800,49050,49050,49050,49050,0
|
|
20230601,213200,27460006800,49050,49050,49050,49050,0
|
|
20230601,213100,27460006800,49050,49050,49050,49050,0
|
|
20230601,213000,27460006800,49050,49050,49050,49050,0
|
|
20230601,212900,27460006800,49050,49050,49050,49050,0
|
|
20230601,212800,27460006800,49050,49050,49050,49050,0
|
|
20230601,212700,27460006800,49050,49050,49050,49050,0
|
|
20230601,212600,27460006800,49050,49050,49050,49050,0
|
|
20230601,212500,27460006800,49050,49050,49050,49050,0
|
|
20230601,212400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,212300,27460006800,49050,49050,49050,49050,0
|
|
20230601,212200,27460006800,49050,49050,49050,49050,0
|
|
20230601,212100,27460006800,49050,49050,49050,49050,0
|
|
20230601,212000,27460006800,49050,49050,49050,49050,0
|
|
20230601,211900,27460006800,49050,49050,49050,49050,0
|
|
20230601,211800,27460006800,49050,49050,49050,49050,0
|
|
20230601,211700,27460006800,49050,49050,49050,49050,0
|
|
20230601,211600,27460006800,49050,49050,49050,49050,0
|
|
20230601,211500,27460006800,49050,49050,49050,49050,0
|
|
20230601,211400,27460006800,49050,49050,49050,49050,0
|
|
20230601,211300,27460006800,49050,49050,49050,49050,0
|
|
20230601,211200,27460006800,49050,49050,49050,49050,0
|
|
20230601,211100,27460006800,49050,49050,49050,49050,0
|
|
20230601,211000,27460006800,49050,49050,49050,49050,0
|
|
20230601,210900,27460006800,49050,49050,49050,49050,0
|
|
20230601,210800,27460006800,49050,49050,49050,49050,0
|
|
20230601,210700,27460006800,49050,49050,49050,49050,0
|
|
20230601,210600,27460006800,49050,49050,49050,49050,0
|
|
20230601,210500,27460006800,49050,49050,49050,49050,0
|
|
20230601,210400,27460006800,49050,49050,49050,49050,0
|
|
20230601,210300,27460006800,49050,49050,49050,49050,0
|
|
20230601,210200,27460006800,49050,49050,49050,49050,0
|
|
20230601,210100,27460006800,49050,49050,49050,49050,0
|
|
20230601,210000,27460006800,49050,49050,49050,49050,0
|
|
20230601,205900,27460006800,49050,49050,49050,49050,0
|
|
20230601,205800,27460006800,49050,49050,49050,49050,0
|
|
20230601,205700,27460006800,49050,49050,49050,49050,0
|
|
20230601,205600,27460006800,49050,49050,49050,49050,0
|
|
20230601,205500,27460006800,49050,49050,49050,49050,0
|
|
20230601,205400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,205300,27460006800,49050,49050,49050,49050,0
|
|
20230601,205200,27460006800,49050,49050,49050,49050,0
|
|
20230601,205100,27460006800,49050,49050,49050,49050,0
|
|
20230601,205000,27460006800,49050,49050,49050,49050,0
|
|
20230601,204900,27460006800,49050,49050,49050,49050,0
|
|
20230601,204800,27460006800,49050,49050,49050,49050,0
|
|
20230601,204700,27460006800,49050,49050,49050,49050,0
|
|
20230601,204600,27460006800,49050,49050,49050,49050,0
|
|
20230601,204500,27460006800,49050,49050,49050,49050,0
|
|
20230601,204400,27460006800,49050,49050,49050,49050,0
|
|
20230601,204300,27460006800,49050,49050,49050,49050,0
|
|
20230601,204200,27460006800,49050,49050,49050,49050,0
|
|
20230601,204100,27460006800,49050,49050,49050,49050,0
|
|
20230601,204000,27460006800,49050,49050,49050,49050,0
|
|
20230601,203900,27460006800,49050,49050,49050,49050,0
|
|
20230601,203800,27460006800,49050,49050,49050,49050,0
|
|
20230601,203700,27460006800,49050,49050,49050,49050,0
|
|
20230601,203600,27460006800,49050,49050,49050,49050,0
|
|
20230601,203500,27460006800,49050,49050,49050,49050,0
|
|
20230601,203400,27460006800,49050,49050,49050,49050,0
|
|
20230601,203300,27460006800,49050,49050,49050,49050,0
|
|
20230601,203200,27460006800,49050,49050,49050,49050,0
|
|
20230601,203100,27460006800,49050,49050,49050,49050,0
|
|
20230601,203000,27460006800,49050,49050,49050,49050,0
|
|
20230601,202900,27460006800,49050,49050,49050,49050,0
|
|
20230601,202800,27460006800,49050,49050,49050,49050,0
|
|
20230601,202700,27460006800,49050,49050,49050,49050,0
|
|
20230601,202600,27460006800,49050,49050,49050,49050,0
|
|
20230601,202500,27460006800,49050,49050,49050,49050,0
|
|
20230601,202400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,202300,27460006800,49050,49050,49050,49050,0
|
|
20230601,202200,27460006800,49050,49050,49050,49050,0
|
|
20230601,202100,27460006800,49050,49050,49050,49050,0
|
|
20230601,202000,27460006800,49050,49050,49050,49050,0
|
|
20230601,201900,27460006800,49050,49050,49050,49050,0
|
|
20230601,201800,27460006800,49050,49050,49050,49050,0
|
|
20230601,201700,27460006800,49050,49050,49050,49050,0
|
|
20230601,201600,27460006800,49050,49050,49050,49050,0
|
|
20230601,201500,27460006800,49050,49050,49050,49050,0
|
|
20230601,201400,27460006800,49050,49050,49050,49050,0
|
|
20230601,201300,27460006800,49050,49050,49050,49050,0
|
|
20230601,201200,27460006800,49050,49050,49050,49050,0
|
|
20230601,201100,27460006800,49050,49050,49050,49050,0
|
|
20230601,201000,27460006800,49050,49050,49050,49050,0
|
|
20230601,200900,27460006800,49050,49050,49050,49050,0
|
|
20230601,200800,27460006800,49050,49050,49050,49050,0
|
|
20230601,200700,27460006800,49050,49050,49050,49050,0
|
|
20230601,200600,27460006800,49050,49050,49050,49050,0
|
|
20230601,200500,27460006800,49050,49050,49050,49050,0
|
|
20230601,200400,27460006800,49050,49050,49050,49050,0
|
|
20230601,200300,27460006800,49050,49050,49050,49050,0
|
|
20230601,200200,27460006800,49050,49050,49050,49050,0
|
|
20230601,200100,27460006800,49050,49050,49050,49050,0
|
|
20230601,200000,27460006800,49050,49050,49050,49050,0
|
|
20230601,195900,27460006800,49050,49050,49050,49050,0
|
|
20230601,195800,27460006800,49050,49050,49050,49050,0
|
|
20230601,195700,27460006800,49050,49050,49050,49050,0
|
|
20230601,195600,27460006800,49050,49050,49050,49050,0
|
|
20230601,195500,27460006800,49050,49050,49050,49050,0
|
|
20230601,195400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,195300,27460006800,49050,49050,49050,49050,0
|
|
20230601,195200,27460006800,49050,49050,49050,49050,0
|
|
20230601,195100,27460006800,49050,49050,49050,49050,0
|
|
20230601,195000,27460006800,49050,49050,49050,49050,0
|
|
20230601,194900,27460006800,49050,49050,49050,49050,0
|
|
20230601,194800,27460006800,49050,49050,49050,49050,0
|
|
20230601,194700,27460006800,49050,49050,49050,49050,0
|
|
20230601,194600,27460006800,49050,49050,49050,49050,0
|
|
20230601,194500,27460006800,49050,49050,49050,49050,0
|
|
20230601,194400,27460006800,49050,49050,49050,49050,0
|
|
20230601,194300,27460006800,49050,49050,49050,49050,0
|
|
20230601,194200,27460006800,49050,49050,49050,49050,0
|
|
20230601,194100,27460006800,49050,49050,49050,49050,0
|
|
20230601,194000,27460006800,49050,49050,49050,49050,0
|
|
20230601,193900,27460006800,49050,49050,49050,49050,0
|
|
20230601,193800,27460006800,49050,49050,49050,49050,0
|
|
20230601,193700,27460006800,49050,49050,49050,49050,0
|
|
20230601,193600,27460006800,49050,49050,49050,49050,0
|
|
20230601,193500,27460006800,49050,49050,49050,49050,0
|
|
20230601,193400,27460006800,49050,49050,49050,49050,0
|
|
20230601,193300,27460006800,49050,49050,49050,49050,0
|
|
20230601,193200,27460006800,49050,49050,49050,49050,0
|
|
20230601,193100,27460006800,49050,49050,49050,49050,0
|
|
20230601,193000,27460006800,49050,49050,49050,49050,0
|
|
20230601,192900,27460006800,49050,49050,49050,49050,0
|
|
20230601,192800,27460006800,49050,49050,49050,49050,0
|
|
20230601,192700,27460006800,49050,49050,49050,49050,0
|
|
20230601,192600,27460006800,49050,49050,49050,49050,0
|
|
20230601,192500,27460006800,49050,49050,49050,49050,0
|
|
20230601,192400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,192300,27460006800,49050,49050,49050,49050,0
|
|
20230601,192200,27460006800,49050,49050,49050,49050,0
|
|
20230601,192100,27460006800,49050,49050,49050,49050,0
|
|
20230601,192000,27460006800,49050,49050,49050,49050,0
|
|
20230601,191900,27460006800,49050,49050,49050,49050,0
|
|
20230601,191800,27460006800,49050,49050,49050,49050,0
|
|
20230601,191700,27460006800,49050,49050,49050,49050,0
|
|
20230601,191600,27460006800,49050,49050,49050,49050,0
|
|
20230601,191500,27460006800,49050,49050,49050,49050,0
|
|
20230601,191400,27460006800,49050,49050,49050,49050,0
|
|
20230601,191300,27460006800,49050,49050,49050,49050,0
|
|
20230601,191200,27460006800,49050,49050,49050,49050,0
|
|
20230601,191100,27460006800,49050,49050,49050,49050,0
|
|
20230601,191000,27460006800,49050,49050,49050,49050,0
|
|
20230601,190900,27460006800,49050,49050,49050,49050,0
|
|
20230601,190800,27460006800,49050,49050,49050,49050,0
|
|
20230601,190700,27460006800,49050,49050,49050,49050,0
|
|
20230601,190600,27460006800,49050,49050,49050,49050,0
|
|
20230601,190500,27460006800,49050,49050,49050,49050,0
|
|
20230601,190400,27460006800,49050,49050,49050,49050,0
|
|
20230601,190300,27460006800,49050,49050,49050,49050,0
|
|
20230601,190200,27460006800,49050,49050,49050,49050,0
|
|
20230601,190100,27460006800,49050,49050,49050,49050,0
|
|
20230601,190000,27460006800,49050,49050,49050,49050,0
|
|
20230601,185900,27460006800,49050,49050,49050,49050,0
|
|
20230601,185800,27460006800,49050,49050,49050,49050,0
|
|
20230601,185700,27460006800,49050,49050,49050,49050,0
|
|
20230601,185600,27460006800,49050,49050,49050,49050,0
|
|
20230601,185500,27460006800,49050,49050,49050,49050,0
|
|
20230601,185400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,185300,27460006800,49050,49050,49050,49050,0
|
|
20230601,185200,27460006800,49050,49050,49050,49050,0
|
|
20230601,185100,27460006800,49050,49050,49050,49050,0
|
|
20230601,185000,27460006800,49050,49050,49050,49050,0
|
|
20230601,184900,27460006800,49050,49050,49050,49050,0
|
|
20230601,184800,27460006800,49050,49050,49050,49050,0
|
|
20230601,184700,27460006800,49050,49050,49050,49050,0
|
|
20230601,184600,27460006800,49050,49050,49050,49050,0
|
|
20230601,184500,27460006800,49050,49050,49050,49050,0
|
|
20230601,184400,27460006800,49050,49050,49050,49050,0
|
|
20230601,184300,27460006800,49050,49050,49050,49050,0
|
|
20230601,184200,27460006800,49050,49050,49050,49050,0
|
|
20230601,184100,27460006800,49050,49050,49050,49050,0
|
|
20230601,184000,27460006800,49050,49050,49050,49050,0
|
|
20230601,183900,27460006800,49050,49050,49050,49050,0
|
|
20230601,183800,27460006800,49050,49050,49050,49050,0
|
|
20230601,183700,27460006800,49050,49050,49050,49050,0
|
|
20230601,183600,27460006800,49050,49050,49050,49050,0
|
|
20230601,183500,27460006800,49050,49050,49050,49050,0
|
|
20230601,183400,27460006800,49050,49050,49050,49050,0
|
|
20230601,183300,27460006800,49050,49050,49050,49050,0
|
|
20230601,183200,27460006800,49050,49050,49050,49050,0
|
|
20230601,183100,27460006800,49050,49050,49050,49050,0
|
|
20230601,183000,27460006800,49050,49050,49050,49050,0
|
|
20230601,182900,27460006800,49050,49050,49050,49050,0
|
|
20230601,182800,27460006800,49050,49050,49050,49050,0
|
|
20230601,182700,27460006800,49050,49050,49050,49050,0
|
|
20230601,182600,27460006800,49050,49050,49050,49050,0
|
|
20230601,182500,27460006800,49050,49050,49050,49050,0
|
|
20230601,182400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,182300,27460006800,49050,49050,49050,49050,0
|
|
20230601,182200,27460006800,49050,49050,49050,49050,0
|
|
20230601,182100,27460006800,49050,49050,49050,49050,0
|
|
20230601,182000,27460006800,49050,49050,49050,49050,0
|
|
20230601,181900,27460006800,49050,49050,49050,49050,0
|
|
20230601,181800,27460006800,49050,49050,49050,49050,0
|
|
20230601,181700,27460006800,49050,49050,49050,49050,0
|
|
20230601,181600,27460006800,49050,49050,49050,49050,0
|
|
20230601,181500,27460006800,49050,49050,49050,49050,0
|
|
20230601,181400,27460006800,49050,49050,49050,49050,0
|
|
20230601,181300,27460006800,49050,49050,49050,49050,0
|
|
20230601,181200,27460006800,49050,49050,49050,49050,0
|
|
20230601,181100,27460006800,49050,49050,49050,49050,0
|
|
20230601,181000,27460006800,49050,49050,49050,49050,0
|
|
20230601,180900,27460006800,49050,49050,49050,49050,0
|
|
20230601,180800,27460006800,49050,49050,49050,49050,0
|
|
20230601,180700,27460006800,49050,49050,49050,49050,0
|
|
20230601,180600,27460006800,49050,49050,49050,49050,0
|
|
20230601,180500,27460006800,49050,49050,49050,49050,0
|
|
20230601,180400,27460006800,49050,49050,49050,49050,0
|
|
20230601,180300,27460006800,49050,49050,49050,49050,0
|
|
20230601,180200,27460006800,49050,49050,49050,49050,0
|
|
20230601,180100,27460006800,49050,49050,49050,49050,0
|
|
20230601,180000,27460006800,49050,49050,49050,49050,0
|
|
20230601,175900,27460006800,49050,49050,49050,49050,0
|
|
20230601,175800,27460006800,49050,49050,49050,49050,0
|
|
20230601,175700,27460006800,49050,49050,49050,49050,0
|
|
20230601,175600,27460006800,49050,49050,49050,49050,0
|
|
20230601,175500,27460006800,49050,49050,49050,49050,0
|
|
20230601,175400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,175300,27460006800,49050,49050,49050,49050,0
|
|
20230601,175200,27460006800,49050,49050,49050,49050,0
|
|
20230601,175100,27460006800,49050,49050,49050,49050,0
|
|
20230601,175000,27460006800,49050,49050,49050,49050,0
|
|
20230601,174900,27460006800,49050,49050,49050,49050,0
|
|
20230601,174800,27460006800,49050,49050,49050,49050,0
|
|
20230601,174700,27460006800,49050,49050,49050,49050,0
|
|
20230601,174600,27460006800,49050,49050,49050,49050,0
|
|
20230601,174500,27460006800,49050,49050,49050,49050,0
|
|
20230601,174400,27460006800,49050,49050,49050,49050,0
|
|
20230601,174300,27460006800,49050,49050,49050,49050,0
|
|
20230601,174200,27460006800,49050,49050,49050,49050,0
|
|
20230601,174100,27460006800,49050,49050,49050,49050,0
|
|
20230601,174000,27460006800,49050,49050,49050,49050,0
|
|
20230601,173900,27460006800,49050,49050,49050,49050,0
|
|
20230601,173800,27460006800,49050,49050,49050,49050,0
|
|
20230601,173700,27460006800,49050,49050,49050,49050,0
|
|
20230601,173600,27460006800,49050,49050,49050,49050,0
|
|
20230601,173500,27460006800,49050,49050,49050,49050,0
|
|
20230601,173400,27460006800,49050,49050,49050,49050,0
|
|
20230601,173300,27460006800,49050,49050,49050,49050,0
|
|
20230601,173200,27460006800,49050,49050,49050,49050,0
|
|
20230601,173100,27460006800,49050,49050,49050,49050,0
|
|
20230601,173000,27460006800,49050,49050,49050,49050,0
|
|
20230601,172900,27460006800,49050,49050,49050,49050,0
|
|
20230601,172800,27460006800,49050,49050,49050,49050,0
|
|
20230601,172700,27460006800,49050,49050,49050,49050,0
|
|
20230601,172600,27460006800,49050,49050,49050,49050,0
|
|
20230601,172500,27460006800,49050,49050,49050,49050,0
|
|
20230601,172400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,172300,27460006800,49050,49050,49050,49050,0
|
|
20230601,172200,27460006800,49050,49050,49050,49050,0
|
|
20230601,172100,27460006800,49050,49050,49050,49050,0
|
|
20230601,172000,27460006800,49050,49050,49050,49050,0
|
|
20230601,171900,27460006800,49050,49050,49050,49050,0
|
|
20230601,171800,27460006800,49050,49050,49050,49050,0
|
|
20230601,171700,27460006800,49050,49050,49050,49050,0
|
|
20230601,171600,27460006800,49050,49050,49050,49050,0
|
|
20230601,171500,27460006800,49050,49050,49050,49050,0
|
|
20230601,171400,27460006800,49050,49050,49050,49050,0
|
|
20230601,171300,27460006800,49050,49050,49050,49050,0
|
|
20230601,171200,27460006800,49050,49050,49050,49050,0
|
|
20230601,171100,27460006800,49050,49050,49050,49050,0
|
|
20230601,171000,27460006800,49050,49050,49050,49050,0
|
|
20230601,170900,27460006800,49050,49050,49050,49050,0
|
|
20230601,170800,27460006800,49050,49050,49050,49050,0
|
|
20230601,170700,27460006800,49050,49050,49050,49050,0
|
|
20230601,170600,27460006800,49050,49050,49050,49050,0
|
|
20230601,170500,27460006800,49050,49050,49050,49050,0
|
|
20230601,170400,27460006800,49050,49050,49050,49050,0
|
|
20230601,170300,27460006800,49050,49050,49050,49050,0
|
|
20230601,170200,27460006800,49050,49050,49050,49050,0
|
|
20230601,170100,27460006800,49050,49050,49050,49050,0
|
|
20230601,170000,27460006800,49050,49050,49050,49050,0
|
|
20230601,165900,27460006800,49050,49050,49050,49050,0
|
|
20230601,165800,27460006800,49050,49050,49050,49050,0
|
|
20230601,165700,27460006800,49050,49050,49050,49050,0
|
|
20230601,165600,27460006800,49050,49050,49050,49050,0
|
|
20230601,165500,27460006800,49050,49050,49050,49050,0
|
|
20230601,165400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,165300,27460006800,49050,49050,49050,49050,0
|
|
20230601,165200,27460006800,49050,49050,49050,49050,0
|
|
20230601,165100,27460006800,49050,49050,49050,49050,0
|
|
20230601,165000,27460006800,49050,49050,49050,49050,0
|
|
20230601,164900,27460006800,49050,49050,49050,49050,0
|
|
20230601,164800,27460006800,49050,49050,49050,49050,0
|
|
20230601,164700,27460006800,49050,49050,49050,49050,0
|
|
20230601,164600,27460006800,49050,49050,49050,49050,0
|
|
20230601,164500,27460006800,49050,49050,49050,49050,0
|
|
20230601,164400,27460006800,49050,49050,49050,49050,0
|
|
20230601,164300,27460006800,49050,49050,49050,49050,0
|
|
20230601,164200,27460006800,49050,49050,49050,49050,0
|
|
20230601,164100,27460006800,49050,49050,49050,49050,0
|
|
20230601,164000,27460006800,49050,49050,49050,49050,0
|
|
20230601,163900,27460006800,49050,49050,49050,49050,0
|
|
20230601,163800,27460006800,49050,49050,49050,49050,0
|
|
20230601,163700,27460006800,49050,49050,49050,49050,0
|
|
20230601,163600,27460006800,49050,49050,49050,49050,0
|
|
20230601,163500,27460006800,49050,49050,49050,49050,0
|
|
20230601,163400,27460006800,49050,49050,49050,49050,0
|
|
20230601,163300,27460006800,49050,49050,49050,49050,0
|
|
20230601,163200,27460006800,49050,49050,49050,49050,0
|
|
20230601,163100,27460006800,49050,49050,49050,49050,0
|
|
20230601,163000,27460006800,49050,49050,49050,49050,0
|
|
20230601,162900,27460006800,49050,49050,49050,49050,0
|
|
20230601,162800,27460006800,49050,49050,49050,49050,0
|
|
20230601,162700,27460006800,49050,49050,49050,49050,0
|
|
20230601,162600,27460006800,49050,49050,49050,49050,0
|
|
20230601,162500,27460006800,49050,49050,49050,49050,0
|
|
20230601,162400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,162300,27460006800,49050,49050,49050,49050,0
|
|
20230601,162200,27460006800,49050,49050,49050,49050,0
|
|
20230601,162100,27460006800,49050,49050,49050,49050,0
|
|
20230601,162000,27460006800,49050,49050,49050,49050,0
|
|
20230601,161900,27460006800,49050,49050,49050,49050,0
|
|
20230601,161800,27460006800,49050,49050,49050,49050,0
|
|
20230601,161700,27460006800,49050,49050,49050,49050,0
|
|
20230601,161600,27460006800,49050,49050,49050,49050,0
|
|
20230601,161500,27460006800,49050,49050,49050,49050,0
|
|
20230601,161400,27460006800,49050,49050,49050,49050,0
|
|
20230601,161300,27460006800,49050,49050,49050,49050,0
|
|
20230601,161200,27460006800,49050,49050,49050,49050,0
|
|
20230601,161100,27460006800,49050,49050,49050,49050,0
|
|
20230601,161000,27460006800,49050,49050,49050,49050,0
|
|
20230601,160900,27460006800,49050,49050,49050,49050,0
|
|
20230601,160800,27460006800,49050,49050,49050,49050,0
|
|
20230601,160700,27460006800,49050,49050,49050,49050,0
|
|
20230601,160600,27460006800,49050,49050,49050,49050,0
|
|
20230601,160500,27460006800,49050,49050,49050,49050,0
|
|
20230601,160400,27460006800,49050,49050,49050,49050,0
|
|
20230601,160300,27460006800,49050,49050,49050,49050,0
|
|
20230601,160200,27460006800,49050,49050,49050,49050,0
|
|
20230601,160100,27460006800,49050,49050,49050,49050,0
|
|
20230601,160000,27460006800,49050,49050,49050,49050,0
|
|
20230601,155900,27460006800,49050,49050,49050,49050,0
|
|
20230601,155800,27460006800,49050,49050,49050,49050,0
|
|
20230601,155700,27460006800,49050,49050,49050,49050,0
|
|
20230601,155600,27460006800,49050,49050,49050,49050,0
|
|
20230601,155500,27460006800,49050,49050,49050,49050,0
|
|
20230601,155400,27460006800,49050,49050,49050,49050,6531
|
|
20230601,155300,27460006800,49050,49050,49050,49050,0
|
|
20230601,155200,27460006800,49050,49050,49050,49050,0
|
|
20230601,155100,27460006800,49050,49050,49050,49050,0
|
|
20230601,155000,27460006800,49050,49050,49050,49050,0
|
|
20230601,154900,27460006800,49050,49050,49050,49050,0
|
|
20230601,154800,27460006800,49050,49050,49050,49050,0
|
|
20230601,154700,27460006800,49050,49050,49050,49050,0
|
|
20230601,154600,27460006800,49050,49050,49050,49050,0
|
|
20230601,154500,27460006800,49050,49050,49050,49050,0
|
|
20230601,154400,27460006800,49050,49050,49050,49050,0
|
|
20230601,154300,27460006800,49050,49050,49050,49050,0
|
|
20230601,154200,27460006800,49050,49050,49050,49050,0
|
|
20230601,154100,27460006800,49050,49050,49050,49050,0
|
|
20230601,154000,27460006800,49050,49050,49050,49050,0
|
|
20230601,153900,27460006800,49050,49050,49050,49050,0
|
|
20230601,153800,27460006800,49050,49050,49050,49050,0
|
|
20230601,153700,27460006800,49050,49050,49050,49050,0
|
|
20230601,153600,27460006800,49050,49050,49050,49050,0
|
|
20230601,153500,27460006800,49050,49050,49050,49050,0
|
|
20230601,153400,27460006800,49050,49050,49050,49050,0
|
|
20230601,153300,27460006800,49050,49050,49050,49050,0
|
|
20230601,153200,27460006800,49050,49050,49050,49050,0
|
|
20230601,153100,27460006800,49050,49050,49050,49050,0
|
|
20230601,153000,27460006800,49050,49050,49050,49050,6531
|
|
20230601,152900,27139661250,49050,49050,49050,49050,0
|
|
20230601,152800,27139661250,49050,49050,49050,49050,0
|
|
20230601,152700,27139661250,49050,49050,49050,49050,0
|
|
20230601,152600,27139661250,49050,49050,49050,49050,0
|
|
20230601,152500,27139661250,49050,49050,49050,49050,0
|
|
20230601,152400,27139661250,49050,49050,49050,49050,0
|
|
20230601,152300,27139661250,49050,49050,49050,49050,0
|
|
20230601,152200,27139661250,49050,49050,49050,49050,0
|
|
20230601,152100,27139661250,49050,49050,49050,49050,0
|
|
20230601,152000,27139661250,49050,49050,49050,49050,0
|
|
20230601,151900,27139661250,49050,49100,49100,49000,3259
|
|
20230601,151800,26979934800,49050,49000,49050,48900,1781
|
|
20230601,151700,26892648250,49000,48900,49000,48900,2200
|
|
20230601,151600,26784932750,48950,48900,48950,48850,1172
|
|
20230601,151500,26727624850,48900,48950,48950,48850,1615
|
|
20230601,151400,26648649650,48950,48900,48950,48900,540
|
|
20230601,151300,26622240650,48950,48900,48950,48850,951
|
|
20230601,151200,26575735850,48900,48900,48900,48900,1304
|
|
20230601,151100,26511970250,48900,48950,48950,48900,125
|
|
20230601,151000,26505852050,48950,49000,49000,48950,844
|
|
20230601,150900,26464530400,49000,49000,49000,48950,1650
|
|
20230601,150800,26383749500,49050,48950,49050,48900,782
|
|
20230601,150700,26345448500,49000,48850,49000,48850,1992
|
|
20230601,150600,26247992250,48850,48850,48850,48850,1134
|
|
20230601,150500,26192596350,48850,48950,48950,48850,1911
|
|
20230601,150400,26099149450,48950,48900,48950,48900,494
|
|
20230601,150300,26074991500,48950,48950,48950,48900,1266
|
|
20230601,150200,26013022450,48950,48950,49000,48950,813
|
|
20230601,150100,25973223500,49000,48950,49000,48950,454
|
|
20230601,150000,25950998050,48950,49000,49000,48950,1853
|
|
20230601,145900,25860280850,49000,48950,49000,48950,861
|
|
20230601,145800,25818134650,49000,49000,49050,48950,309
|
|
20230601,145700,25802983300,49000,48950,49050,48950,992
|
|
20230601,145600,25754371950,48950,48950,48950,48800,1974
|
|
20230601,145500,25657896500,48950,48950,48950,48850,776
|
|
20230601,145400,25619955050,48850,48850,48850,48850,661
|
|
20230601,145300,25587665200,48850,48800,48950,48800,395
|
|
20230601,145200,25568354850,48800,48800,48850,48800,540
|
|
20230601,145100,25541980550,48800,48750,48800,48750,1548
|
|
20230601,145000,25466472550,48750,48750,48800,48750,1163
|
|
20230601,144900,25409775700,48750,48750,48800,48700,2678
|
|
20230601,144800,25279137050,48800,48750,48800,48750,565
|
|
20230601,144700,25251588900,48750,48750,48750,48700,437
|
|
20230601,144600,25230289150,48750,48800,48800,48700,299
|
|
20230601,144500,25215706950,48750,48750,48800,48750,357
|
|
20230601,144400,25198302800,48750,48750,48750,48700,307
|
|
20230601,144300,25183339050,48750,48750,48750,48750,400
|
|
20230601,144200,25163839050,48750,48750,48800,48700,2505
|
|
20230601,144100,25041749950,48800,48800,48850,48750,513
|
|
20230601,144000,25016717850,48800,48800,48850,48750,1357
|
|
20230601,143900,24950544250,48750,48800,48850,48750,456
|
|
20230601,143800,24928294950,48800,48850,48850,48750,297
|
|
20230601,143700,24913801350,48850,48750,48850,48750,410
|
|
20230601,143600,24893793300,48800,48800,48850,48800,931
|
|
20230601,143500,24848351350,48800,48800,48800,48800,1169
|
|
20230601,143400,24791304150,48800,48750,48800,48750,551
|
|
20230601,143300,24764434350,48750,48750,48800,48750,305
|
|
20230601,143200,24749564900,48750,48750,48800,48750,270
|
|
20230601,143100,24736400900,48750,48850,48850,48750,736
|
|
20230601,143000,24700484050,48850,48850,48850,48800,2500
|
|
20230601,142900,24578482600,48850,48800,48850,48800,95
|
|
20230601,142800,24573846550,48800,48850,48850,48800,592
|
|
20230601,142700,24544939850,48850,48850,48900,48800,1207
|
|
20230601,142600,24485974900,48850,48900,48900,48850,156
|
|
20230601,142500,24478346550,48900,48900,48950,48900,529
|
|
20230601,142400,24452476050,48900,48850,48900,48850,532
|
|
20230601,142300,24426486500,48850,48850,48850,48850,392
|
|
20230601,142200,24407337300,48900,48850,48900,48800,742
|
|
20230601,142100,24371090100,48850,48800,48850,48800,424
|
|
20230601,142000,24350398200,48800,48800,48800,48800,43
|
|
20230601,141900,24348299800,48800,48750,48800,48750,142
|
|
20230601,141800,24341375250,48750,48800,48800,48700,1377
|
|
20230601,141700,24274283450,48750,48800,48850,48750,2296
|
|
20230601,141600,24162344750,48800,48900,48900,48800,2717
|
|
20230601,141500,24029700250,48900,48900,48950,48900,262
|
|
20230601,141400,24016883900,48900,48900,48900,48850,497
|
|
20230601,141300,23992604800,48900,48900,48900,48850,61
|
|
20230601,141200,23989622700,48900,48900,48950,48850,2337
|
|
20230601,141100,23875282750,48950,48950,48950,48950,100
|
|
20230601,141000,23870387750,48950,48950,49000,48900,615
|
|
20230601,140900,23840266300,48950,48950,49000,48900,1226
|
|
20230601,140800,23780253950,48950,48900,48950,48900,1176
|
|
20230601,140700,23722720350,48900,48850,48900,48850,107
|
|
20230601,140600,23717491250,48850,48800,48850,48800,352
|
|
20230601,140500,23700310450,48850,48750,48850,48750,101
|
|
20230601,140400,23695382050,48800,48800,48800,48750,349
|
|
20230601,140300,23678350900,48750,48800,48800,48750,184
|
|
20230601,140200,23669380550,48750,48800,48800,48750,158
|
|
20230601,140100,23661677700,48800,48750,48800,48750,48
|
|
20230601,140000,23659335850,48750,48750,48750,48700,645
|
|
20230601,135900,23627893250,48750,48700,48750,48700,109
|
|
20230601,135800,23622582400,48700,48750,48750,48700,552
|
|
20230601,135700,23595688200,48750,48700,48750,48700,295
|
|
20230601,135600,23581320300,48700,48750,48750,48700,387
|
|
20230601,135500,23562470400,48750,48700,48750,48700,388
|
|
20230601,135400,23543559700,48700,48700,48750,48700,654
|
|
20230601,135300,23511709850,48750,48700,48750,48700,457
|
|
20230601,135200,23489451300,48700,48700,48750,48650,3498
|
|
20230601,135100,23319129450,48750,48800,48850,48700,2423
|
|
20230601,135000,23200960450,48800,48900,48900,48800,938
|
|
20230601,134900,23155149150,48900,48850,48900,48850,194
|
|
20230601,134800,23145665750,48900,48850,48900,48850,57
|
|
20230601,134700,23142880400,48900,48850,48900,48800,161
|
|
20230601,134600,23135015900,48850,48850,48850,48850,41
|
|
20230601,134500,23133013050,48850,48850,48850,48800,85
|
|
20230601,134400,23128860850,48850,48800,48850,48800,251
|
|
20230601,134300,23116606000,48800,48800,48800,48750,418
|
|
20230601,134200,23096213500,48800,48800,48800,48800,95
|
|
20230601,134100,23091577500,48800,48800,48800,48800,1390
|
|
20230601,134000,23023745500,48850,48850,48850,48850,175
|
|
20230601,133900,23015196750,48850,48900,48900,48850,159
|
|
20230601,133800,23007428800,48850,48850,48900,48850,169
|
|
20230601,133700,22999173000,48850,48800,48850,48800,124
|
|
20230601,133600,22993121450,48800,48850,48900,48800,532
|
|
20230601,133500,22967134400,48900,48900,48900,48800,207
|
|
20230601,133400,22957023450,48800,48850,48900,48800,260
|
|
20230601,133300,22944325150,48800,48800,48850,48800,19
|
|
20230601,133200,22943397800,48800,48800,48800,48800,350
|
|
20230601,133100,22926317800,48800,48800,48800,48750,100
|
|
20230601,133000,22921438250,48750,48750,48800,48750,237
|
|
20230601,132900,22909877550,48750,48800,48800,48750,447
|
|
20230601,132800,22888078900,48750,48850,48850,48750,1402
|
|
20230601,132700,22819724000,48850,48800,48850,48800,79
|
|
20230601,132600,22815868400,48850,48800,48850,48800,497
|
|
20230601,132500,22791613800,48800,48750,48850,48750,877
|
|
20230601,132400,22748813400,48750,48800,48800,48750,178
|
|
20230601,132300,22740128500,48750,48750,48750,48750,208
|
|
20230601,132200,22729988500,48750,48700,48750,48700,1343
|
|
20230601,132100,22664582600,48700,48700,48750,48700,177
|
|
20230601,132000,22655962650,48700,48700,48750,48700,523
|
|
20230601,131900,22630486850,48700,48700,48700,48650,251
|
|
20230601,131800,22618264450,48750,48750,48750,48700,2772
|
|
20230601,131700,22483263950,48750,48750,48750,48700,167
|
|
20230601,131600,22475122800,48750,48750,48800,48700,656
|
|
20230601,131500,22443142500,48750,48800,48800,48700,3001
|
|
20230601,131400,22296816450,48800,48850,48850,48750,1664
|
|
20230601,131300,22215608950,48850,48850,48850,48850,133
|
|
20230601,131200,22209111900,48850,48800,48850,48800,87
|
|
20230601,131100,22204862750,48800,48800,48850,48800,920
|
|
20230601,131000,22159932550,48800,48750,48800,48750,392
|
|
20230601,130900,22140806300,48750,48850,48850,48750,654
|
|
20230601,130800,22108923250,48850,48900,48900,48700,9099
|
|
20230601,130700,21664959200,48900,49000,49000,48900,2892
|
|
20230601,130600,21523480050,49000,49000,49050,49000,305
|
|
20230601,130500,21508534400,49000,49000,49000,49000,227
|
|
20230601,130400,21497411400,49000,49000,49000,49000,13
|
|
20230601,130300,21496774400,48950,48950,49000,48950,178
|
|
20230601,130200,21488058000,48950,48950,49000,48950,408
|
|
20230601,130100,21468085650,48950,49000,49000,48900,415
|
|
20230601,130000,21447776550,49000,48950,49000,48950,226
|
|
20230601,125900,21436703200,49000,48950,49000,48900,78
|
|
20230601,125800,21432886000,48950,48950,49000,48950,248
|
|
20230601,125700,21420745400,48950,48950,48950,48950,195
|
|
20230601,125600,21411200150,48950,48950,49000,48950,432
|
|
20230601,125500,21390053150,48950,49000,49000,48950,127
|
|
20230601,125400,21383835300,49000,49000,49000,48900,192
|
|
20230601,125300,21374438200,48950,49000,49000,48950,1429
|
|
20230601,125200,21304452000,49000,48950,49000,48950,218
|
|
20230601,125100,21293780250,48900,48900,48950,48900,316
|
|
20230601,125000,21278325800,48900,48950,48950,48900,183
|
|
20230601,124900,21269376400,48900,48900,48900,48900,359
|
|
20230601,124800,21251821300,48900,48950,48950,48900,155
|
|
20230601,124700,21244238650,48950,48950,48950,48900,462
|
|
20230601,124600,21221626750,48950,48950,49000,48950,247
|
|
20230601,124500,21209535450,48900,48900,48900,48900,1345
|
|
20230601,124400,21143764950,48900,48900,48900,48900,823
|
|
20230601,124300,21103520250,48900,48900,48900,48900,1383
|
|
20230601,124200,21035891550,48850,48900,48900,48850,163
|
|
20230601,124100,21027922100,48850,48900,48900,48850,468
|
|
20230601,124000,21005049300,48900,48900,48900,48850,277
|
|
20230601,123900,20991507900,48850,48900,48900,48850,838
|
|
20230601,123800,20950551200,48900,48900,48950,48900,1488
|
|
20230601,123700,20877787350,48900,48950,48950,48900,431
|
|
20230601,123600,20856702950,48950,48850,48950,48850,419
|
|
20230601,123500,20836227550,48850,49000,49000,48850,4755
|
|
20230601,123400,20603646100,49000,49000,49000,48950,297
|
|
20230601,123300,20589101900,49000,49050,49050,49000,3047
|
|
20230601,123200,20439798100,49050,49050,49100,49000,2750
|
|
20230601,123100,20304883650,49100,49050,49100,49050,500
|
|
20230601,123000,20280345100,49100,49150,49150,49050,713
|
|
20230601,122900,20245336250,49100,49100,49150,49100,25
|
|
20230601,122800,20244108600,49100,49050,49150,49050,408
|
|
20230601,122700,20224083900,49100,49100,49100,49050,1523
|
|
20230601,122600,20149318150,49150,49150,49150,49100,1443
|
|
20230601,122500,20078454700,49150,49100,49150,49100,328
|
|
20230601,122400,20062340750,49150,49200,49250,49100,1389
|
|
20230601,122300,19994070900,49200,49250,49250,49200,1462
|
|
20230601,122200,19922119750,49250,49250,49250,49200,516
|
|
20230601,122100,19896721700,49250,49200,49250,49200,414
|
|
20230601,122000,19876339400,49200,49200,49250,49200,219
|
|
20230601,121900,19865556600,49200,49250,49250,49200,322
|
|
20230601,121800,19849714150,49250,49250,49250,49250,146
|
|
20230601,121700,19842523650,49250,49200,49250,49200,227
|
|
20230601,121600,19831348950,49250,49300,49300,49250,390
|
|
20230601,121500,19812141350,49300,49300,49300,49250,756
|
|
20230601,121400,19774903250,49300,49300,49300,49300,138
|
|
20230601,121300,19768099850,49300,49300,49300,49250,757
|
|
20230601,121200,19730809850,49300,49300,49300,49250,115
|
|
20230601,121100,19725143950,49300,49300,49350,49250,142
|
|
20230601,121000,19718138150,49300,49300,49350,49250,66
|
|
20230601,120900,19714884300,49300,49300,49350,49300,538
|
|
20230601,120800,19688360250,49350,49300,49350,49300,99
|
|
20230601,120700,19683476950,49350,49300,49350,49250,335
|
|
20230601,120600,19666962800,49300,49250,49300,49250,237
|
|
20230601,120500,19655279200,49250,49250,49250,49250,65
|
|
20230601,120400,19652077950,49300,49250,49300,49250,153
|
|
20230601,120300,19644541800,49250,49150,49250,49150,934
|
|
20230601,120200,19598624900,49150,49200,49200,49150,1701
|
|
20230601,120100,19515020250,49200,49200,49250,49150,448
|
|
20230601,120000,19492977450,49200,49300,49300,49200,5671
|
|
20230601,115900,19213935200,49300,49300,49300,49250,95
|
|
20230601,115800,19209254500,49250,49300,49300,49250,2998
|
|
20230601,115700,19061551350,49300,49300,49350,49300,2595
|
|
20230601,115600,18933582050,49300,49400,49400,49300,1678
|
|
20230601,115500,18850778200,49350,49400,49400,49350,435
|
|
20230601,115400,18829289250,49450,49400,49450,49400,425
|
|
20230601,115300,18808279500,49400,49400,49450,49400,453
|
|
20230601,115200,18785889600,49450,49400,49450,49400,274
|
|
20230601,115100,18772342350,49400,49400,49450,49350,736
|
|
20230601,115000,18735985950,49400,49450,49450,49400,2042
|
|
20230601,114900,18635083050,49450,49450,49450,49450,246
|
|
20230601,114800,18622918350,49450,49500,49500,49450,142
|
|
20230601,114700,18615895800,49450,49450,49500,49450,141
|
|
20230601,114600,18608922550,49500,49500,49500,49450,887
|
|
20230601,114500,18565059000,49500,49500,49500,49450,1020
|
|
20230601,114400,18514582650,49500,49500,49550,49500,1940
|
|
20230601,114300,18418549500,49550,49500,49550,49500,478
|
|
20230601,114200,18394888450,49500,49550,49550,49500,217
|
|
20230601,114100,18384137800,49550,49550,49550,49500,1284
|
|
20230601,114000,18320573700,49550,49600,49600,49500,2302
|
|
20230601,113900,18206514550,49600,49550,49600,49550,112
|
|
20230601,113800,18200959500,49550,49600,49600,49550,137
|
|
20230601,113700,18194169650,49600,49600,49600,49550,520
|
|
20230601,113600,18168391750,49600,49650,49700,49600,2863
|
|
20230601,113500,18026351850,49650,49750,49750,49650,3050
|
|
20230601,113400,17874810050,49750,49750,49800,49700,289
|
|
20230601,113300,17860434350,49700,49750,49800,49700,458
|
|
20230601,113200,17837650450,49750,49750,49750,49700,519
|
|
20230601,113100,17811832750,49750,49700,49750,49700,359
|
|
20230601,113000,17793987550,49700,49800,49800,49700,957
|
|
20230601,112900,17746376500,49800,49750,49800,49750,306
|
|
20230601,112800,17731141600,49750,49750,49800,49750,416
|
|
20230601,112700,17710445500,49750,49750,49750,49700,810
|
|
20230601,112600,17670151250,49750,49750,49750,49700,346
|
|
20230601,112500,17652939750,49750,49700,49750,49700,513
|
|
20230601,112400,17627432250,49700,49650,49700,49650,890
|
|
20230601,112300,17583208000,49650,49700,49700,49600,476
|
|
20230601,112200,17559565300,49700,49700,49700,49650,869
|
|
20230601,112100,17516394650,49700,49700,49750,49700,717
|
|
20230601,112000,17480745350,49750,49750,49750,49750,692
|
|
20230601,111900,17446318350,49750,49800,49850,49750,368
|
|
20230601,111800,17427998100,49800,49850,49850,49800,1154
|
|
20230601,111700,17370503650,49850,49850,49850,49800,835
|
|
20230601,111600,17328900600,49800,49900,49900,49800,1946
|
|
20230601,111500,17231898200,49900,49950,50000,49900,879
|
|
20230601,111400,17187999200,50000,49950,50000,49900,3033
|
|
20230601,111300,17036483100,50000,50000,50000,49950,1198
|
|
20230601,111200,16976588700,50000,49950,50000,49950,1163
|
|
20230601,111100,16918493150,49950,50000,50100,49950,1984
|
|
20230601,111000,16819314150,50000,50200,50300,49850,10013
|
|
20230601,110900,16317563250,50200,49950,50200,49950,8119
|
|
20230601,110800,15911147850,49900,49750,49950,49750,8790
|
|
20230601,110700,15472725050,49800,49700,49800,49650,4958
|
|
20230601,110600,15226183800,49650,49550,49650,49550,5295
|
|
20230601,110500,14963512350,49550,49550,49600,49500,2826
|
|
20230601,110400,14823484200,49550,49550,49600,49500,998
|
|
20230601,110300,14774005800,49550,49600,49600,49550,410
|
|
20230601,110200,14753688900,49600,49550,49600,49500,716
|
|
20230601,110100,14718190300,49550,49550,49600,49500,940
|
|
20230601,110000,14671584300,49550,49450,49550,49450,1766
|
|
20230601,105900,14584187250,49450,49300,49650,49300,3031
|
|
20230601,105800,14433944050,48850,49450,49600,48850,15980
|
|
20230601,105700,13646898450,49450,49450,49500,49450,960
|
|
20230601,105600,13599422400,49450,49550,49550,49450,1929
|
|
20230601,105500,13503933000,49500,49450,49550,49450,2048
|
|
20230601,105400,13402568900,49450,49550,49550,49450,1194
|
|
20230601,105300,13343461500,49550,49400,49550,49400,7007
|
|
20230601,105200,12996741650,49400,49400,49400,49350,1927
|
|
20230601,105100,12901552550,49400,49350,49400,49350,1668
|
|
20230601,105000,12819166000,49350,49350,49400,49300,807
|
|
20230601,104900,12779354950,49350,49350,49350,49300,319
|
|
20230601,104800,12763617550,49400,49200,49450,49200,5299
|
|
20230601,104700,12502031700,49200,49150,49200,49150,607
|
|
20230601,104600,12472178800,49150,49150,49200,49150,414
|
|
20230601,104500,12451825550,49150,49100,49250,49100,2783
|
|
20230601,104400,12314938650,49100,49000,49100,48950,1928
|
|
20230601,104300,12220358350,49000,49000,49050,49000,1676
|
|
20230601,104200,12138188950,49050,49050,49050,49000,673
|
|
20230601,104100,12105205150,49050,49000,49100,49000,1051
|
|
20230601,104000,12053643000,49050,49050,49100,49000,1002
|
|
20230601,103900,12004497850,49050,49100,49150,49050,1470
|
|
20230601,103800,11932345450,49150,49150,49150,49100,602
|
|
20230601,103700,11902786400,49100,49000,49100,49000,681
|
|
20230601,103600,11869374450,49000,48950,49050,48950,2161
|
|
20230601,103500,11763467050,49000,49000,49000,49000,1347
|
|
20230601,103400,11697464050,49000,49000,49050,49000,1708
|
|
20230601,103300,11613767000,49000,48950,49050,48900,3795
|
|
20230601,103200,11427830850,48950,48900,48950,48900,198
|
|
20230601,103100,11418139400,48950,48900,48950,48850,1287
|
|
20230601,103000,11355194650,48900,48950,48950,48900,1366
|
|
20230601,102900,11288378250,48950,48900,48950,48900,1693
|
|
20230601,102800,11205549800,48900,48900,48950,48900,1291
|
|
20230601,102700,11142410450,48850,48850,48850,48850,756
|
|
20230601,102600,11105479850,48850,48800,48850,48800,734
|
|
20230601,102500,11069654250,48800,48750,48800,48700,336
|
|
20230601,102400,11053278250,48750,48700,48750,48650,1837
|
|
20230601,102300,10963815300,48650,48650,48700,48600,323
|
|
20230601,102200,10948099400,48650,48600,48650,48600,869
|
|
20230601,102100,10905857350,48600,48650,48700,48600,1478
|
|
20230601,102000,10834005200,48650,48600,48650,48550,745
|
|
20230601,101900,10797790300,48550,48550,48600,48550,798
|
|
20230601,101800,10759035300,48600,48550,48600,48550,130
|
|
20230601,101700,10752722650,48550,48600,48600,48550,954
|
|
20230601,101600,10706403600,48600,48600,48650,48550,581
|
|
20230601,101500,10678170600,48600,48600,48600,48550,502
|
|
20230601,101400,10653777350,48600,48500,48600,48500,1124
|
|
20230601,101300,10599220250,48550,48550,48550,48500,657
|
|
20230601,101200,10567326250,48550,48500,48600,48500,3481
|
|
20230601,101100,10398419000,48500,48550,48550,48500,738
|
|
20230601,101000,10362606650,48550,48550,48550,48500,1986
|
|
20230601,100900,10266267450,48550,48550,48550,48500,1045
|
|
20230601,100800,10215548800,48550,48550,48550,48500,1151
|
|
20230601,100700,10159710550,48550,48650,48650,48550,4079
|
|
20230601,100600,9961665850,48650,48650,48700,48550,6318
|
|
20230601,100500,9654651100,48650,48700,48750,48650,772
|
|
20230601,100400,9617067900,48700,48700,48750,48650,1437
|
|
20230601,100300,9547087000,48700,48650,48700,48650,812
|
|
20230601,100200,9507567250,48700,48750,48750,48650,1432
|
|
20230601,100100,9437861750,48700,48700,48700,48650,2040
|
|
20230601,100000,9338514800,48750,48650,48750,48650,370
|
|
20230601,095900,9320501350,48600,48550,48650,48550,1922
|
|
20230601,095800,9227149350,48600,48600,48650,48550,2856
|
|
20230601,095700,9088373600,48600,48700,48700,48550,13015
|
|
20230601,095600,8455615250,48700,48750,48750,48650,3648
|
|
20230601,095500,8277957700,48800,48850,48850,48700,4603
|
|
20230601,095400,8053579850,48800,48900,48900,48750,4795
|
|
20230601,095300,7819462400,48900,48900,48900,48850,2328
|
|
20230601,095200,7705713300,48850,48850,48900,48850,715
|
|
20230601,095100,7670760800,48900,48950,48950,48850,851
|
|
20230601,095000,7629147600,48950,48850,48950,48850,804
|
|
20230601,094900,7589833550,48900,48900,48900,48850,901
|
|
20230601,094800,7545790100,48900,48850,48900,48800,1703
|
|
20230601,094700,7462555100,48800,48850,48850,48800,1545
|
|
20230601,094600,7387152850,48900,48900,48900,48800,2357
|
|
20230601,094500,7271984950,48850,48850,48900,48800,1088
|
|
20230601,094400,7218836400,48850,48900,48900,48850,2268
|
|
20230601,094300,7108039850,48900,48900,48900,48850,1652
|
|
20230601,094200,7027271000,48900,48900,48950,48850,1557
|
|
20230601,094100,6951108400,48900,48950,48950,48850,2282
|
|
20230601,094000,6839535750,48900,48950,49000,48900,2238
|
|
20230601,093900,6730009350,49000,49100,49100,48950,4192
|
|
20230601,093800,6524531800,49100,49100,49100,49050,367
|
|
20230601,093700,6506515550,49100,49150,49150,49050,825
|
|
20230601,093600,6466011800,49150,49050,49200,49050,1218
|
|
20230601,093500,6406188800,49050,49100,49100,49050,207
|
|
20230601,093400,6396028050,49100,49150,49150,49050,986
|
|
20230601,093300,6347592050,49150,49100,49200,49000,1468
|
|
20230601,093200,6275488450,49100,48950,49100,48900,7380
|
|
20230601,093100,5914411200,48950,49050,49050,48900,9542
|
|
20230601,093000,5447132050,49050,49050,49100,49050,2385
|
|
20230601,092900,5330143900,49050,49100,49100,49050,1339
|
|
20230601,092800,5264450500,49050,49050,49100,49050,3290
|
|
20230601,092700,5103039000,49050,49200,49200,49050,1701
|
|
20230601,092600,5019525900,49150,49100,49200,49100,1390
|
|
20230601,092500,4951214800,49100,49100,49100,49000,4860
|
|
20230601,092400,4712861400,49100,49250,49250,49050,3531
|
|
20230601,092300,4539327450,49300,49400,49450,49300,4374
|
|
20230601,092200,4323547450,49400,49450,49450,49400,1695
|
|
20230601,092100,4239769300,49450,49300,49450,49300,3197
|
|
20230601,092000,4081924350,49300,49400,49400,49300,2128
|
|
20230601,091900,3976918800,49350,49400,49450,49350,1559
|
|
20230601,091800,3899928650,49450,49350,49500,49350,3261
|
|
20230601,091700,3738639500,49400,49300,49400,49250,3149
|
|
20230601,091600,3583227450,49250,49050,49250,49000,5644
|
|
20230601,091500,3305999050,49050,49100,49100,49050,1552
|
|
20230601,091400,3229861150,49100,49100,49150,49050,1013
|
|
20230601,091300,3180121150,49100,49100,49100,49050,954
|
|
20230601,091200,3133293450,49050,49100,49200,49050,1246
|
|
20230601,091100,3072134400,49100,49250,49250,49100,3346
|
|
20230601,091000,2907676400,49250,49150,49250,49150,1375
|
|
20230601,090900,2840052600,49100,49100,49150,49050,1832
|
|
20230601,090800,2750100950,49100,49100,49150,49050,1442
|
|
20230601,090700,2679301750,49100,48950,49100,48850,5224
|
|
20230601,090600,2423460700,49000,49000,49050,48600,10003
|
|
20230601,090500,1934589350,49050,49200,49250,49000,5118
|
|
20230601,090400,1683206300,49250,49450,49500,49250,4092
|
|
20230601,090300,1481287750,49450,49400,49550,49350,5791
|
|
20230601,090200,1194769600,49450,49300,49450,49200,4984
|
|
20230601,090100,948865900,49250,49250,49350,49200,4120
|
|
20230601,090000,745803800,49400,49500,49550,49150,14965
|