826 lines
44 KiB
CSV
826 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,224300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,224200,24376111600,49100,49100,49100,49100,0
|
|
20230602,224100,24376111600,49100,49100,49100,49100,0
|
|
20230602,224000,24376111600,49100,49100,49100,49100,0
|
|
20230602,223900,24376111600,49100,49100,49100,49100,0
|
|
20230602,223800,24376111600,49100,49100,49100,49100,0
|
|
20230602,223700,24376111600,49100,49100,49100,49100,0
|
|
20230602,223600,24376111600,49100,49100,49100,49100,0
|
|
20230602,223500,24376111600,49100,49100,49100,49100,0
|
|
20230602,223400,24376111600,49100,49100,49100,49100,0
|
|
20230602,223300,24376111600,49100,49100,49100,49100,0
|
|
20230602,223200,24376111600,49100,49100,49100,49100,0
|
|
20230602,223100,24376111600,49100,49100,49100,49100,0
|
|
20230602,223000,24376111600,49100,49100,49100,49100,0
|
|
20230602,222900,24376111600,49100,49100,49100,49100,0
|
|
20230602,222800,24376111600,49100,49100,49100,49100,0
|
|
20230602,222700,24376111600,49100,49100,49100,49100,0
|
|
20230602,222600,24376111600,49100,49100,49100,49100,0
|
|
20230602,222500,24376111600,49100,49100,49100,49100,0
|
|
20230602,222400,24376111600,49100,49100,49100,49100,0
|
|
20230602,222300,24376111600,49100,49100,49100,49100,0
|
|
20230602,222200,24376111600,49100,49100,49100,49100,0
|
|
20230602,222100,24376111600,49100,49100,49100,49100,0
|
|
20230602,222000,24376111600,49100,49100,49100,49100,0
|
|
20230602,221900,24376111600,49100,49100,49100,49100,0
|
|
20230602,221800,24376111600,49100,49100,49100,49100,0
|
|
20230602,221700,24376111600,49100,49100,49100,49100,0
|
|
20230602,221600,24376111600,49100,49100,49100,49100,0
|
|
20230602,221500,24376111600,49100,49100,49100,49100,0
|
|
20230602,221400,24376111600,49100,49100,49100,49100,0
|
|
20230602,221300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,221200,24376111600,49100,49100,49100,49100,0
|
|
20230602,221100,24376111600,49100,49100,49100,49100,0
|
|
20230602,221000,24376111600,49100,49100,49100,49100,0
|
|
20230602,220900,24376111600,49100,49100,49100,49100,0
|
|
20230602,220800,24376111600,49100,49100,49100,49100,0
|
|
20230602,220700,24376111600,49100,49100,49100,49100,0
|
|
20230602,220600,24376111600,49100,49100,49100,49100,0
|
|
20230602,220500,24376111600,49100,49100,49100,49100,0
|
|
20230602,220400,24376111600,49100,49100,49100,49100,0
|
|
20230602,220300,24376111600,49100,49100,49100,49100,0
|
|
20230602,220200,24376111600,49100,49100,49100,49100,0
|
|
20230602,220100,24376111600,49100,49100,49100,49100,0
|
|
20230602,220000,24376111600,49100,49100,49100,49100,0
|
|
20230602,215900,24376111600,49100,49100,49100,49100,0
|
|
20230602,215800,24376111600,49100,49100,49100,49100,0
|
|
20230602,215700,24376111600,49100,49100,49100,49100,0
|
|
20230602,215600,24376111600,49100,49100,49100,49100,0
|
|
20230602,215500,24376111600,49100,49100,49100,49100,0
|
|
20230602,215400,24376111600,49100,49100,49100,49100,0
|
|
20230602,215300,24376111600,49100,49100,49100,49100,0
|
|
20230602,215200,24376111600,49100,49100,49100,49100,0
|
|
20230602,215100,24376111600,49100,49100,49100,49100,0
|
|
20230602,215000,24376111600,49100,49100,49100,49100,0
|
|
20230602,214900,24376111600,49100,49100,49100,49100,0
|
|
20230602,214800,24376111600,49100,49100,49100,49100,0
|
|
20230602,214700,24376111600,49100,49100,49100,49100,0
|
|
20230602,214600,24376111600,49100,49100,49100,49100,0
|
|
20230602,214500,24376111600,49100,49100,49100,49100,0
|
|
20230602,214400,24376111600,49100,49100,49100,49100,0
|
|
20230602,214300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,214200,24376111600,49100,49100,49100,49100,0
|
|
20230602,214100,24376111600,49100,49100,49100,49100,0
|
|
20230602,214000,24376111600,49100,49100,49100,49100,0
|
|
20230602,213900,24376111600,49100,49100,49100,49100,0
|
|
20230602,213800,24376111600,49100,49100,49100,49100,0
|
|
20230602,213700,24376111600,49100,49100,49100,49100,0
|
|
20230602,213600,24376111600,49100,49100,49100,49100,0
|
|
20230602,213500,24376111600,49100,49100,49100,49100,0
|
|
20230602,213400,24376111600,49100,49100,49100,49100,0
|
|
20230602,213300,24376111600,49100,49100,49100,49100,0
|
|
20230602,213200,24376111600,49100,49100,49100,49100,0
|
|
20230602,213100,24376111600,49100,49100,49100,49100,0
|
|
20230602,213000,24376111600,49100,49100,49100,49100,0
|
|
20230602,212900,24376111600,49100,49100,49100,49100,0
|
|
20230602,212800,24376111600,49100,49100,49100,49100,0
|
|
20230602,212700,24376111600,49100,49100,49100,49100,0
|
|
20230602,212600,24376111600,49100,49100,49100,49100,0
|
|
20230602,212500,24376111600,49100,49100,49100,49100,0
|
|
20230602,212400,24376111600,49100,49100,49100,49100,0
|
|
20230602,212300,24376111600,49100,49100,49100,49100,0
|
|
20230602,212200,24376111600,49100,49100,49100,49100,0
|
|
20230602,212100,24376111600,49100,49100,49100,49100,0
|
|
20230602,212000,24376111600,49100,49100,49100,49100,0
|
|
20230602,211900,24376111600,49100,49100,49100,49100,0
|
|
20230602,211800,24376111600,49100,49100,49100,49100,0
|
|
20230602,211700,24376111600,49100,49100,49100,49100,0
|
|
20230602,211600,24376111600,49100,49100,49100,49100,0
|
|
20230602,211500,24376111600,49100,49100,49100,49100,0
|
|
20230602,211400,24376111600,49100,49100,49100,49100,0
|
|
20230602,211300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,211200,24376111600,49100,49100,49100,49100,0
|
|
20230602,211100,24376111600,49100,49100,49100,49100,0
|
|
20230602,211000,24376111600,49100,49100,49100,49100,0
|
|
20230602,210900,24376111600,49100,49100,49100,49100,0
|
|
20230602,210800,24376111600,49100,49100,49100,49100,0
|
|
20230602,210700,24376111600,49100,49100,49100,49100,0
|
|
20230602,210600,24376111600,49100,49100,49100,49100,0
|
|
20230602,210500,24376111600,49100,49100,49100,49100,0
|
|
20230602,210400,24376111600,49100,49100,49100,49100,0
|
|
20230602,210300,24376111600,49100,49100,49100,49100,0
|
|
20230602,210200,24376111600,49100,49100,49100,49100,0
|
|
20230602,210100,24376111600,49100,49100,49100,49100,0
|
|
20230602,210000,24376111600,49100,49100,49100,49100,0
|
|
20230602,205900,24376111600,49100,49100,49100,49100,0
|
|
20230602,205800,24376111600,49100,49100,49100,49100,0
|
|
20230602,205700,24376111600,49100,49100,49100,49100,0
|
|
20230602,205600,24376111600,49100,49100,49100,49100,0
|
|
20230602,205500,24376111600,49100,49100,49100,49100,0
|
|
20230602,205400,24376111600,49100,49100,49100,49100,0
|
|
20230602,205300,24376111600,49100,49100,49100,49100,0
|
|
20230602,205200,24376111600,49100,49100,49100,49100,0
|
|
20230602,205100,24376111600,49100,49100,49100,49100,0
|
|
20230602,205000,24376111600,49100,49100,49100,49100,0
|
|
20230602,204900,24376111600,49100,49100,49100,49100,0
|
|
20230602,204800,24376111600,49100,49100,49100,49100,0
|
|
20230602,204700,24376111600,49100,49100,49100,49100,0
|
|
20230602,204600,24376111600,49100,49100,49100,49100,0
|
|
20230602,204500,24376111600,49100,49100,49100,49100,0
|
|
20230602,204400,24376111600,49100,49100,49100,49100,0
|
|
20230602,204300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,204200,24376111600,49100,49100,49100,49100,0
|
|
20230602,204100,24376111600,49100,49100,49100,49100,0
|
|
20230602,204000,24376111600,49100,49100,49100,49100,0
|
|
20230602,203900,24376111600,49100,49100,49100,49100,0
|
|
20230602,203800,24376111600,49100,49100,49100,49100,0
|
|
20230602,203700,24376111600,49100,49100,49100,49100,0
|
|
20230602,203600,24376111600,49100,49100,49100,49100,0
|
|
20230602,203500,24376111600,49100,49100,49100,49100,0
|
|
20230602,203400,24376111600,49100,49100,49100,49100,0
|
|
20230602,203300,24376111600,49100,49100,49100,49100,0
|
|
20230602,203200,24376111600,49100,49100,49100,49100,0
|
|
20230602,203100,24376111600,49100,49100,49100,49100,0
|
|
20230602,203000,24376111600,49100,49100,49100,49100,0
|
|
20230602,202900,24376111600,49100,49100,49100,49100,0
|
|
20230602,202800,24376111600,49100,49100,49100,49100,0
|
|
20230602,202700,24376111600,49100,49100,49100,49100,0
|
|
20230602,202600,24376111600,49100,49100,49100,49100,0
|
|
20230602,202500,24376111600,49100,49100,49100,49100,0
|
|
20230602,202400,24376111600,49100,49100,49100,49100,0
|
|
20230602,202300,24376111600,49100,49100,49100,49100,0
|
|
20230602,202200,24376111600,49100,49100,49100,49100,0
|
|
20230602,202100,24376111600,49100,49100,49100,49100,0
|
|
20230602,202000,24376111600,49100,49100,49100,49100,0
|
|
20230602,201900,24376111600,49100,49100,49100,49100,0
|
|
20230602,201800,24376111600,49100,49100,49100,49100,0
|
|
20230602,201700,24376111600,49100,49100,49100,49100,0
|
|
20230602,201600,24376111600,49100,49100,49100,49100,0
|
|
20230602,201500,24376111600,49100,49100,49100,49100,0
|
|
20230602,201400,24376111600,49100,49100,49100,49100,0
|
|
20230602,201300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,201200,24376111600,49100,49100,49100,49100,0
|
|
20230602,201100,24376111600,49100,49100,49100,49100,0
|
|
20230602,201000,24376111600,49100,49100,49100,49100,0
|
|
20230602,200900,24376111600,49100,49100,49100,49100,0
|
|
20230602,200800,24376111600,49100,49100,49100,49100,0
|
|
20230602,200700,24376111600,49100,49100,49100,49100,0
|
|
20230602,200600,24376111600,49100,49100,49100,49100,0
|
|
20230602,200500,24376111600,49100,49100,49100,49100,0
|
|
20230602,200400,24376111600,49100,49100,49100,49100,0
|
|
20230602,200300,24376111600,49100,49100,49100,49100,0
|
|
20230602,200200,24376111600,49100,49100,49100,49100,0
|
|
20230602,200100,24376111600,49100,49100,49100,49100,0
|
|
20230602,200000,24376111600,49100,49100,49100,49100,0
|
|
20230602,195900,24376111600,49100,49100,49100,49100,0
|
|
20230602,195800,24376111600,49100,49100,49100,49100,0
|
|
20230602,195700,24376111600,49100,49100,49100,49100,0
|
|
20230602,195600,24376111600,49100,49100,49100,49100,0
|
|
20230602,195500,24376111600,49100,49100,49100,49100,0
|
|
20230602,195400,24376111600,49100,49100,49100,49100,0
|
|
20230602,195300,24376111600,49100,49100,49100,49100,0
|
|
20230602,195200,24376111600,49100,49100,49100,49100,0
|
|
20230602,195100,24376111600,49100,49100,49100,49100,0
|
|
20230602,195000,24376111600,49100,49100,49100,49100,0
|
|
20230602,194900,24376111600,49100,49100,49100,49100,0
|
|
20230602,194800,24376111600,49100,49100,49100,49100,0
|
|
20230602,194700,24376111600,49100,49100,49100,49100,0
|
|
20230602,194600,24376111600,49100,49100,49100,49100,0
|
|
20230602,194500,24376111600,49100,49100,49100,49100,0
|
|
20230602,194400,24376111600,49100,49100,49100,49100,0
|
|
20230602,194300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,194200,24376111600,49100,49100,49100,49100,0
|
|
20230602,194100,24376111600,49100,49100,49100,49100,0
|
|
20230602,194000,24376111600,49100,49100,49100,49100,0
|
|
20230602,193900,24376111600,49100,49100,49100,49100,0
|
|
20230602,193800,24376111600,49100,49100,49100,49100,0
|
|
20230602,193700,24376111600,49100,49100,49100,49100,0
|
|
20230602,193600,24376111600,49100,49100,49100,49100,0
|
|
20230602,193500,24376111600,49100,49100,49100,49100,0
|
|
20230602,193400,24376111600,49100,49100,49100,49100,0
|
|
20230602,193300,24376111600,49100,49100,49100,49100,0
|
|
20230602,193200,24376111600,49100,49100,49100,49100,0
|
|
20230602,193100,24376111600,49100,49100,49100,49100,0
|
|
20230602,193000,24376111600,49100,49100,49100,49100,0
|
|
20230602,192900,24376111600,49100,49100,49100,49100,0
|
|
20230602,192800,24376111600,49100,49100,49100,49100,0
|
|
20230602,192700,24376111600,49100,49100,49100,49100,0
|
|
20230602,192600,24376111600,49100,49100,49100,49100,0
|
|
20230602,192500,24376111600,49100,49100,49100,49100,0
|
|
20230602,192400,24376111600,49100,49100,49100,49100,0
|
|
20230602,192300,24376111600,49100,49100,49100,49100,0
|
|
20230602,192200,24376111600,49100,49100,49100,49100,0
|
|
20230602,192100,24376111600,49100,49100,49100,49100,0
|
|
20230602,192000,24376111600,49100,49100,49100,49100,0
|
|
20230602,191900,24376111600,49100,49100,49100,49100,0
|
|
20230602,191800,24376111600,49100,49100,49100,49100,0
|
|
20230602,191700,24376111600,49100,49100,49100,49100,0
|
|
20230602,191600,24376111600,49100,49100,49100,49100,0
|
|
20230602,191500,24376111600,49100,49100,49100,49100,0
|
|
20230602,191400,24376111600,49100,49100,49100,49100,0
|
|
20230602,191300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,191200,24376111600,49100,49100,49100,49100,0
|
|
20230602,191100,24376111600,49100,49100,49100,49100,0
|
|
20230602,191000,24376111600,49100,49100,49100,49100,0
|
|
20230602,190900,24376111600,49100,49100,49100,49100,0
|
|
20230602,190800,24376111600,49100,49100,49100,49100,0
|
|
20230602,190700,24376111600,49100,49100,49100,49100,0
|
|
20230602,190600,24376111600,49100,49100,49100,49100,0
|
|
20230602,190500,24376111600,49100,49100,49100,49100,0
|
|
20230602,190400,24376111600,49100,49100,49100,49100,0
|
|
20230602,190300,24376111600,49100,49100,49100,49100,0
|
|
20230602,190200,24376111600,49100,49100,49100,49100,0
|
|
20230602,190100,24376111600,49100,49100,49100,49100,0
|
|
20230602,190000,24376111600,49100,49100,49100,49100,0
|
|
20230602,185900,24376111600,49100,49100,49100,49100,0
|
|
20230602,185800,24376111600,49100,49100,49100,49100,0
|
|
20230602,185700,24376111600,49100,49100,49100,49100,0
|
|
20230602,185600,24376111600,49100,49100,49100,49100,0
|
|
20230602,185500,24376111600,49100,49100,49100,49100,0
|
|
20230602,185400,24376111600,49100,49100,49100,49100,0
|
|
20230602,185300,24376111600,49100,49100,49100,49100,0
|
|
20230602,185200,24376111600,49100,49100,49100,49100,0
|
|
20230602,185100,24376111600,49100,49100,49100,49100,0
|
|
20230602,185000,24376111600,49100,49100,49100,49100,0
|
|
20230602,184900,24376111600,49100,49100,49100,49100,0
|
|
20230602,184800,24376111600,49100,49100,49100,49100,0
|
|
20230602,184700,24376111600,49100,49100,49100,49100,0
|
|
20230602,184600,24376111600,49100,49100,49100,49100,0
|
|
20230602,184500,24376111600,49100,49100,49100,49100,0
|
|
20230602,184400,24376111600,49100,49100,49100,49100,0
|
|
20230602,184300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,184200,24376111600,49100,49100,49100,49100,0
|
|
20230602,184100,24376111600,49100,49100,49100,49100,0
|
|
20230602,184000,24376111600,49100,49100,49100,49100,0
|
|
20230602,183900,24376111600,49100,49100,49100,49100,0
|
|
20230602,183800,24376111600,49100,49100,49100,49100,0
|
|
20230602,183700,24376111600,49100,49100,49100,49100,0
|
|
20230602,183600,24376111600,49100,49100,49100,49100,0
|
|
20230602,183500,24376111600,49100,49100,49100,49100,0
|
|
20230602,183400,24376111600,49100,49100,49100,49100,0
|
|
20230602,183300,24376111600,49100,49100,49100,49100,0
|
|
20230602,183200,24376111600,49100,49100,49100,49100,0
|
|
20230602,183100,24376111600,49100,49100,49100,49100,0
|
|
20230602,183000,24376111600,49100,49100,49100,49100,0
|
|
20230602,182900,24376111600,49100,49100,49100,49100,0
|
|
20230602,182800,24376111600,49100,49100,49100,49100,0
|
|
20230602,182700,24376111600,49100,49100,49100,49100,0
|
|
20230602,182600,24376111600,49100,49100,49100,49100,0
|
|
20230602,182500,24376111600,49100,49100,49100,49100,0
|
|
20230602,182400,24376111600,49100,49100,49100,49100,0
|
|
20230602,182300,24376111600,49100,49100,49100,49100,0
|
|
20230602,182200,24376111600,49100,49100,49100,49100,0
|
|
20230602,182100,24376111600,49100,49100,49100,49100,0
|
|
20230602,182000,24376111600,49100,49100,49100,49100,0
|
|
20230602,181900,24376111600,49100,49100,49100,49100,0
|
|
20230602,181800,24376111600,49100,49100,49100,49100,0
|
|
20230602,181700,24376111600,49100,49100,49100,49100,0
|
|
20230602,181600,24376111600,49100,49100,49100,49100,0
|
|
20230602,181500,24376111600,49100,49100,49100,49100,0
|
|
20230602,181400,24376111600,49100,49100,49100,49100,0
|
|
20230602,181300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,181200,24376111600,49100,49100,49100,49100,0
|
|
20230602,181100,24376111600,49100,49100,49100,49100,0
|
|
20230602,181000,24376111600,49100,49100,49100,49100,0
|
|
20230602,180900,24376111600,49100,49100,49100,49100,0
|
|
20230602,180800,24376111600,49100,49100,49100,49100,0
|
|
20230602,180700,24376111600,49100,49100,49100,49100,0
|
|
20230602,180600,24376111600,49100,49100,49100,49100,0
|
|
20230602,180500,24376111600,49100,49100,49100,49100,0
|
|
20230602,180400,24376111600,49100,49100,49100,49100,0
|
|
20230602,180300,24376111600,49100,49100,49100,49100,0
|
|
20230602,180200,24376111600,49100,49100,49100,49100,0
|
|
20230602,180100,24376111600,49100,49100,49100,49100,0
|
|
20230602,180000,24376111600,49100,49100,49100,49100,0
|
|
20230602,175900,24376111600,49100,49100,49100,49100,0
|
|
20230602,175800,24376111600,49100,49100,49100,49100,0
|
|
20230602,175700,24376111600,49100,49100,49100,49100,0
|
|
20230602,175600,24376111600,49100,49100,49100,49100,0
|
|
20230602,175500,24376111600,49100,49100,49100,49100,0
|
|
20230602,175400,24376111600,49100,49100,49100,49100,0
|
|
20230602,175300,24376111600,49100,49100,49100,49100,0
|
|
20230602,175200,24376111600,49100,49100,49100,49100,0
|
|
20230602,175100,24376111600,49100,49100,49100,49100,0
|
|
20230602,175000,24376111600,49100,49100,49100,49100,0
|
|
20230602,174900,24376111600,49100,49100,49100,49100,0
|
|
20230602,174800,24376111600,49100,49100,49100,49100,0
|
|
20230602,174700,24376111600,49100,49100,49100,49100,0
|
|
20230602,174600,24376111600,49100,49100,49100,49100,0
|
|
20230602,174500,24376111600,49100,49100,49100,49100,0
|
|
20230602,174400,24376111600,49100,49100,49100,49100,0
|
|
20230602,174300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,174200,24376111600,49100,49100,49100,49100,0
|
|
20230602,174100,24376111600,49100,49100,49100,49100,0
|
|
20230602,174000,24376111600,49100,49100,49100,49100,0
|
|
20230602,173900,24376111600,49100,49100,49100,49100,0
|
|
20230602,173800,24376111600,49100,49100,49100,49100,0
|
|
20230602,173700,24376111600,49100,49100,49100,49100,0
|
|
20230602,173600,24376111600,49100,49100,49100,49100,0
|
|
20230602,173500,24376111600,49100,49100,49100,49100,0
|
|
20230602,173400,24376111600,49100,49100,49100,49100,0
|
|
20230602,173300,24376111600,49100,49100,49100,49100,0
|
|
20230602,173200,24376111600,49100,49100,49100,49100,0
|
|
20230602,173100,24376111600,49100,49100,49100,49100,0
|
|
20230602,173000,24376111600,49100,49100,49100,49100,0
|
|
20230602,172900,24376111600,49100,49100,49100,49100,0
|
|
20230602,172800,24376111600,49100,49100,49100,49100,0
|
|
20230602,172700,24376111600,49100,49100,49100,49100,0
|
|
20230602,172600,24376111600,49100,49100,49100,49100,0
|
|
20230602,172500,24376111600,49100,49100,49100,49100,0
|
|
20230602,172400,24376111600,49100,49100,49100,49100,0
|
|
20230602,172300,24376111600,49100,49100,49100,49100,0
|
|
20230602,172200,24376111600,49100,49100,49100,49100,0
|
|
20230602,172100,24376111600,49100,49100,49100,49100,0
|
|
20230602,172000,24376111600,49100,49100,49100,49100,0
|
|
20230602,171900,24376111600,49100,49100,49100,49100,0
|
|
20230602,171800,24376111600,49100,49100,49100,49100,0
|
|
20230602,171700,24376111600,49100,49100,49100,49100,0
|
|
20230602,171600,24376111600,49100,49100,49100,49100,0
|
|
20230602,171500,24376111600,49100,49100,49100,49100,0
|
|
20230602,171400,24376111600,49100,49100,49100,49100,0
|
|
20230602,171300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,171200,24376111600,49100,49100,49100,49100,0
|
|
20230602,171100,24376111600,49100,49100,49100,49100,0
|
|
20230602,171000,24376111600,49100,49100,49100,49100,0
|
|
20230602,170900,24376111600,49100,49100,49100,49100,0
|
|
20230602,170800,24376111600,49100,49100,49100,49100,0
|
|
20230602,170700,24376111600,49100,49100,49100,49100,0
|
|
20230602,170600,24376111600,49100,49100,49100,49100,0
|
|
20230602,170500,24376111600,49100,49100,49100,49100,0
|
|
20230602,170400,24376111600,49100,49100,49100,49100,0
|
|
20230602,170300,24376111600,49100,49100,49100,49100,0
|
|
20230602,170200,24376111600,49100,49100,49100,49100,0
|
|
20230602,170100,24376111600,49100,49100,49100,49100,0
|
|
20230602,170000,24376111600,49100,49100,49100,49100,0
|
|
20230602,165900,24376111600,49100,49100,49100,49100,0
|
|
20230602,165800,24376111600,49100,49100,49100,49100,0
|
|
20230602,165700,24376111600,49100,49100,49100,49100,0
|
|
20230602,165600,24376111600,49100,49100,49100,49100,0
|
|
20230602,165500,24376111600,49100,49100,49100,49100,0
|
|
20230602,165400,24376111600,49100,49100,49100,49100,0
|
|
20230602,165300,24376111600,49100,49100,49100,49100,0
|
|
20230602,165200,24376111600,49100,49100,49100,49100,0
|
|
20230602,165100,24376111600,49100,49100,49100,49100,0
|
|
20230602,165000,24376111600,49100,49100,49100,49100,0
|
|
20230602,164900,24376111600,49100,49100,49100,49100,0
|
|
20230602,164800,24376111600,49100,49100,49100,49100,0
|
|
20230602,164700,24376111600,49100,49100,49100,49100,0
|
|
20230602,164600,24376111600,49100,49100,49100,49100,0
|
|
20230602,164500,24376111600,49100,49100,49100,49100,0
|
|
20230602,164400,24376111600,49100,49100,49100,49100,0
|
|
20230602,164300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,164200,24376111600,49100,49100,49100,49100,0
|
|
20230602,164100,24376111600,49100,49100,49100,49100,0
|
|
20230602,164000,24376111600,49100,49100,49100,49100,0
|
|
20230602,163900,24376111600,49100,49100,49100,49100,0
|
|
20230602,163800,24376111600,49100,49100,49100,49100,0
|
|
20230602,163700,24376111600,49100,49100,49100,49100,0
|
|
20230602,163600,24376111600,49100,49100,49100,49100,0
|
|
20230602,163500,24376111600,49100,49100,49100,49100,0
|
|
20230602,163400,24376111600,49100,49100,49100,49100,0
|
|
20230602,163300,24376111600,49100,49100,49100,49100,0
|
|
20230602,163200,24376111600,49100,49100,49100,49100,0
|
|
20230602,163100,24376111600,49100,49100,49100,49100,0
|
|
20230602,163000,24376111600,49100,49100,49100,49100,0
|
|
20230602,162900,24376111600,49100,49100,49100,49100,0
|
|
20230602,162800,24376111600,49100,49100,49100,49100,0
|
|
20230602,162700,24376111600,49100,49100,49100,49100,0
|
|
20230602,162600,24376111600,49100,49100,49100,49100,0
|
|
20230602,162500,24376111600,49100,49100,49100,49100,0
|
|
20230602,162400,24376111600,49100,49100,49100,49100,0
|
|
20230602,162300,24376111600,49100,49100,49100,49100,0
|
|
20230602,162200,24376111600,49100,49100,49100,49100,0
|
|
20230602,162100,24376111600,49100,49100,49100,49100,0
|
|
20230602,162000,24376111600,49100,49100,49100,49100,0
|
|
20230602,161900,24376111600,49100,49100,49100,49100,0
|
|
20230602,161800,24376111600,49100,49100,49100,49100,0
|
|
20230602,161700,24376111600,49100,49100,49100,49100,0
|
|
20230602,161600,24376111600,49100,49100,49100,49100,0
|
|
20230602,161500,24376111600,49100,49100,49100,49100,0
|
|
20230602,161400,24376111600,49100,49100,49100,49100,0
|
|
20230602,161300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,161200,24376111600,49100,49100,49100,49100,0
|
|
20230602,161100,24376111600,49100,49100,49100,49100,0
|
|
20230602,161000,24376111600,49100,49100,49100,49100,0
|
|
20230602,160900,24376111600,49100,49100,49100,49100,0
|
|
20230602,160800,24376111600,49100,49100,49100,49100,0
|
|
20230602,160700,24376111600,49100,49100,49100,49100,0
|
|
20230602,160600,24376111600,49100,49100,49100,49100,0
|
|
20230602,160500,24376111600,49100,49100,49100,49100,0
|
|
20230602,160400,24376111600,49100,49100,49100,49100,0
|
|
20230602,160300,24376111600,49100,49100,49100,49100,0
|
|
20230602,160200,24376111600,49100,49100,49100,49100,0
|
|
20230602,160100,24376111600,49100,49100,49100,49100,0
|
|
20230602,160000,24376111600,49100,49100,49100,49100,0
|
|
20230602,155900,24376111600,49100,49100,49100,49100,0
|
|
20230602,155800,24376111600,49100,49100,49100,49100,0
|
|
20230602,155700,24376111600,49100,49100,49100,49100,0
|
|
20230602,155600,24376111600,49100,49100,49100,49100,0
|
|
20230602,155500,24376111600,49100,49100,49100,49100,0
|
|
20230602,155400,24376111600,49100,49100,49100,49100,0
|
|
20230602,155300,24376111600,49100,49100,49100,49100,0
|
|
20230602,155200,24376111600,49100,49100,49100,49100,0
|
|
20230602,155100,24376111600,49100,49100,49100,49100,0
|
|
20230602,155000,24376111600,49100,49100,49100,49100,0
|
|
20230602,154900,24376111600,49100,49100,49100,49100,0
|
|
20230602,154800,24376111600,49100,49100,49100,49100,0
|
|
20230602,154700,24376111600,49100,49100,49100,49100,0
|
|
20230602,154600,24376111600,49100,49100,49100,49100,0
|
|
20230602,154500,24376111600,49100,49100,49100,49100,0
|
|
20230602,154400,24376111600,49100,49100,49100,49100,0
|
|
20230602,154300,24376111600,49100,49100,49100,49100,10238
|
|
20230602,154200,24376111600,49100,49100,49100,49100,0
|
|
20230602,154100,24376111600,49100,49100,49100,49100,0
|
|
20230602,154000,24376111600,49100,49100,49100,49100,0
|
|
20230602,153900,24376111600,49100,49100,49100,49100,0
|
|
20230602,153800,24376111600,49100,49100,49100,49100,0
|
|
20230602,153700,24376111600,49100,49100,49100,49100,0
|
|
20230602,153600,24376111600,49100,49100,49100,49100,0
|
|
20230602,153500,24376111600,49100,49100,49100,49100,0
|
|
20230602,153400,24376111600,49100,49100,49100,49100,0
|
|
20230602,153300,24376111600,49100,49100,49100,49100,0
|
|
20230602,153200,24376111600,49100,49100,49100,49100,0
|
|
20230602,153100,24376111600,49100,49100,49100,49100,0
|
|
20230602,153000,24376111600,49100,49100,49100,49100,10238
|
|
20230602,152900,23873425800,49050,49050,49050,49050,0
|
|
20230602,152800,23873425800,49050,49050,49050,49050,0
|
|
20230602,152700,23873425800,49050,49050,49050,49050,0
|
|
20230602,152600,23873425800,49050,49050,49050,49050,0
|
|
20230602,152500,23873425800,49050,49050,49050,49050,0
|
|
20230602,152400,23873425800,49050,49050,49050,49050,0
|
|
20230602,152300,23873425800,49050,49050,49050,49050,0
|
|
20230602,152200,23873425800,49050,49050,49050,49050,0
|
|
20230602,152100,23873425800,49050,49050,49050,49050,0
|
|
20230602,152000,23873425800,49050,49050,49050,49050,0
|
|
20230602,151900,23873425800,49050,49000,49100,48950,3228
|
|
20230602,151800,23715115250,49000,49000,49050,48950,2871
|
|
20230602,151700,23574457750,49000,49050,49050,49000,304
|
|
20230602,151600,23559554850,49000,48950,49000,48950,1189
|
|
20230602,151500,23501327650,49000,49000,49000,48950,1990
|
|
20230602,151400,23403903150,49000,49000,49000,48950,1572
|
|
20230602,151300,23326897350,49000,49000,49000,48950,708
|
|
20230602,151200,23292215150,49000,49050,49050,48950,952
|
|
20230602,151100,23245591600,49050,49050,49050,49000,2519
|
|
20230602,151000,23122137250,49000,49000,49050,49000,961
|
|
20230602,150900,23075045550,49000,49000,49050,48950,1207
|
|
20230602,150800,23015884150,49000,49000,49050,48950,801
|
|
20230602,150700,22976645200,49050,49000,49050,48950,1405
|
|
20230602,150600,22907830050,49000,48950,49000,48950,2183
|
|
20230602,150500,22800900000,48950,48950,48950,48900,981
|
|
20230602,150400,22752885450,48950,48900,48950,48900,1511
|
|
20230602,150300,22678960650,48950,48950,48950,48900,283
|
|
20230602,150200,22665108800,48900,48900,48950,48900,568
|
|
20230602,150100,22637326600,48900,49000,49000,48900,1663
|
|
20230602,150000,22555930900,49000,48950,49000,48950,2626
|
|
20230602,145900,22427386650,49000,49000,49000,48950,3927
|
|
20230602,145800,22235047800,49000,49000,49050,49000,3159
|
|
20230602,145700,22080249700,49000,49000,49050,49000,502
|
|
20230602,145600,22055641800,49050,49050,49050,49000,553
|
|
20230602,145500,22028542200,49000,49050,49050,49000,1930
|
|
20230602,145400,21933969850,49050,49050,49050,49000,2058
|
|
20230602,145300,21833048100,49100,49050,49100,49050,1132
|
|
20230602,145200,21777522800,49050,49100,49100,49050,914
|
|
20230602,145100,21732665100,49100,49100,49100,49100,1623
|
|
20230602,145000,21652975800,49100,49100,49150,49100,212
|
|
20230602,144900,21642565950,49150,49100,49150,49100,48
|
|
20230602,144800,21640208050,49150,49100,49150,49100,73
|
|
20230602,144700,21636623050,49150,49100,49150,49100,167
|
|
20230602,144600,21628421000,49100,49100,49150,49100,282
|
|
20230602,144500,21614574200,49100,49100,49150,49050,700
|
|
20230602,144400,21580220750,49100,49100,49150,49050,1069
|
|
20230602,144300,21527740600,49100,49100,49150,49100,309
|
|
20230602,144200,21512568100,49150,49050,49150,49050,2584
|
|
20230602,144100,21385693500,49100,49050,49100,49050,227
|
|
20230602,144000,21374557900,49100,49050,49100,49050,927
|
|
20230602,143900,21329060800,49050,49100,49100,49050,315
|
|
20230602,143800,21313608350,49100,49050,49100,49000,1753
|
|
20230602,143700,21227623500,49050,49000,49050,49000,593
|
|
20230602,143600,21198549500,49050,49050,49050,49000,187
|
|
20230602,143500,21189382200,49050,49000,49050,49000,382
|
|
20230602,143400,21170657050,49000,49000,49000,49000,769
|
|
20230602,143300,21132976050,49000,49000,49050,49000,471
|
|
20230602,143200,21109896500,49000,49000,49050,49000,6032
|
|
20230602,143100,20814321250,49050,49050,49050,49000,1054
|
|
20230602,143000,20762633550,49050,49050,49100,49050,1119
|
|
20230602,142900,20707745950,49050,49100,49100,49050,128
|
|
20230602,142800,20701467400,49100,49050,49100,49050,843
|
|
20230602,142700,20660118200,49050,49050,49100,49050,1397
|
|
20230602,142600,20591593650,49050,49050,49050,49050,3017
|
|
20230602,142500,20443609800,49050,49100,49100,49050,4710
|
|
20230602,142400,20212436100,49150,49100,49150,49100,1035
|
|
20230602,142300,20161616250,49150,49100,49150,49100,180
|
|
20230602,142200,20152775750,49100,49100,49150,49100,419
|
|
20230602,142100,20132187950,49100,49100,49150,49100,352
|
|
20230602,142000,20114901600,49100,49100,49150,49100,132
|
|
20230602,141900,20108417200,49100,49100,49150,49100,908
|
|
20230602,141800,20063832150,49100,49100,49150,49100,270
|
|
20230602,141700,20050572500,49100,49100,49100,49100,173
|
|
20230602,141600,20042078200,49150,49100,49150,49100,467
|
|
20230602,141500,20019125200,49100,49100,49150,49100,375
|
|
20230602,141400,20000702000,49100,49100,49150,49100,113
|
|
20230602,141300,19995151700,49150,49150,49150,49100,94
|
|
20230602,141200,19990534200,49150,49150,49150,49150,362
|
|
20230602,141100,19972741900,49150,49100,49150,49100,576
|
|
20230602,141000,19944456850,49150,49100,49150,49100,686
|
|
20230602,140900,19910773850,49100,49100,49150,49100,642
|
|
20230602,140800,19879244850,49100,49150,49150,49100,265
|
|
20230602,140700,19866226700,49100,49100,49150,49100,473
|
|
20230602,140600,19843001700,49100,49150,49150,49100,704
|
|
20230602,140500,19808435000,49150,49100,49150,49100,629
|
|
20230602,140400,19777549150,49100,49150,49150,49100,211
|
|
20230602,140300,19767185000,49100,49150,49150,49100,181
|
|
20230602,140200,19758296950,49100,49100,49150,49100,219
|
|
20230602,140100,19747541850,49100,49150,49150,49100,262
|
|
20230602,140000,19734673900,49150,49150,49200,49100,3446
|
|
20230602,135900,19565377150,49150,49150,49150,49150,46
|
|
20230602,135800,19563116250,49150,49150,49200,49150,328
|
|
20230602,135700,19546992300,49200,49200,49200,49150,1490
|
|
20230602,135600,19473702200,49200,49200,49250,49200,463
|
|
20230602,135500,19450904650,49200,49200,49250,49200,1577
|
|
20230602,135400,19373305200,49200,49250,49250,49200,412
|
|
20230602,135300,19353022300,49250,49250,49250,49200,409
|
|
20230602,135200,19332895950,49250,49250,49250,49200,854
|
|
20230602,135100,19290866350,49250,49250,49250,49200,332
|
|
20230602,135000,19274516100,49250,49250,49300,49250,907
|
|
20230602,134900,19229845850,49250,49300,49300,49250,707
|
|
20230602,134800,19195022450,49300,49300,49300,49250,147
|
|
20230602,134700,19187778450,49300,49300,49300,49250,533
|
|
20230602,134600,19161504100,49300,49250,49300,49250,651
|
|
20230602,134500,19129441700,49300,49300,49300,49250,2262
|
|
20230602,134400,19017927450,49300,49300,49350,49300,619
|
|
20230602,134300,18987410700,49350,49300,49350,49300,604
|
|
20230602,134200,18957628500,49300,49350,49350,49300,227
|
|
20230602,134100,18946428050,49250,49400,49400,49250,2408
|
|
20230602,134000,18827677000,49400,49400,49400,49400,494
|
|
20230602,133900,18803273400,49400,49350,49400,49350,387
|
|
20230602,133800,18784168100,49350,49400,49400,49350,388
|
|
20230602,133700,18765006600,49350,49350,49400,49350,298
|
|
20230602,133600,18750300250,49350,49350,49400,49350,803
|
|
20230602,133500,18710672100,49350,49350,49350,49300,368
|
|
20230602,133400,18692516750,49350,49300,49350,49250,1035
|
|
20230602,133300,18641490850,49250,49250,49300,49250,58
|
|
20230602,133200,18638633350,49250,49300,49300,49250,170
|
|
20230602,133100,18630256900,49300,49350,49350,49250,432
|
|
20230602,133000,18608956450,49350,49300,49350,49300,734
|
|
20230602,132900,18572769700,49300,49300,49350,49300,579
|
|
20230602,132800,18544222400,49300,49200,49300,49200,1977
|
|
20230602,132700,18446831400,49200,49150,49200,49150,1743
|
|
20230602,132600,18361082100,49200,49150,49200,49150,379
|
|
20230602,132500,18342446800,49150,49200,49200,49150,373
|
|
20230602,132400,18324108800,49150,49150,49150,49100,1092
|
|
20230602,132300,18270437450,49150,49200,49200,49150,795
|
|
20230602,132200,18231361700,49200,49150,49200,49100,535
|
|
20230602,132100,18205066800,49150,49100,49200,49100,365
|
|
20230602,132000,18187128650,49100,49150,49150,49100,784
|
|
20230602,131900,18148600700,49150,49150,49150,49150,689
|
|
20230602,131800,18114736350,49150,49200,49200,49150,76
|
|
20230602,131700,18111000750,49150,49150,49150,49150,135
|
|
20230602,131600,18104365500,49150,49150,49150,49100,801
|
|
20230602,131500,18064996500,49150,49150,49150,49100,242
|
|
20230602,131400,18053108650,49150,49150,49150,49150,577
|
|
20230602,131300,18024749100,49100,49150,49150,49100,1682
|
|
20230602,131200,17942091550,49150,49100,49150,49100,1026
|
|
20230602,131100,17891686150,49100,49150,49150,49100,342
|
|
20230602,131000,17874884200,49100,49100,49150,49100,176
|
|
20230602,130900,17866242400,49150,49100,49150,49100,632
|
|
20230602,130800,17835209600,49150,49100,49150,49100,120
|
|
20230602,130700,17829317450,49100,49150,49150,49100,629
|
|
20230602,130600,17798405850,49150,49100,49150,49050,443
|
|
20230602,130500,17776654850,49100,49150,49150,49100,5176
|
|
20230602,130400,17522420050,49150,49150,49200,49150,2246
|
|
20230602,130300,17412028250,49150,49200,49200,49150,177
|
|
20230602,130200,17403326550,49200,49150,49200,49150,221
|
|
20230602,130100,17392454700,49200,49200,49200,49200,560
|
|
20230602,130000,17364902700,49200,49200,49200,49150,420
|
|
20230602,125900,17344254950,49150,49200,49200,49150,55
|
|
20230602,125800,17341551200,49200,49200,49200,49150,243
|
|
20230602,125700,17329600650,49200,49150,49200,49150,686
|
|
20230602,125600,17295880300,49200,49200,49200,49150,60
|
|
20230602,125500,17292928700,49200,49150,49200,49150,235
|
|
20230602,125400,17281372950,49200,49200,49250,49200,372
|
|
20230602,125300,17263070050,49200,49200,49250,49200,1897
|
|
20230602,125200,17169728000,49200,49200,49250,49200,348
|
|
20230602,125100,17152605600,49250,49250,49250,49200,233
|
|
20230602,125000,17141140250,49250,49250,49250,49200,274
|
|
20230602,124900,17127656300,49250,49200,49250,49200,235
|
|
20230602,124800,17116093550,49250,49200,49250,49200,132
|
|
20230602,124700,17109597900,49250,49250,49250,49200,190
|
|
20230602,124600,17100247300,49250,49200,49250,49200,49
|
|
20230602,124500,17097835400,49250,49200,49250,49200,125
|
|
20230602,124400,17091683900,49200,49250,49250,49200,785
|
|
20230602,124300,17053044850,49200,49150,49250,49150,323
|
|
20230602,124200,17037148750,49150,49200,49250,49150,686
|
|
20230602,124100,17003401750,49200,49200,49250,49200,194
|
|
20230602,124000,16993856900,49200,49200,49200,49200,158
|
|
20230602,123900,16986083300,49200,49150,49250,49150,575
|
|
20230602,123800,16957806200,49150,49250,49250,49150,1079
|
|
20230602,123700,16904723650,49200,49150,49250,49150,312
|
|
20230602,123600,16889383350,49150,49150,49150,49100,639
|
|
20230602,123500,16857976700,49150,49200,49200,49100,2442
|
|
20230602,123400,16737915700,49250,49250,49250,49200,224
|
|
20230602,123300,16726888100,49250,49200,49250,49200,68
|
|
20230602,123200,16723542200,49200,49200,49250,49200,156
|
|
20230602,123100,16715859700,49250,49200,49250,49200,722
|
|
20230602,123000,16680332150,49200,49250,49250,49200,400
|
|
20230602,122900,16660646350,49250,49250,49250,49200,523
|
|
20230602,122800,16634896900,49200,49200,49250,49200,219
|
|
20230602,122700,16624119500,49200,49200,49250,49200,499
|
|
20230602,122600,16599558100,49200,49200,49250,49200,538
|
|
20230602,122500,16573070700,49200,49200,49250,49200,1348
|
|
20230602,122400,16506746050,49200,49200,49250,49200,343
|
|
20230602,122300,16489862750,49250,49250,49250,49200,79
|
|
20230602,122200,16485974900,49250,49300,49300,49250,1148
|
|
20230602,122100,16429434900,49300,49250,49300,49250,37
|
|
20230602,122000,16427612600,49300,49300,49300,49250,224
|
|
20230602,121900,16416575300,49300,49250,49300,49250,665
|
|
20230602,121800,16383801150,49300,49300,49300,49300,290
|
|
20230602,121700,16369504150,49300,49250,49300,49250,1018
|
|
20230602,121600,16319323450,49250,49200,49300,49200,670
|
|
20230602,121500,16286325700,49200,49200,49200,49200,345
|
|
20230602,121400,16269351700,49250,49200,49250,49200,397
|
|
20230602,121300,16249815500,49200,49200,49200,49150,157
|
|
20230602,121200,16242097900,49200,49250,49250,49200,1197
|
|
20230602,121100,16183195450,49250,49200,49250,49200,170
|
|
20230602,121000,16174831200,49200,49250,49250,49200,123
|
|
20230602,120900,16168776800,49150,49200,49250,49150,493
|
|
20230602,120800,16144523250,49200,49200,49200,49150,261
|
|
20230602,120700,16131683650,49200,49200,49200,49150,282
|
|
20230602,120600,16117809600,49200,49200,49200,49150,990
|
|
20230602,120500,16069104900,49200,49250,49250,49200,60
|
|
20230602,120400,16066150650,49250,49250,49250,49250,158
|
|
20230602,120300,16058369150,49250,49250,49250,49200,228
|
|
20230602,120200,16047144450,49250,49300,49300,49250,141
|
|
20230602,120100,16040198550,49250,49250,49300,49250,177
|
|
20230602,120000,16031476250,49250,49200,49300,49200,746
|
|
20230602,115900,15994744100,49200,49250,49250,49200,69
|
|
20230602,115800,15991347750,49200,49200,49250,49200,520
|
|
20230602,115700,15965751450,49200,49200,49200,49150,162
|
|
20230602,115600,15957781350,49200,49150,49200,49100,582
|
|
20230602,115500,15929174450,49100,49100,49150,49100,381
|
|
20230602,115400,15910466950,49100,49150,49150,49100,420
|
|
20230602,115300,15889836650,49150,49150,49150,49100,369
|
|
20230602,115200,15871707750,49150,49150,49200,49100,459
|
|
20230602,115100,15849136600,49100,49100,49150,49050,3007
|
|
20230602,115000,15701483350,49150,49200,49250,49100,3774
|
|
20230602,114900,15515930700,49250,49250,49250,49200,1096
|
|
20230602,114800,15462003650,49250,49250,49300,49250,828
|
|
20230602,114700,15421224250,49300,49250,49300,49250,147
|
|
20230602,114600,15413979200,49300,49300,49300,49250,672
|
|
20230602,114500,15380861000,49300,49250,49300,49250,264
|
|
20230602,114400,15367858550,49300,49300,49300,49250,111
|
|
20230602,114300,15362388450,49250,49250,49250,49200,349
|
|
20230602,114200,15345201150,49250,49250,49250,49200,522
|
|
20230602,114100,15319497800,49200,49250,49250,49200,799
|
|
20230602,114000,15280165750,49250,49250,49250,49200,302
|
|
20230602,113900,15265294850,49250,49250,49250,49200,224
|
|
20230602,113800,15254264300,49250,49250,49250,49200,272
|
|
20230602,113700,15240869750,49250,49200,49250,49200,214
|
|
20230602,113600,15230331700,49200,49250,49250,49200,811
|
|
20230602,113500,15190425750,49200,49250,49250,49200,155
|
|
20230602,113400,15182793300,49250,49200,49250,49200,526
|
|
20230602,113300,15156899150,49200,49200,49250,49200,375
|
|
20230602,113200,15138437000,49200,49200,49250,49200,378
|
|
20230602,113100,15119829750,49200,49200,49250,49200,361
|
|
20230602,113000,15102060700,49200,49250,49250,49200,179
|
|
20230602,112900,15093249300,49250,49250,49250,49200,593
|
|
20230602,112800,15064052250,49250,49250,49250,49200,581
|
|
20230602,112700,15035438350,49250,49250,49250,49200,1813
|
|
20230602,112600,14946163400,49300,49300,49350,49250,422
|
|
20230602,112500,14925357800,49300,49350,49350,49250,3623
|
|
20230602,112400,14746712250,49350,49350,49400,49350,862
|
|
20230602,112300,14704168050,49350,49400,49400,49350,251
|
|
20230602,112200,14691773650,49350,49400,49400,49350,672
|
|
20230602,112100,14658586350,49450,49450,49450,49400,1183
|
|
20230602,112000,14600144950,49450,49450,49500,49400,1655
|
|
20230602,111900,14518355950,49450,49450,49450,49400,201
|
|
20230602,111800,14508417000,49450,49450,49450,49400,517
|
|
20230602,111700,14482852350,49450,49500,49500,49450,559
|
|
20230602,111600,14455204000,49500,49550,49550,49450,5101
|
|
20230602,111500,14202690700,49550,49600,49600,49550,104
|
|
20230602,111400,14197536150,49550,49550,49600,49500,540
|
|
20230602,111300,14170789200,49500,49550,49600,49500,758
|
|
20230602,111200,14133234950,49550,49600,49600,49550,1014
|
|
20230602,111100,14082991050,49600,49550,49600,49550,150
|
|
20230602,111000,14075551550,49600,49600,49600,49550,260
|
|
20230602,110900,14062662650,49600,49600,49600,49550,401
|
|
20230602,110800,14042787900,49600,49600,49650,49600,880
|
|
20230602,110700,13999139500,49600,49600,49650,49600,573
|
|
20230602,110600,13970709450,49600,49650,49650,49600,739
|
|
20230602,110500,13934020900,49650,49650,49650,49600,932
|
|
20230602,110400,13887749400,49600,49600,49650,49600,173
|
|
20230602,110300,13879168000,49600,49600,49600,49550,1138
|
|
20230602,110200,13822748450,49550,49600,49600,49550,427
|
|
20230602,110100,13801574650,49600,49650,49650,49600,2628
|
|
20230602,110000,13671205850,49700,49600,49700,49600,1435
|
|
20230602,105900,13599969600,49600,49600,49600,49600,476
|
|
20230602,105800,13576360000,49600,49600,49600,49550,715
|
|
20230602,105700,13540912500,49550,49650,49650,49550,3285
|
|
20230602,105600,13378001400,49650,49600,49650,49600,237
|
|
20230602,105500,13366239400,49600,49650,49650,49600,532
|
|
20230602,105400,13339852100,49650,49600,49650,49600,659
|
|
20230602,105300,13307147550,49650,49650,49650,49600,293
|
|
20230602,105200,13292605550,49650,49600,49650,49600,841
|
|
20230602,105100,13250863600,49600,49550,49600,49550,325
|
|
20230602,105000,13234746250,49550,49600,49600,49550,1292
|
|
20230602,104900,13170665950,49600,49500,49600,49500,1826
|
|
20230602,104800,13080183650,49550,49500,49550,49500,381
|
|
20230602,104700,13061305550,49550,49550,49550,49500,173
|
|
20230602,104600,13052736800,49550,49500,49550,49500,749
|
|
20230602,104500,13015655250,49500,49500,49550,49500,1069
|
|
20230602,104400,12962739200,49500,49450,49500,49450,1528
|
|
20230602,104300,12887111700,49450,49500,49500,49450,1286
|
|
20230602,104200,12823510200,49500,49400,49500,49400,1274
|
|
20230602,104100,12760503600,49400,49400,49400,49400,342
|
|
20230602,104000,12743608800,49400,49400,49400,49350,1514
|
|
20230602,103900,12668820300,49400,49400,49400,49350,437
|
|
20230602,103800,12647245750,49350,49400,49400,49350,521
|
|
20230602,103700,12621518000,49400,49300,49450,49300,1021
|
|
20230602,103600,12571133650,49350,49400,49400,49300,2362
|
|
20230602,103500,12454551050,49400,49400,49450,49350,1611
|
|
20230602,103400,12374987200,49400,49400,49450,49400,807
|
|
20230602,103300,12335111450,49400,49400,49450,49400,834
|
|
20230602,103200,12293911600,49400,49400,49450,49400,1366
|
|
20230602,103100,12226423500,49400,49450,49500,49400,1527
|
|
20230602,103000,12150912500,49450,49500,49500,49450,550
|
|
20230602,102900,12123689350,49500,49500,49500,49450,441
|
|
20230602,102800,12101864500,49500,49500,49500,49500,1377
|
|
20230602,102700,12033703000,49500,49450,49500,49450,891
|
|
20230602,102600,11989610500,49450,49450,49500,49450,1230
|
|
20230602,102500,11928733850,49450,49400,49500,49400,1565
|
|
20230602,102400,11851385950,49450,49500,49500,49400,2514
|
|
20230602,102300,11727057550,49500,49550,49550,49500,4274
|
|
20230602,102200,11515470400,49550,49550,49600,49550,1251
|
|
20230602,102100,11453481100,49600,49550,49600,49550,360
|
|
20230602,102000,11435640800,49550,49600,49600,49550,1025
|
|
20230602,101900,11384819750,49600,49550,49600,49550,1238
|
|
20230602,101800,11323476000,49600,49550,49600,49550,114
|
|
20230602,101700,11317823450,49600,49600,49600,49550,1289
|
|
20230602,101600,11253890300,49600,49600,49650,49600,413
|
|
20230602,101500,11233402800,49650,49650,49650,49600,76
|
|
20230602,101400,11229632350,49650,49650,49650,49600,438
|
|
20230602,101300,11207903700,49650,49600,49650,49600,847
|
|
20230602,101200,11165882500,49600,49600,49650,49550,580
|
|
20230602,101100,11137114650,49550,49550,49600,49550,628
|
|
20230602,101000,11105982250,49550,49600,49650,49550,1079
|
|
20230602,100900,11052463800,49600,49650,49650,49600,2219
|
|
20230602,100800,10942371050,49650,49700,49700,49650,497
|
|
20230602,100700,10917693800,49650,49700,49700,49650,665
|
|
20230602,100600,10884662050,49700,49700,49700,49700,671
|
|
20230602,100500,10851313350,49700,49700,49750,49700,457
|
|
20230602,100400,10828600150,49750,49700,49750,49600,2690
|
|
20230602,100300,10694957350,49700,49750,49750,49700,411
|
|
20230602,100200,10674528000,49750,49750,49750,49700,676
|
|
20230602,100100,10640922600,49750,49850,49850,49750,1672
|
|
20230602,100000,10557653200,49900,49900,49900,49850,640
|
|
20230602,095900,10525744500,49850,49900,49900,49850,381
|
|
20230602,095800,10506733550,49900,49950,49950,49850,1754
|
|
20230602,095700,10419182200,49950,49900,50000,49900,1780
|
|
20230602,095600,10330297450,49900,49900,49950,49900,1268
|
|
20230602,095500,10267014650,49950,49900,49950,49900,532
|
|
20230602,095400,10240461150,49900,49900,49950,49900,934
|
|
20230602,095300,10193827650,49900,50100,50100,49850,2974
|
|
20230602,095200,10045205900,50100,50000,50100,50000,5422
|
|
20230602,095100,9773749300,50000,49800,50100,49800,8508
|
|
20230602,095000,9348501650,49800,49600,49900,49550,8238
|
|
20230602,094900,8938370800,49600,49700,49750,49600,1092
|
|
20230602,094800,8884118800,49750,49750,49800,49700,1549
|
|
20230602,094700,8807054550,49750,49800,49800,49750,435
|
|
20230602,094600,8785396100,49800,49800,49850,49750,2036
|
|
20230602,094500,8684001700,49800,49800,49850,49800,1394
|
|
20230602,094400,8614536250,49850,49850,49850,49800,2987
|
|
20230602,094300,8465701800,49800,49850,49850,49800,1834
|
|
20230602,094200,8374314400,49850,49750,49850,49750,2240
|
|
20230602,094100,8262743300,49750,49800,49850,49750,1100
|
|
20230602,094000,8207965750,49800,49700,49800,49650,1286
|
|
20230602,093900,8143992800,49650,49700,49700,49650,627
|
|
20230602,093800,8112841600,49700,49550,49750,49550,3615
|
|
20230602,093700,7933309700,49550,49550,49600,49550,393
|
|
20230602,093600,7913828950,49550,49600,49600,49550,1586
|
|
20230602,093500,7835221900,49600,49600,49650,49550,1498
|
|
20230602,093400,7760946450,49600,49650,49700,49600,1399
|
|
20230602,093300,7691498650,49650,49650,49700,49600,824
|
|
20230602,093200,7650598850,49600,49600,49650,49600,1680
|
|
20230602,093100,7567240750,49600,49600,49600,49500,1716
|
|
20230602,093000,7482160250,49550,49700,49700,49550,3054
|
|
20230602,092900,7330700000,49700,49950,49950,49700,6747
|
|
20230602,092800,6994355300,49950,49900,49950,49900,2751
|
|
20230602,092700,6857005250,49900,49950,49950,49850,3415
|
|
20230602,092600,6686574300,50000,49950,50300,49850,16820
|
|
20230602,092500,5844403900,49950,49700,50000,49650,15154
|
|
20230602,092400,5088037500,49700,49500,49700,49500,6523
|
|
20230602,092300,4764613150,49500,49450,49550,49450,1561
|
|
20230602,092200,4687348300,49450,49450,49500,49400,2669
|
|
20230602,092100,4555278550,49450,49450,49500,49450,4069
|
|
20230602,092000,4353962150,49450,49100,49500,49100,10982
|
|
20230602,091900,3812530050,49150,49150,49150,49100,729
|
|
20230602,091800,3776724400,49150,49150,49200,49150,1551
|
|
20230602,091700,3700487850,49150,49200,49250,49150,909
|
|
20230602,091600,3655777950,49200,49300,49350,49200,4380
|
|
20230602,091500,3439992150,49350,49250,49350,49250,4662
|
|
20230602,091400,3210103650,49250,49150,49300,49100,3426
|
|
20230602,091300,3041543300,49150,49100,49200,49000,1721
|
|
20230602,091200,2957021950,49150,49000,49150,48800,5205
|
|
20230602,091100,2701913250,49000,48900,49100,48700,5939
|
|
20230602,091000,2411553700,48950,49050,49050,48900,1647
|
|
20230602,090900,2330940050,49000,49100,49100,49000,2615
|
|
20230602,090800,2202696050,49100,48750,49100,48750,3431
|
|
20230602,090700,2034607300,48700,48600,48850,48550,5637
|
|
20230602,090600,1760294400,48600,48700,48750,48500,7097
|
|
20230602,090500,1415484650,48800,48950,48950,48600,4534
|
|
20230602,090400,1194358850,48950,49050,49100,48900,7115
|
|
20230602,090300,845656750,49100,49100,49100,49050,1284
|
|
20230602,090200,782643600,49050,49100,49150,49050,2512
|
|
20230602,090100,659331850,49100,49050,49200,49000,8253
|
|
20230602,090000,254409900,49050,49050,49150,49050,5000
|