701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,203800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,203700,63407725000,52000,52000,52000,52000,0
|
|
20230605,203600,63407725000,52000,52000,52000,52000,0
|
|
20230605,203500,63407725000,52000,52000,52000,52000,0
|
|
20230605,203400,63407725000,52000,52000,52000,52000,0
|
|
20230605,203300,63407725000,52000,52000,52000,52000,0
|
|
20230605,203200,63407725000,52000,52000,52000,52000,0
|
|
20230605,203100,63407725000,52000,52000,52000,52000,0
|
|
20230605,203000,63407725000,52000,52000,52000,52000,0
|
|
20230605,202900,63407725000,52000,52000,52000,52000,0
|
|
20230605,202800,63407725000,52000,52000,52000,52000,0
|
|
20230605,202700,63407725000,52000,52000,52000,52000,0
|
|
20230605,202600,63407725000,52000,52000,52000,52000,0
|
|
20230605,202500,63407725000,52000,52000,52000,52000,0
|
|
20230605,202400,63407725000,52000,52000,52000,52000,0
|
|
20230605,202300,63407725000,52000,52000,52000,52000,0
|
|
20230605,202200,63407725000,52000,52000,52000,52000,0
|
|
20230605,202100,63407725000,52000,52000,52000,52000,0
|
|
20230605,202000,63407725000,52000,52000,52000,52000,0
|
|
20230605,201900,63407725000,52000,52000,52000,52000,0
|
|
20230605,201800,63407725000,52000,52000,52000,52000,0
|
|
20230605,201700,63407725000,52000,52000,52000,52000,0
|
|
20230605,201600,63407725000,52000,52000,52000,52000,0
|
|
20230605,201500,63407725000,52000,52000,52000,52000,0
|
|
20230605,201400,63407725000,52000,52000,52000,52000,0
|
|
20230605,201300,63407725000,52000,52000,52000,52000,0
|
|
20230605,201200,63407725000,52000,52000,52000,52000,0
|
|
20230605,201100,63407725000,52000,52000,52000,52000,0
|
|
20230605,201000,63407725000,52000,52000,52000,52000,0
|
|
20230605,200900,63407725000,52000,52000,52000,52000,0
|
|
20230605,200800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,200700,63407725000,52000,52000,52000,52000,0
|
|
20230605,200600,63407725000,52000,52000,52000,52000,0
|
|
20230605,200500,63407725000,52000,52000,52000,52000,0
|
|
20230605,200400,63407725000,52000,52000,52000,52000,0
|
|
20230605,200300,63407725000,52000,52000,52000,52000,0
|
|
20230605,200200,63407725000,52000,52000,52000,52000,0
|
|
20230605,200100,63407725000,52000,52000,52000,52000,0
|
|
20230605,200000,63407725000,52000,52000,52000,52000,0
|
|
20230605,195900,63407725000,52000,52000,52000,52000,0
|
|
20230605,195800,63407725000,52000,52000,52000,52000,0
|
|
20230605,195700,63407725000,52000,52000,52000,52000,0
|
|
20230605,195600,63407725000,52000,52000,52000,52000,0
|
|
20230605,195500,63407725000,52000,52000,52000,52000,0
|
|
20230605,195400,63407725000,52000,52000,52000,52000,0
|
|
20230605,195300,63407725000,52000,52000,52000,52000,0
|
|
20230605,195200,63407725000,52000,52000,52000,52000,0
|
|
20230605,195100,63407725000,52000,52000,52000,52000,0
|
|
20230605,195000,63407725000,52000,52000,52000,52000,0
|
|
20230605,194900,63407725000,52000,52000,52000,52000,0
|
|
20230605,194800,63407725000,52000,52000,52000,52000,0
|
|
20230605,194700,63407725000,52000,52000,52000,52000,0
|
|
20230605,194600,63407725000,52000,52000,52000,52000,0
|
|
20230605,194500,63407725000,52000,52000,52000,52000,0
|
|
20230605,194400,63407725000,52000,52000,52000,52000,0
|
|
20230605,194300,63407725000,52000,52000,52000,52000,0
|
|
20230605,194200,63407725000,52000,52000,52000,52000,0
|
|
20230605,194100,63407725000,52000,52000,52000,52000,0
|
|
20230605,194000,63407725000,52000,52000,52000,52000,0
|
|
20230605,193900,63407725000,52000,52000,52000,52000,0
|
|
20230605,193800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,193700,63407725000,52000,52000,52000,52000,0
|
|
20230605,193600,63407725000,52000,52000,52000,52000,0
|
|
20230605,193500,63407725000,52000,52000,52000,52000,0
|
|
20230605,193400,63407725000,52000,52000,52000,52000,0
|
|
20230605,193300,63407725000,52000,52000,52000,52000,0
|
|
20230605,193200,63407725000,52000,52000,52000,52000,0
|
|
20230605,193100,63407725000,52000,52000,52000,52000,0
|
|
20230605,193000,63407725000,52000,52000,52000,52000,0
|
|
20230605,192900,63407725000,52000,52000,52000,52000,0
|
|
20230605,192800,63407725000,52000,52000,52000,52000,0
|
|
20230605,192700,63407725000,52000,52000,52000,52000,0
|
|
20230605,192600,63407725000,52000,52000,52000,52000,0
|
|
20230605,192500,63407725000,52000,52000,52000,52000,0
|
|
20230605,192400,63407725000,52000,52000,52000,52000,0
|
|
20230605,192300,63407725000,52000,52000,52000,52000,0
|
|
20230605,192200,63407725000,52000,52000,52000,52000,0
|
|
20230605,192100,63407725000,52000,52000,52000,52000,0
|
|
20230605,192000,63407725000,52000,52000,52000,52000,0
|
|
20230605,191900,63407725000,52000,52000,52000,52000,0
|
|
20230605,191800,63407725000,52000,52000,52000,52000,0
|
|
20230605,191700,63407725000,52000,52000,52000,52000,0
|
|
20230605,191600,63407725000,52000,52000,52000,52000,0
|
|
20230605,191500,63407725000,52000,52000,52000,52000,0
|
|
20230605,191400,63407725000,52000,52000,52000,52000,0
|
|
20230605,191300,63407725000,52000,52000,52000,52000,0
|
|
20230605,191200,63407725000,52000,52000,52000,52000,0
|
|
20230605,191100,63407725000,52000,52000,52000,52000,0
|
|
20230605,191000,63407725000,52000,52000,52000,52000,0
|
|
20230605,190900,63407725000,52000,52000,52000,52000,0
|
|
20230605,190800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,190700,63407725000,52000,52000,52000,52000,0
|
|
20230605,190600,63407725000,52000,52000,52000,52000,0
|
|
20230605,190500,63407725000,52000,52000,52000,52000,0
|
|
20230605,190400,63407725000,52000,52000,52000,52000,0
|
|
20230605,190300,63407725000,52000,52000,52000,52000,0
|
|
20230605,190200,63407725000,52000,52000,52000,52000,0
|
|
20230605,190100,63407725000,52000,52000,52000,52000,0
|
|
20230605,190000,63407725000,52000,52000,52000,52000,0
|
|
20230605,185900,63407725000,52000,52000,52000,52000,0
|
|
20230605,185800,63407725000,52000,52000,52000,52000,0
|
|
20230605,185700,63407725000,52000,52000,52000,52000,0
|
|
20230605,185600,63407725000,52000,52000,52000,52000,0
|
|
20230605,185500,63407725000,52000,52000,52000,52000,0
|
|
20230605,185400,63407725000,52000,52000,52000,52000,0
|
|
20230605,185300,63407725000,52000,52000,52000,52000,0
|
|
20230605,185200,63407725000,52000,52000,52000,52000,0
|
|
20230605,185100,63407725000,52000,52000,52000,52000,0
|
|
20230605,185000,63407725000,52000,52000,52000,52000,0
|
|
20230605,184900,63407725000,52000,52000,52000,52000,0
|
|
20230605,184800,63407725000,52000,52000,52000,52000,0
|
|
20230605,184700,63407725000,52000,52000,52000,52000,0
|
|
20230605,184600,63407725000,52000,52000,52000,52000,0
|
|
20230605,184500,63407725000,52000,52000,52000,52000,0
|
|
20230605,184400,63407725000,52000,52000,52000,52000,0
|
|
20230605,184300,63407725000,52000,52000,52000,52000,0
|
|
20230605,184200,63407725000,52000,52000,52000,52000,0
|
|
20230605,184100,63407725000,52000,52000,52000,52000,0
|
|
20230605,184000,63407725000,52000,52000,52000,52000,0
|
|
20230605,183900,63407725000,52000,52000,52000,52000,0
|
|
20230605,183800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,183700,63407725000,52000,52000,52000,52000,0
|
|
20230605,183600,63407725000,52000,52000,52000,52000,0
|
|
20230605,183500,63407725000,52000,52000,52000,52000,0
|
|
20230605,183400,63407725000,52000,52000,52000,52000,0
|
|
20230605,183300,63407725000,52000,52000,52000,52000,0
|
|
20230605,183200,63407725000,52000,52000,52000,52000,0
|
|
20230605,183100,63407725000,52000,52000,52000,52000,0
|
|
20230605,183000,63407725000,52000,52000,52000,52000,0
|
|
20230605,182900,63407725000,52000,52000,52000,52000,0
|
|
20230605,182800,63407725000,52000,52000,52000,52000,0
|
|
20230605,182700,63407725000,52000,52000,52000,52000,0
|
|
20230605,182600,63407725000,52000,52000,52000,52000,0
|
|
20230605,182500,63407725000,52000,52000,52000,52000,0
|
|
20230605,182400,63407725000,52000,52000,52000,52000,0
|
|
20230605,182300,63407725000,52000,52000,52000,52000,0
|
|
20230605,182200,63407725000,52000,52000,52000,52000,0
|
|
20230605,182100,63407725000,52000,52000,52000,52000,0
|
|
20230605,182000,63407725000,52000,52000,52000,52000,0
|
|
20230605,181900,63407725000,52000,52000,52000,52000,0
|
|
20230605,181800,63407725000,52000,52000,52000,52000,0
|
|
20230605,181700,63407725000,52000,52000,52000,52000,0
|
|
20230605,181600,63407725000,52000,52000,52000,52000,0
|
|
20230605,181500,63407725000,52000,52000,52000,52000,0
|
|
20230605,181400,63407725000,52000,52000,52000,52000,0
|
|
20230605,181300,63407725000,52000,52000,52000,52000,0
|
|
20230605,181200,63407725000,52000,52000,52000,52000,0
|
|
20230605,181100,63407725000,52000,52000,52000,52000,0
|
|
20230605,181000,63407725000,52000,52000,52000,52000,0
|
|
20230605,180900,63407725000,52000,52000,52000,52000,0
|
|
20230605,180800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,180700,63407725000,52000,52000,52000,52000,0
|
|
20230605,180600,63407725000,52000,52000,52000,52000,0
|
|
20230605,180500,63407725000,52000,52000,52000,52000,0
|
|
20230605,180400,63407725000,52000,52000,52000,52000,0
|
|
20230605,180300,63407725000,52000,52000,52000,52000,0
|
|
20230605,180200,63407725000,52000,52000,52000,52000,0
|
|
20230605,180100,63407725000,52000,52000,52000,52000,0
|
|
20230605,180000,63407725000,52000,52000,52000,52000,0
|
|
20230605,175900,63407725000,52000,52000,52000,52000,0
|
|
20230605,175800,63407725000,52000,52000,52000,52000,0
|
|
20230605,175700,63407725000,52000,52000,52000,52000,0
|
|
20230605,175600,63407725000,52000,52000,52000,52000,0
|
|
20230605,175500,63407725000,52000,52000,52000,52000,0
|
|
20230605,175400,63407725000,52000,52000,52000,52000,0
|
|
20230605,175300,63407725000,52000,52000,52000,52000,0
|
|
20230605,175200,63407725000,52000,52000,52000,52000,0
|
|
20230605,175100,63407725000,52000,52000,52000,52000,0
|
|
20230605,175000,63407725000,52000,52000,52000,52000,0
|
|
20230605,174900,63407725000,52000,52000,52000,52000,0
|
|
20230605,174800,63407725000,52000,52000,52000,52000,0
|
|
20230605,174700,63407725000,52000,52000,52000,52000,0
|
|
20230605,174600,63407725000,52000,52000,52000,52000,0
|
|
20230605,174500,63407725000,52000,52000,52000,52000,0
|
|
20230605,174400,63407725000,52000,52000,52000,52000,0
|
|
20230605,174300,63407725000,52000,52000,52000,52000,0
|
|
20230605,174200,63407725000,52000,52000,52000,52000,0
|
|
20230605,174100,63407725000,52000,52000,52000,52000,0
|
|
20230605,174000,63407725000,52000,52000,52000,52000,0
|
|
20230605,173900,63407725000,52000,52000,52000,52000,0
|
|
20230605,173800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,173700,63407725000,52000,52000,52000,52000,0
|
|
20230605,173600,63407725000,52000,52000,52000,52000,0
|
|
20230605,173500,63407725000,52000,52000,52000,52000,0
|
|
20230605,173400,63407725000,52000,52000,52000,52000,0
|
|
20230605,173300,63407725000,52000,52000,52000,52000,0
|
|
20230605,173200,63407725000,52000,52000,52000,52000,0
|
|
20230605,173100,63407725000,52000,52000,52000,52000,0
|
|
20230605,173000,63407725000,52000,52000,52000,52000,0
|
|
20230605,172900,63407725000,52000,52000,52000,52000,0
|
|
20230605,172800,63407725000,52000,52000,52000,52000,0
|
|
20230605,172700,63407725000,52000,52000,52000,52000,0
|
|
20230605,172600,63407725000,52000,52000,52000,52000,0
|
|
20230605,172500,63407725000,52000,52000,52000,52000,0
|
|
20230605,172400,63407725000,52000,52000,52000,52000,0
|
|
20230605,172300,63407725000,52000,52000,52000,52000,0
|
|
20230605,172200,63407725000,52000,52000,52000,52000,0
|
|
20230605,172100,63407725000,52000,52000,52000,52000,0
|
|
20230605,172000,63407725000,52000,52000,52000,52000,0
|
|
20230605,171900,63407725000,52000,52000,52000,52000,0
|
|
20230605,171800,63407725000,52000,52000,52000,52000,0
|
|
20230605,171700,63407725000,52000,52000,52000,52000,0
|
|
20230605,171600,63407725000,52000,52000,52000,52000,0
|
|
20230605,171500,63407725000,52000,52000,52000,52000,0
|
|
20230605,171400,63407725000,52000,52000,52000,52000,0
|
|
20230605,171300,63407725000,52000,52000,52000,52000,0
|
|
20230605,171200,63407725000,52000,52000,52000,52000,0
|
|
20230605,171100,63407725000,52000,52000,52000,52000,0
|
|
20230605,171000,63407725000,52000,52000,52000,52000,0
|
|
20230605,170900,63407725000,52000,52000,52000,52000,0
|
|
20230605,170800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,170700,63407725000,52000,52000,52000,52000,0
|
|
20230605,170600,63407725000,52000,52000,52000,52000,0
|
|
20230605,170500,63407725000,52000,52000,52000,52000,0
|
|
20230605,170400,63407725000,52000,52000,52000,52000,0
|
|
20230605,170300,63407725000,52000,52000,52000,52000,0
|
|
20230605,170200,63407725000,52000,52000,52000,52000,0
|
|
20230605,170100,63407725000,52000,52000,52000,52000,0
|
|
20230605,170000,63407725000,52000,52000,52000,52000,0
|
|
20230605,165900,63407725000,52000,52000,52000,52000,0
|
|
20230605,165800,63407725000,52000,52000,52000,52000,0
|
|
20230605,165700,63407725000,52000,52000,52000,52000,0
|
|
20230605,165600,63407725000,52000,52000,52000,52000,0
|
|
20230605,165500,63407725000,52000,52000,52000,52000,0
|
|
20230605,165400,63407725000,52000,52000,52000,52000,0
|
|
20230605,165300,63407725000,52000,52000,52000,52000,0
|
|
20230605,165200,63407725000,52000,52000,52000,52000,0
|
|
20230605,165100,63407725000,52000,52000,52000,52000,0
|
|
20230605,165000,63407725000,52000,52000,52000,52000,0
|
|
20230605,164900,63407725000,52000,52000,52000,52000,0
|
|
20230605,164800,63407725000,52000,52000,52000,52000,0
|
|
20230605,164700,63407725000,52000,52000,52000,52000,0
|
|
20230605,164600,63407725000,52000,52000,52000,52000,0
|
|
20230605,164500,63407725000,52000,52000,52000,52000,0
|
|
20230605,164400,63407725000,52000,52000,52000,52000,0
|
|
20230605,164300,63407725000,52000,52000,52000,52000,0
|
|
20230605,164200,63407725000,52000,52000,52000,52000,0
|
|
20230605,164100,63407725000,52000,52000,52000,52000,0
|
|
20230605,164000,63407725000,52000,52000,52000,52000,0
|
|
20230605,163900,63407725000,52000,52000,52000,52000,0
|
|
20230605,163800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,163700,63407725000,52000,52000,52000,52000,0
|
|
20230605,163600,63407725000,52000,52000,52000,52000,0
|
|
20230605,163500,63407725000,52000,52000,52000,52000,0
|
|
20230605,163400,63407725000,52000,52000,52000,52000,0
|
|
20230605,163300,63407725000,52000,52000,52000,52000,0
|
|
20230605,163200,63407725000,52000,52000,52000,52000,0
|
|
20230605,163100,63407725000,52000,52000,52000,52000,0
|
|
20230605,163000,63407725000,52000,52000,52000,52000,0
|
|
20230605,162900,63407725000,52000,52000,52000,52000,0
|
|
20230605,162800,63407725000,52000,52000,52000,52000,0
|
|
20230605,162700,63407725000,52000,52000,52000,52000,0
|
|
20230605,162600,63407725000,52000,52000,52000,52000,0
|
|
20230605,162500,63407725000,52000,52000,52000,52000,0
|
|
20230605,162400,63407725000,52000,52000,52000,52000,0
|
|
20230605,162300,63407725000,52000,52000,52000,52000,0
|
|
20230605,162200,63407725000,52000,52000,52000,52000,0
|
|
20230605,162100,63407725000,52000,52000,52000,52000,0
|
|
20230605,162000,63407725000,52000,52000,52000,52000,0
|
|
20230605,161900,63407725000,52000,52000,52000,52000,0
|
|
20230605,161800,63407725000,52000,52000,52000,52000,0
|
|
20230605,161700,63407725000,52000,52000,52000,52000,0
|
|
20230605,161600,63407725000,52000,52000,52000,52000,0
|
|
20230605,161500,63407725000,52000,52000,52000,52000,0
|
|
20230605,161400,63407725000,52000,52000,52000,52000,0
|
|
20230605,161300,63407725000,52000,52000,52000,52000,0
|
|
20230605,161200,63407725000,52000,52000,52000,52000,0
|
|
20230605,161100,63407725000,52000,52000,52000,52000,0
|
|
20230605,161000,63407725000,52000,52000,52000,52000,0
|
|
20230605,160900,63407725000,52000,52000,52000,52000,0
|
|
20230605,160800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,160700,63407725000,52000,52000,52000,52000,0
|
|
20230605,160600,63407725000,52000,52000,52000,52000,0
|
|
20230605,160500,63407725000,52000,52000,52000,52000,0
|
|
20230605,160400,63407725000,52000,52000,52000,52000,0
|
|
20230605,160300,63407725000,52000,52000,52000,52000,0
|
|
20230605,160200,63407725000,52000,52000,52000,52000,0
|
|
20230605,160100,63407725000,52000,52000,52000,52000,0
|
|
20230605,160000,63407725000,52000,52000,52000,52000,0
|
|
20230605,155900,63407725000,52000,52000,52000,52000,0
|
|
20230605,155800,63407725000,52000,52000,52000,52000,0
|
|
20230605,155700,63407725000,52000,52000,52000,52000,0
|
|
20230605,155600,63407725000,52000,52000,52000,52000,0
|
|
20230605,155500,63407725000,52000,52000,52000,52000,0
|
|
20230605,155400,63407725000,52000,52000,52000,52000,0
|
|
20230605,155300,63407725000,52000,52000,52000,52000,0
|
|
20230605,155200,63407725000,52000,52000,52000,52000,0
|
|
20230605,155100,63407725000,52000,52000,52000,52000,0
|
|
20230605,155000,63407725000,52000,52000,52000,52000,0
|
|
20230605,154900,63407725000,52000,52000,52000,52000,0
|
|
20230605,154800,63407725000,52000,52000,52000,52000,0
|
|
20230605,154700,63407725000,52000,52000,52000,52000,0
|
|
20230605,154600,63407725000,52000,52000,52000,52000,0
|
|
20230605,154500,63407725000,52000,52000,52000,52000,0
|
|
20230605,154400,63407725000,52000,52000,52000,52000,0
|
|
20230605,154300,63407725000,52000,52000,52000,52000,0
|
|
20230605,154200,63407725000,52000,52000,52000,52000,0
|
|
20230605,154100,63407725000,52000,52000,52000,52000,0
|
|
20230605,154000,63407725000,52000,52000,52000,52000,0
|
|
20230605,153900,63407725000,52000,52000,52000,52000,0
|
|
20230605,153800,63407725000,52000,52000,52000,52000,32430
|
|
20230605,153700,63407725000,52000,52000,52000,52000,0
|
|
20230605,153600,63407725000,52000,52000,52000,52000,0
|
|
20230605,153500,63407725000,52000,52000,52000,52000,0
|
|
20230605,153400,63407725000,52000,52000,52000,52000,0
|
|
20230605,153300,63407725000,52000,52000,52000,52000,0
|
|
20230605,153200,63407725000,52000,52000,52000,52000,0
|
|
20230605,153100,63407725000,52000,52000,52000,52000,0
|
|
20230605,153000,63407725000,52000,52000,52000,52000,32430
|
|
20230605,152900,61721365000,52000,52000,52000,52000,0
|
|
20230605,152800,61721365000,52000,52000,52000,52000,0
|
|
20230605,152700,61721365000,52000,52000,52000,52000,0
|
|
20230605,152600,61721365000,52000,52000,52000,52000,0
|
|
20230605,152500,61721365000,52000,52000,52000,52000,0
|
|
20230605,152400,61721365000,52000,52000,52000,52000,0
|
|
20230605,152300,61721365000,52000,52000,52000,52000,0
|
|
20230605,152200,61721365000,52000,52000,52000,52000,0
|
|
20230605,152100,61721365000,52000,52000,52000,52000,0
|
|
20230605,152000,61721365000,52000,52000,52000,52000,0
|
|
20230605,151900,61721365000,52000,51900,52000,51900,5750
|
|
20230605,151800,61422383100,52000,51900,52000,51900,4509
|
|
20230605,151700,61188298300,52000,51900,52000,51800,5648
|
|
20230605,151600,60894957400,51900,51800,51900,51800,4983
|
|
20230605,151500,60636362100,51800,51800,51900,51800,2280
|
|
20230605,151400,60518139100,51800,51900,51900,51800,2221
|
|
20230605,151300,60403000900,51900,51900,51900,51800,2937
|
|
20230605,151200,60250627400,51900,51800,51900,51700,1762
|
|
20230605,151100,60159298700,51700,51800,51800,51700,5617
|
|
20230605,151000,59868625700,51800,51800,51800,51700,1757
|
|
20230605,150900,59777644900,51800,51800,51900,51700,3399
|
|
20230605,150800,59601572500,51800,51800,51900,51700,3675
|
|
20230605,150700,59411176900,51800,51800,51800,51700,2385
|
|
20230605,150600,59287801300,51800,51900,51900,51700,3587
|
|
20230605,150500,59101994200,51900,51800,51900,51800,895
|
|
20230605,150400,59055592700,51800,51900,51900,51800,510
|
|
20230605,150300,59029128500,51900,51800,51900,51700,3275
|
|
20230605,150200,58859552200,51800,51800,51800,51700,1839
|
|
20230605,150100,58764295500,51700,51800,51800,51700,618
|
|
20230605,150000,58732336900,51700,51700,51800,51600,1294
|
|
20230605,145900,58665459300,51700,51700,51800,51600,1644
|
|
20230605,145800,58580465300,51700,51700,51800,51600,2755
|
|
20230605,145700,58438030400,51700,51600,51700,51600,2524
|
|
20230605,145600,58307630100,51700,51900,51900,51600,17518
|
|
20230605,145500,57401098600,51900,51800,51900,51800,560
|
|
20230605,145400,57372036200,51900,51900,51900,51800,705
|
|
20230605,145300,57335476600,51800,51900,51900,51800,1256
|
|
20230605,145200,57270392500,51800,52000,52000,51800,4570
|
|
20230605,145100,57033196300,51900,52000,52000,51900,842
|
|
20230605,145000,56989485200,51900,51900,52000,51900,3503
|
|
20230605,144900,56807657000,51900,51900,52000,51900,1461
|
|
20230605,144800,56731725800,52000,52000,52000,51900,704
|
|
20230605,144700,56695174500,52000,51900,52000,51900,4335
|
|
20230605,144600,56469783100,51900,52100,52200,51900,4361
|
|
20230605,144500,56242912900,52100,52200,52200,52000,1768
|
|
20230605,144400,56150786900,52100,52200,52200,52100,2089
|
|
20230605,144300,56041897900,52200,52200,52200,52100,5672
|
|
20230605,144200,55745981600,52200,52200,52200,52100,2064
|
|
20230605,144100,55638254700,52200,52200,52200,52100,3905
|
|
20230605,144000,55434424000,52200,52000,52200,52000,6875
|
|
20230605,143900,55076569000,52000,52000,52000,51900,1860
|
|
20230605,143800,54979978500,52000,52000,52000,51900,1246
|
|
20230605,143700,54915249900,52000,51900,52000,51900,1193
|
|
20230605,143600,54853290800,52000,51800,52000,51800,2726
|
|
20230605,143500,54711796600,51900,51800,51900,51800,1708
|
|
20230605,143400,54623289900,51900,51900,51900,51800,1190
|
|
20230605,143300,54561611500,51900,51900,52000,51800,2684
|
|
20230605,143200,54422312900,51900,51900,51900,51800,1482
|
|
20230605,143100,54345485900,51900,51900,51900,51800,300
|
|
20230605,143000,54329917100,51800,52000,52000,51800,6312
|
|
20230605,142900,54002323100,52000,52000,52000,51900,1417
|
|
20230605,142800,53928699600,51900,52100,52100,51900,11507
|
|
20230605,142700,53329878800,52200,52200,52300,52100,2405
|
|
20230605,142600,53204369000,52200,52300,52300,52100,4389
|
|
20230605,142500,52975221800,52200,52300,52300,52200,7886
|
|
20230605,142400,52562821700,52300,52300,52300,52200,3925
|
|
20230605,142300,52357608600,52300,52100,52300,52100,2508
|
|
20230605,142200,52226694400,52200,52200,52300,52100,11228
|
|
20230605,142100,51640095300,52300,52300,52300,52200,5564
|
|
20230605,142000,51349202300,52300,52100,52300,52100,12934
|
|
20230605,141900,50673932300,52100,52100,52200,52000,11553
|
|
20230605,141800,50071754900,52100,52100,52100,52000,3594
|
|
20230605,141700,49884513600,52000,52000,52100,51900,6660
|
|
20230605,141600,49538158800,52000,52000,52000,51900,3571
|
|
20230605,141500,49352676600,51900,51900,52000,51900,345
|
|
20230605,141400,49334760100,51900,52000,52000,51900,2157
|
|
20230605,141300,49222807000,51900,52000,52000,51900,821
|
|
20230605,141200,49180164200,51900,52000,52000,51900,1443
|
|
20230605,141100,49105140800,52000,51900,52000,51900,2563
|
|
20230605,141000,48971878000,52000,52000,52000,51900,1251
|
|
20230605,140900,48906870300,52000,51900,52000,51900,4380
|
|
20230605,140800,48679116600,52000,51900,52000,51800,4809
|
|
20230605,140700,48429486700,51900,51800,51900,51800,595
|
|
20230605,140600,48398628700,51900,51800,51900,51800,3347
|
|
20230605,140500,48225240600,51800,51800,51800,51700,427
|
|
20230605,140400,48203132500,51800,51800,51800,51700,662
|
|
20230605,140300,48168882800,51700,51800,51800,51700,1063
|
|
20230605,140200,48113881900,51800,51800,51800,51700,583
|
|
20230605,140100,48083692100,51800,51800,51800,51700,871
|
|
20230605,140000,48038594400,51800,51800,51800,51700,485
|
|
20230605,135900,48013480900,51700,51700,51800,51700,1386
|
|
20230605,135800,47941693800,51700,51800,51800,51700,617
|
|
20230605,135700,47909760500,51800,51800,51800,51700,482
|
|
20230605,135600,47884822000,51700,51800,51800,51700,142
|
|
20230605,135500,47877474500,51700,51800,51800,51700,389
|
|
20230605,135400,47857344800,51800,51800,51800,51700,185
|
|
20230605,135300,47847768300,51800,51700,51800,51600,4013
|
|
20230605,135200,47640265900,51700,51700,51700,51600,158
|
|
20230605,135100,47632098000,51700,51700,51700,51600,1440
|
|
20230605,135000,47557680300,51600,51600,51700,51600,628
|
|
20230605,134900,47525271100,51700,51600,51700,51600,625
|
|
20230605,134800,47492959600,51600,51600,51600,51500,2361
|
|
20230605,134700,47371156800,51600,51600,51600,51500,447
|
|
20230605,134600,47348108000,51500,51600,51600,51500,521
|
|
20230605,134500,47321269900,51600,51600,51600,51500,1035
|
|
20230605,134400,47267871600,51600,51600,51700,51500,1025
|
|
20230605,134300,47214979500,51600,51600,51600,51500,512
|
|
20230605,134200,47188562100,51600,51600,51600,51500,1401
|
|
20230605,134100,47116322000,51600,51600,51600,51500,1783
|
|
20230605,134000,47024330900,51600,51600,51600,51500,610
|
|
20230605,133900,46992855000,51600,51500,51600,51500,448
|
|
20230605,133800,46969765600,51600,51600,51600,51500,503
|
|
20230605,133700,46943842100,51600,51700,51700,51600,781
|
|
20230605,133600,46903538400,51600,51600,51700,51500,340
|
|
20230605,133500,46885994900,51600,51500,51600,51500,642
|
|
20230605,133400,46852890400,51500,51600,51600,51500,475
|
|
20230605,133300,46828396300,51600,51600,51600,51500,606
|
|
20230605,133200,46797157800,51600,51600,51700,51500,1046
|
|
20230605,133100,46743192000,51600,51600,51700,51600,1001
|
|
20230605,133000,46691535400,51700,51600,51700,51600,258
|
|
20230605,132900,46678214600,51600,51600,51700,51600,382
|
|
20230605,132800,46658503300,51600,51600,51600,51600,743
|
|
20230605,132700,46620164500,51600,51600,51600,51600,446
|
|
20230605,132600,46597150900,51600,51500,51600,51500,1545
|
|
20230605,132500,46517453700,51600,51500,51600,51500,282
|
|
20230605,132400,46502925700,51600,51500,51600,51500,627
|
|
20230605,132300,46470598600,51600,51500,51600,51500,2449
|
|
20230605,132200,46344457400,51500,51500,51600,51500,2483
|
|
20230605,132100,46216577000,51600,51600,51600,51500,578
|
|
20230605,132000,46186759300,51600,51500,51600,51500,1447
|
|
20230605,131900,46112094400,51500,51600,51600,51500,447
|
|
20230605,131800,46089035100,51600,51600,51700,51600,592
|
|
20230605,131700,46058486300,51600,51600,51700,51500,3530
|
|
20230605,131600,45876326600,51600,51600,51700,51600,742
|
|
20230605,131500,45838039200,51600,51600,51700,51600,506
|
|
20230605,131400,45811921100,51600,51700,51700,51600,946
|
|
20230605,131300,45763095900,51600,51600,51700,51600,424
|
|
20230605,131200,45741213200,51600,51600,51700,51600,518
|
|
20230605,131100,45714446500,51700,51700,51800,51700,602
|
|
20230605,131000,45683316000,51700,51600,51800,51600,1238
|
|
20230605,130900,45619220500,51600,51800,51800,51600,3460
|
|
20230605,130800,45440227700,51700,51800,51800,51700,400
|
|
20230605,130700,45419523000,51800,51800,51800,51700,1846
|
|
20230605,130600,45323906000,51800,51800,51800,51700,1728
|
|
20230605,130500,45234476600,51800,51900,51900,51800,1515
|
|
20230605,130400,45155994700,51900,51900,51900,51800,1615
|
|
20230605,130300,45072298900,51800,51800,51900,51800,434
|
|
20230605,130200,45049785900,51900,51900,51900,51800,64
|
|
20230605,130100,45046464800,51900,51900,51900,51800,707
|
|
20230605,130000,45009818100,51900,51800,51900,51700,976
|
|
20230605,125900,44959261800,51800,51800,51800,51700,1667
|
|
20230605,125800,44872914300,51700,51800,51800,51700,251
|
|
20230605,125700,44859931500,51800,51800,51800,51700,752
|
|
20230605,125600,44821005100,51800,51800,51800,51700,1278
|
|
20230605,125500,44754854900,51800,51800,51800,51700,196
|
|
20230605,125400,44744706500,51800,51700,51800,51700,417
|
|
20230605,125300,44723136600,51700,51700,51800,51700,739
|
|
20230605,125200,44684913300,51800,51800,51800,51700,894
|
|
20230605,125100,44638683200,51800,51800,51800,51800,510
|
|
20230605,125000,44612265200,51800,51800,51900,51700,638
|
|
20230605,124900,44579216700,51800,51800,51800,51700,430
|
|
20230605,124800,44556948700,51800,51800,51900,51800,985
|
|
20230605,124700,44505925600,51800,51800,51800,51700,1967
|
|
20230605,124600,44404047500,51800,51800,51800,51700,703
|
|
20230605,124500,44367656600,51700,51800,51800,51700,908
|
|
20230605,124400,44320631200,51800,51800,51800,51800,244
|
|
20230605,124300,44307992000,51800,51700,51800,51700,857
|
|
20230605,124200,44263610500,51800,51900,51900,51700,1855
|
|
20230605,124100,44167526700,51800,51800,51900,51800,828
|
|
20230605,124000,44124632600,51800,51800,51900,51800,651
|
|
20230605,123900,44090896600,51800,51900,51900,51800,610
|
|
20230605,123800,44059283400,51900,51800,51900,51800,104
|
|
20230605,123700,44053893700,51800,51800,51900,51800,283
|
|
20230605,123600,44039233100,51800,52000,52000,51800,4705
|
|
20230605,123500,43795047900,52000,52000,52000,51900,566
|
|
20230605,123400,43765629800,52000,52000,52000,51900,575
|
|
20230605,123300,43735735700,51900,52000,52000,51900,1870
|
|
20230605,123200,43638517500,52000,52000,52000,51900,906
|
|
20230605,123100,43591408400,52100,52000,52100,51900,14047
|
|
20230605,123000,42860963100,52000,51900,52000,51900,4774
|
|
20230605,122900,42613127700,51900,51900,51900,51800,1393
|
|
20230605,122800,42540842900,51900,51700,51900,51700,3097
|
|
20230605,122700,42380412000,51700,51700,51800,51600,3480
|
|
20230605,122600,42200464500,51700,51700,51700,51600,463
|
|
20230605,122500,42176557500,51700,51700,51700,51700,323
|
|
20230605,122400,42159858400,51700,51700,51700,51600,233
|
|
20230605,122300,42147819800,51700,51700,51700,51600,192
|
|
20230605,122200,42137903900,51600,51700,51700,51600,201
|
|
20230605,122100,42127512900,51700,51700,51700,51600,518
|
|
20230605,122000,42100778200,51700,51500,51700,51500,883
|
|
20230605,121900,42055247100,51500,51600,51700,51500,838
|
|
20230605,121800,42012007000,51600,51700,51700,51600,160
|
|
20230605,121700,42003741600,51600,51600,51700,51500,275
|
|
20230605,121600,41989550200,51600,51600,51600,51600,988
|
|
20230605,121500,41938569400,51600,51600,51700,51600,691
|
|
20230605,121400,41902913700,51600,51600,51700,51600,1282
|
|
20230605,121300,41836761200,51600,51600,51700,51600,3620
|
|
20230605,121200,41649966500,51600,51700,51800,51600,1304
|
|
20230605,121100,41582575500,51700,51700,51700,51600,1202
|
|
20230605,121000,41520437400,51600,51600,51700,51600,1479
|
|
20230605,120900,41444016200,51600,51600,51700,51600,574
|
|
20230605,120800,41414393800,51600,51800,51800,51600,1216
|
|
20230605,120700,41351529600,51800,51800,51800,51700,262
|
|
20230605,120600,41337958800,51800,51700,51800,51700,855
|
|
20230605,120500,41293676000,51800,51600,51800,51600,1001
|
|
20230605,120400,41241922700,51600,51700,51700,51600,588
|
|
20230605,120300,41211580000,51700,51600,51700,51600,346
|
|
20230605,120200,41193695900,51700,51600,51700,51600,946
|
|
20230605,120100,41144873600,51600,51500,51600,51500,2345
|
|
20230605,120000,41023881900,51500,51600,51600,51500,5050
|
|
20230605,115900,40763796300,51600,51600,51600,51500,396
|
|
20230605,115800,40743366600,51600,51600,51700,51500,704
|
|
20230605,115700,40707023400,51600,51700,51700,51500,1671
|
|
20230605,115600,40620801100,51700,51700,51700,51600,2515
|
|
20230605,115500,40490845000,51700,51900,51900,51700,4735
|
|
20230605,115400,40245460500,51900,52000,52000,51800,3058
|
|
20230605,115300,40086706600,52000,51900,52000,51900,2086
|
|
20230605,115200,39978365300,51900,52000,52000,51900,1255
|
|
20230605,115100,39913200700,52000,52000,52000,51900,3387
|
|
20230605,115000,39737112200,52000,52000,52000,51800,1932
|
|
20230605,114900,39636768800,51900,52000,52000,51900,2819
|
|
20230605,114800,39490384900,52000,51900,52000,51900,2951
|
|
20230605,114700,39337202700,51900,51900,51900,51800,2866
|
|
20230605,114600,39188461300,51900,51900,52000,51800,2873
|
|
20230605,114500,39039357700,51800,51900,52000,51800,3694
|
|
20230605,114400,38847632400,51900,52000,52000,51900,5067
|
|
20230605,114300,38584638800,52000,52000,52000,51900,6660
|
|
20230605,114200,38238453700,52000,51900,52000,51800,12732
|
|
20230605,114100,37577401000,51900,51900,51900,51700,1954
|
|
20230605,114000,37476071100,51900,51800,51900,51600,9819
|
|
20230605,113900,36967511500,51700,51700,51800,51600,1078
|
|
20230605,113800,36911782100,51700,51700,51800,51600,2964
|
|
20230605,113700,36758524300,51700,51700,51800,51700,1093
|
|
20230605,113600,36702009100,51700,51800,51800,51700,2489
|
|
20230605,113500,36573316600,51800,51700,51800,51700,1233
|
|
20230605,113400,36509500000,51800,51700,51800,51700,2192
|
|
20230605,113300,36396139200,51700,51700,51800,51700,4866
|
|
20230605,113200,36144564400,51700,51800,51800,51700,328
|
|
20230605,113100,36127593900,51800,51800,51800,51700,1662
|
|
20230605,113000,36041515200,51800,51700,51800,51700,1214
|
|
20230605,112900,35978728100,51700,51700,51800,51600,5971
|
|
20230605,112800,35670022400,51700,51700,51700,51600,2154
|
|
20230605,112700,35558726600,51600,51700,51700,51600,551
|
|
20230605,112600,35530255300,51700,51600,51700,51500,1783
|
|
20230605,112500,35438259200,51600,51600,51700,51500,2942
|
|
20230605,112400,35286438700,51600,51500,51600,51500,3409
|
|
20230605,112300,35110798500,51500,51400,51500,51400,922
|
|
20230605,112200,35063353300,51400,51500,51500,51400,1252
|
|
20230605,112100,34998898000,51400,51400,51500,51400,1299
|
|
20230605,112000,34932053300,51400,51400,51500,51300,581
|
|
20230605,111900,34902188200,51400,51400,51400,51300,1598
|
|
20230605,111800,34820060900,51400,51400,51400,51300,228
|
|
20230605,111700,34808345400,51400,51300,51400,51300,112
|
|
20230605,111600,34802588900,51400,51400,51400,51300,733
|
|
20230605,111500,34764917100,51300,51300,51400,51300,354
|
|
20230605,111400,34746731900,51300,51300,51400,51300,449
|
|
20230605,111300,34723672500,51300,51400,51400,51300,1181
|
|
20230605,111200,34662996900,51400,51400,51400,51300,387
|
|
20230605,111100,34643107100,51400,51400,51500,51300,1144
|
|
20230605,111000,34584307100,51300,51400,51400,51300,327
|
|
20230605,110900,34567519300,51300,51400,51400,51300,76
|
|
20230605,110800,34563617500,51400,51300,51400,51200,673
|
|
20230605,110700,34529100200,51300,51200,51300,51200,1832
|
|
20230605,110600,34435241400,51300,51300,51300,51200,2176
|
|
20230605,110500,34323790900,51200,51300,51300,51200,270
|
|
20230605,110400,34309964000,51300,51200,51300,51200,700
|
|
20230605,110300,34274116600,51100,51100,51200,51100,566
|
|
20230605,110200,34245167000,51200,51200,51300,51200,2844
|
|
20230605,110100,34099549800,51300,51500,51500,51200,1309
|
|
20230605,110000,34032401800,51500,51500,51500,51200,5366
|
|
20230605,105900,33756696700,51500,51500,51500,51400,1172
|
|
20230605,105800,33696357700,51500,51400,51500,51300,2084
|
|
20230605,105700,33589259300,51400,51300,51400,51300,682
|
|
20230605,105600,33554261800,51300,51300,51400,51300,427
|
|
20230605,105500,33532335200,51300,51300,51400,51200,851
|
|
20230605,105400,33488653200,51300,51200,51300,51200,503
|
|
20230605,105300,33462859900,51300,51200,51300,51200,911
|
|
20230605,105200,33416186900,51300,51200,51300,51100,627
|
|
20230605,105100,33384083400,51200,51200,51300,51100,981
|
|
20230605,105000,33333870800,51100,51200,51200,51100,582
|
|
20230605,104900,33304089300,51200,51200,51200,51100,1563
|
|
20230605,104800,33224172900,51100,51200,51200,51100,2675
|
|
20230605,104700,33087459000,51200,51200,51300,51100,1275
|
|
20230605,104600,33022182500,51300,51300,51400,51200,2598
|
|
20230605,104500,32889058500,51300,51300,51300,51200,1315
|
|
20230605,104400,32821622400,51300,51300,51400,51300,2472
|
|
20230605,104300,32694781900,51300,51300,51400,51300,1690
|
|
20230605,104200,32607962600,51300,51400,51400,51300,1829
|
|
20230605,104100,32514018900,51400,51400,51500,51400,2164
|
|
20230605,104000,32402772700,51500,51600,51600,51500,2397
|
|
20230605,103900,32279274500,51600,51600,51600,51500,1839
|
|
20230605,103800,32184397300,51600,51400,51600,51300,2132
|
|
20230605,103700,32074681300,51400,51700,51700,51300,5514
|
|
20230605,103600,31790772000,51600,51700,51800,51600,4790
|
|
20230605,103500,31543198800,51700,51800,51900,51700,4995
|
|
20230605,103400,31284472000,51800,52000,52000,51800,8151
|
|
20230605,103300,30861893800,52000,51800,52000,51700,28703
|
|
20230605,103200,29372575300,51700,51500,51800,51400,31932
|
|
20230605,103100,27725439400,51500,51200,51500,51200,33018
|
|
20230605,103000,26028249800,51200,51200,51300,51200,2466
|
|
20230605,102900,25901933400,51200,51300,51300,51200,1741
|
|
20230605,102800,25812642000,51300,51300,51300,51200,2782
|
|
20230605,102700,25669999400,51300,51200,51300,51200,1327
|
|
20230605,102600,25601973400,51300,51300,51300,51200,4184
|
|
20230605,102500,25387383400,51200,51300,51300,51200,4375
|
|
20230605,102400,25163021600,51300,51200,51300,51200,2586
|
|
20230605,102300,25030475800,51300,51100,51300,51100,5659
|
|
20230605,102200,24740645800,51100,51000,51200,50900,8640
|
|
20230605,102100,24299625200,51000,50900,51000,50900,705
|
|
20230605,102000,24263734100,50900,51000,51000,50900,921
|
|
20230605,101900,24216823000,50900,50800,51000,50800,4826
|
|
20230605,101800,23971209400,50800,50700,50800,50700,2672
|
|
20230605,101700,23835476600,50700,50700,50800,50700,566
|
|
20230605,101600,23806729900,50700,50700,50800,50600,1255
|
|
20230605,101500,23743101400,50700,50700,50700,50600,771
|
|
20230605,101400,23704026900,50700,50700,50700,50600,530
|
|
20230605,101300,23677172600,50700,50600,50700,50600,800
|
|
20230605,101200,23636680500,50600,50600,50700,50500,1112
|
|
20230605,101100,23580367600,50600,50400,50600,50400,3520
|
|
20230605,101000,23402484400,50500,50400,50500,50400,1532
|
|
20230605,100900,23325268800,50500,50400,50500,50400,2397
|
|
20230605,100800,23204442800,50400,50500,50500,50400,1820
|
|
20230605,100700,23112694100,50400,50500,50500,50400,1424
|
|
20230605,100600,23040915200,50400,50500,50500,50400,1637
|
|
20230605,100500,22958292800,50500,50400,50600,50400,1912
|
|
20230605,100400,22861789800,50400,50600,50600,50400,6398
|
|
20230605,100300,22538564400,50600,50700,50700,50600,2048
|
|
20230605,100200,22434894900,50700,50700,50700,50600,1702
|
|
20230605,100100,22348630700,50700,50600,50700,50600,1161
|
|
20230605,100000,22289795600,50700,50600,50700,50600,1550
|
|
20230605,095900,22211325200,50600,50600,50700,50600,1499
|
|
20230605,095800,22135453400,50700,50900,50900,50600,5684
|
|
20230605,095700,21846988200,50900,50800,50900,50800,1677
|
|
20230605,095600,21761665600,50800,50900,50900,50800,994
|
|
20230605,095500,21711115200,50800,50900,50900,50800,1773
|
|
20230605,095400,21620893600,50900,50900,50900,50700,1065
|
|
20230605,095300,21566767900,50900,50900,50900,50800,670
|
|
20230605,095200,21532728000,50800,50700,50900,50700,544
|
|
20230605,095100,21505101700,50700,51000,51000,50700,4669
|
|
20230605,095000,21267796200,51000,50900,51000,50900,834
|
|
20230605,094900,21225322200,50900,50700,50900,50700,970
|
|
20230605,094800,21175995200,50800,50800,50900,50700,1592
|
|
20230605,094700,21095115000,50800,50700,50800,50600,1909
|
|
20230605,094600,20998257500,50600,50700,50700,50600,1457
|
|
20230605,094500,20924459200,50700,50800,50900,50700,2158
|
|
20230605,094400,20814949600,50800,51000,51000,50800,2423
|
|
20230605,094300,20691740500,51000,51100,51100,51000,4826
|
|
20230605,094200,20445284800,51100,51200,51200,51000,5669
|
|
20230605,094100,20155283900,51200,51100,51200,51000,5906
|
|
20230605,094000,19853245900,51100,50800,51100,50800,10128
|
|
20230605,093900,19337087900,50900,50800,50900,50700,1577
|
|
20230605,093800,19256894000,50800,50700,50900,50600,9327
|
|
20230605,093700,18784245400,50600,50600,50700,50500,7389
|
|
20230605,093600,18410782800,50600,50600,50700,50600,3756
|
|
20230605,093500,18220718600,50600,50700,50700,50600,5032
|
|
20230605,093400,17966006700,50600,50800,50800,50600,7512
|
|
20230605,093300,17585202900,50800,50900,51000,50700,4863
|
|
20230605,093200,17337993000,50800,51000,51000,50800,5961
|
|
20230605,093100,17034314800,51000,51000,51000,50900,5333
|
|
20230605,093000,16762511500,51000,51000,51100,50900,4249
|
|
20230605,092900,16545820000,51000,50900,51000,50800,6269
|
|
20230605,092800,16226641900,50900,50800,50900,50700,5149
|
|
20230605,092700,15965098500,50800,50900,50900,50700,7177
|
|
20230605,092600,15600402500,50900,51100,51200,50900,11988
|
|
20230605,092500,14988606100,51200,51200,51300,51100,5689
|
|
20230605,092400,14697431500,51200,51200,51300,51100,6528
|
|
20230605,092300,14363056800,51300,51400,51400,51200,11177
|
|
20230605,092200,13789843200,51400,51400,51400,51300,11703
|
|
20230605,092100,13188584800,51400,51400,51500,51300,10048
|
|
20230605,092000,12671954500,51400,51200,51500,51100,14485
|
|
20230605,091900,11929035400,51100,51200,51200,51000,7399
|
|
20230605,091800,11550851600,51200,51200,51300,51000,9972
|
|
20230605,091700,11040598900,51300,51300,51500,51200,20030
|
|
20230605,091600,10012262600,51300,50900,51300,50900,17471
|
|
20230605,091500,9118981400,51000,50900,51000,50800,5891
|
|
20230605,091400,8818924000,50900,50900,51000,50800,9092
|
|
20230605,091300,8355868800,50900,50700,51000,50600,13357
|
|
20230605,091200,7677803800,50600,51000,51100,50500,21771
|
|
20230605,091100,6570332700,51000,50500,51000,50500,22787
|
|
20230605,091000,5412549300,50500,50400,50600,50300,19130
|
|
20230605,090900,4446650200,50400,50200,50400,50100,15557
|
|
20230605,090800,3664600700,50200,49850,50200,49850,11146
|
|
20230605,090700,3106985850,49850,49750,49900,49750,6277
|
|
20230605,090600,2794214350,49800,49700,49800,49700,2489
|
|
20230605,090500,2670393000,49750,49700,49850,49650,8365
|
|
20230605,090400,2254321550,49700,49650,49750,49650,5008
|
|
20230605,090300,2005413100,49650,49400,49700,49400,8687
|
|
20230605,090200,1575108950,49400,49600,49650,49400,8782
|
|
20230605,090100,1140013700,49600,49800,49850,49600,8107
|
|
20230605,090000,736844400,49800,49550,49850,49550,14073
|