714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,205100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,205000,8364115100,47750,47750,47750,47750,0
|
|
20230602,204900,8364115100,47750,47750,47750,47750,0
|
|
20230602,204800,8364115100,47750,47750,47750,47750,0
|
|
20230602,204700,8364115100,47750,47750,47750,47750,0
|
|
20230602,204600,8364115100,47750,47750,47750,47750,0
|
|
20230602,204500,8364115100,47750,47750,47750,47750,0
|
|
20230602,204400,8364115100,47750,47750,47750,47750,0
|
|
20230602,204300,8364115100,47750,47750,47750,47750,0
|
|
20230602,204200,8364115100,47750,47750,47750,47750,0
|
|
20230602,204100,8364115100,47750,47750,47750,47750,0
|
|
20230602,204000,8364115100,47750,47750,47750,47750,0
|
|
20230602,203900,8364115100,47750,47750,47750,47750,0
|
|
20230602,203800,8364115100,47750,47750,47750,47750,0
|
|
20230602,203700,8364115100,47750,47750,47750,47750,0
|
|
20230602,203600,8364115100,47750,47750,47750,47750,0
|
|
20230602,203500,8364115100,47750,47750,47750,47750,0
|
|
20230602,203400,8364115100,47750,47750,47750,47750,0
|
|
20230602,203300,8364115100,47750,47750,47750,47750,0
|
|
20230602,203200,8364115100,47750,47750,47750,47750,0
|
|
20230602,203100,8364115100,47750,47750,47750,47750,0
|
|
20230602,203000,8364115100,47750,47750,47750,47750,0
|
|
20230602,202900,8364115100,47750,47750,47750,47750,0
|
|
20230602,202800,8364115100,47750,47750,47750,47750,0
|
|
20230602,202700,8364115100,47750,47750,47750,47750,0
|
|
20230602,202600,8364115100,47750,47750,47750,47750,0
|
|
20230602,202500,8364115100,47750,47750,47750,47750,0
|
|
20230602,202400,8364115100,47750,47750,47750,47750,0
|
|
20230602,202300,8364115100,47750,47750,47750,47750,0
|
|
20230602,202200,8364115100,47750,47750,47750,47750,0
|
|
20230602,202100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,202000,8364115100,47750,47750,47750,47750,0
|
|
20230602,201900,8364115100,47750,47750,47750,47750,0
|
|
20230602,201800,8364115100,47750,47750,47750,47750,0
|
|
20230602,201700,8364115100,47750,47750,47750,47750,0
|
|
20230602,201600,8364115100,47750,47750,47750,47750,0
|
|
20230602,201500,8364115100,47750,47750,47750,47750,0
|
|
20230602,201400,8364115100,47750,47750,47750,47750,0
|
|
20230602,201300,8364115100,47750,47750,47750,47750,0
|
|
20230602,201200,8364115100,47750,47750,47750,47750,0
|
|
20230602,201100,8364115100,47750,47750,47750,47750,0
|
|
20230602,201000,8364115100,47750,47750,47750,47750,0
|
|
20230602,200900,8364115100,47750,47750,47750,47750,0
|
|
20230602,200800,8364115100,47750,47750,47750,47750,0
|
|
20230602,200700,8364115100,47750,47750,47750,47750,0
|
|
20230602,200600,8364115100,47750,47750,47750,47750,0
|
|
20230602,200500,8364115100,47750,47750,47750,47750,0
|
|
20230602,200400,8364115100,47750,47750,47750,47750,0
|
|
20230602,200300,8364115100,47750,47750,47750,47750,0
|
|
20230602,200200,8364115100,47750,47750,47750,47750,0
|
|
20230602,200100,8364115100,47750,47750,47750,47750,0
|
|
20230602,200000,8364115100,47750,47750,47750,47750,0
|
|
20230602,195900,8364115100,47750,47750,47750,47750,0
|
|
20230602,195800,8364115100,47750,47750,47750,47750,0
|
|
20230602,195700,8364115100,47750,47750,47750,47750,0
|
|
20230602,195600,8364115100,47750,47750,47750,47750,0
|
|
20230602,195500,8364115100,47750,47750,47750,47750,0
|
|
20230602,195400,8364115100,47750,47750,47750,47750,0
|
|
20230602,195300,8364115100,47750,47750,47750,47750,0
|
|
20230602,195200,8364115100,47750,47750,47750,47750,0
|
|
20230602,195100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,195000,8364115100,47750,47750,47750,47750,0
|
|
20230602,194900,8364115100,47750,47750,47750,47750,0
|
|
20230602,194800,8364115100,47750,47750,47750,47750,0
|
|
20230602,194700,8364115100,47750,47750,47750,47750,0
|
|
20230602,194600,8364115100,47750,47750,47750,47750,0
|
|
20230602,194500,8364115100,47750,47750,47750,47750,0
|
|
20230602,194400,8364115100,47750,47750,47750,47750,0
|
|
20230602,194300,8364115100,47750,47750,47750,47750,0
|
|
20230602,194200,8364115100,47750,47750,47750,47750,0
|
|
20230602,194100,8364115100,47750,47750,47750,47750,0
|
|
20230602,194000,8364115100,47750,47750,47750,47750,0
|
|
20230602,193900,8364115100,47750,47750,47750,47750,0
|
|
20230602,193800,8364115100,47750,47750,47750,47750,0
|
|
20230602,193700,8364115100,47750,47750,47750,47750,0
|
|
20230602,193600,8364115100,47750,47750,47750,47750,0
|
|
20230602,193500,8364115100,47750,47750,47750,47750,0
|
|
20230602,193400,8364115100,47750,47750,47750,47750,0
|
|
20230602,193300,8364115100,47750,47750,47750,47750,0
|
|
20230602,193200,8364115100,47750,47750,47750,47750,0
|
|
20230602,193100,8364115100,47750,47750,47750,47750,0
|
|
20230602,193000,8364115100,47750,47750,47750,47750,0
|
|
20230602,192900,8364115100,47750,47750,47750,47750,0
|
|
20230602,192800,8364115100,47750,47750,47750,47750,0
|
|
20230602,192700,8364115100,47750,47750,47750,47750,0
|
|
20230602,192600,8364115100,47750,47750,47750,47750,0
|
|
20230602,192500,8364115100,47750,47750,47750,47750,0
|
|
20230602,192400,8364115100,47750,47750,47750,47750,0
|
|
20230602,192300,8364115100,47750,47750,47750,47750,0
|
|
20230602,192200,8364115100,47750,47750,47750,47750,0
|
|
20230602,192100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,192000,8364115100,47750,47750,47750,47750,0
|
|
20230602,191900,8364115100,47750,47750,47750,47750,0
|
|
20230602,191800,8364115100,47750,47750,47750,47750,0
|
|
20230602,191700,8364115100,47750,47750,47750,47750,0
|
|
20230602,191600,8364115100,47750,47750,47750,47750,0
|
|
20230602,191500,8364115100,47750,47750,47750,47750,0
|
|
20230602,191400,8364115100,47750,47750,47750,47750,0
|
|
20230602,191300,8364115100,47750,47750,47750,47750,0
|
|
20230602,191200,8364115100,47750,47750,47750,47750,0
|
|
20230602,191100,8364115100,47750,47750,47750,47750,0
|
|
20230602,191000,8364115100,47750,47750,47750,47750,0
|
|
20230602,190900,8364115100,47750,47750,47750,47750,0
|
|
20230602,190800,8364115100,47750,47750,47750,47750,0
|
|
20230602,190700,8364115100,47750,47750,47750,47750,0
|
|
20230602,190600,8364115100,47750,47750,47750,47750,0
|
|
20230602,190500,8364115100,47750,47750,47750,47750,0
|
|
20230602,190400,8364115100,47750,47750,47750,47750,0
|
|
20230602,190300,8364115100,47750,47750,47750,47750,0
|
|
20230602,190200,8364115100,47750,47750,47750,47750,0
|
|
20230602,190100,8364115100,47750,47750,47750,47750,0
|
|
20230602,190000,8364115100,47750,47750,47750,47750,0
|
|
20230602,185900,8364115100,47750,47750,47750,47750,0
|
|
20230602,185800,8364115100,47750,47750,47750,47750,0
|
|
20230602,185700,8364115100,47750,47750,47750,47750,0
|
|
20230602,185600,8364115100,47750,47750,47750,47750,0
|
|
20230602,185500,8364115100,47750,47750,47750,47750,0
|
|
20230602,185400,8364115100,47750,47750,47750,47750,0
|
|
20230602,185300,8364115100,47750,47750,47750,47750,0
|
|
20230602,185200,8364115100,47750,47750,47750,47750,0
|
|
20230602,185100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,185000,8364115100,47750,47750,47750,47750,0
|
|
20230602,184900,8364115100,47750,47750,47750,47750,0
|
|
20230602,184800,8364115100,47750,47750,47750,47750,0
|
|
20230602,184700,8364115100,47750,47750,47750,47750,0
|
|
20230602,184600,8364115100,47750,47750,47750,47750,0
|
|
20230602,184500,8364115100,47750,47750,47750,47750,0
|
|
20230602,184400,8364115100,47750,47750,47750,47750,0
|
|
20230602,184300,8364115100,47750,47750,47750,47750,0
|
|
20230602,184200,8364115100,47750,47750,47750,47750,0
|
|
20230602,184100,8364115100,47750,47750,47750,47750,0
|
|
20230602,184000,8364115100,47750,47750,47750,47750,0
|
|
20230602,183900,8364115100,47750,47750,47750,47750,0
|
|
20230602,183800,8364115100,47750,47750,47750,47750,0
|
|
20230602,183700,8364115100,47750,47750,47750,47750,0
|
|
20230602,183600,8364115100,47750,47750,47750,47750,0
|
|
20230602,183500,8364115100,47750,47750,47750,47750,0
|
|
20230602,183400,8364115100,47750,47750,47750,47750,0
|
|
20230602,183300,8364115100,47750,47750,47750,47750,0
|
|
20230602,183200,8364115100,47750,47750,47750,47750,0
|
|
20230602,183100,8364115100,47750,47750,47750,47750,0
|
|
20230602,183000,8364115100,47750,47750,47750,47750,0
|
|
20230602,182900,8364115100,47750,47750,47750,47750,0
|
|
20230602,182800,8364115100,47750,47750,47750,47750,0
|
|
20230602,182700,8364115100,47750,47750,47750,47750,0
|
|
20230602,182600,8364115100,47750,47750,47750,47750,0
|
|
20230602,182500,8364115100,47750,47750,47750,47750,0
|
|
20230602,182400,8364115100,47750,47750,47750,47750,0
|
|
20230602,182300,8364115100,47750,47750,47750,47750,0
|
|
20230602,182200,8364115100,47750,47750,47750,47750,0
|
|
20230602,182100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,182000,8364115100,47750,47750,47750,47750,0
|
|
20230602,181900,8364115100,47750,47750,47750,47750,0
|
|
20230602,181800,8364115100,47750,47750,47750,47750,0
|
|
20230602,181700,8364115100,47750,47750,47750,47750,0
|
|
20230602,181600,8364115100,47750,47750,47750,47750,0
|
|
20230602,181500,8364115100,47750,47750,47750,47750,0
|
|
20230602,181400,8364115100,47750,47750,47750,47750,0
|
|
20230602,181300,8364115100,47750,47750,47750,47750,0
|
|
20230602,181200,8364115100,47750,47750,47750,47750,0
|
|
20230602,181100,8364115100,47750,47750,47750,47750,0
|
|
20230602,181000,8364115100,47750,47750,47750,47750,0
|
|
20230602,180900,8364115100,47750,47750,47750,47750,0
|
|
20230602,180800,8364115100,47750,47750,47750,47750,0
|
|
20230602,180700,8364115100,47750,47750,47750,47750,0
|
|
20230602,180600,8364115100,47750,47750,47750,47750,0
|
|
20230602,180500,8364115100,47750,47750,47750,47750,0
|
|
20230602,180400,8364115100,47750,47750,47750,47750,0
|
|
20230602,180300,8364115100,47750,47750,47750,47750,0
|
|
20230602,180200,8364115100,47750,47750,47750,47750,0
|
|
20230602,180100,8364115100,47750,47750,47750,47750,0
|
|
20230602,180000,8364115100,47750,47750,47750,47750,0
|
|
20230602,175900,8364115100,47750,47750,47750,47750,0
|
|
20230602,175800,8364115100,47750,47750,47750,47750,0
|
|
20230602,175700,8364115100,47750,47750,47750,47750,0
|
|
20230602,175600,8364115100,47750,47750,47750,47750,0
|
|
20230602,175500,8364115100,47750,47750,47750,47750,0
|
|
20230602,175400,8364115100,47750,47750,47750,47750,0
|
|
20230602,175300,8364115100,47750,47750,47750,47750,0
|
|
20230602,175200,8364115100,47750,47750,47750,47750,0
|
|
20230602,175100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,175000,8364115100,47750,47750,47750,47750,0
|
|
20230602,174900,8364115100,47750,47750,47750,47750,0
|
|
20230602,174800,8364115100,47750,47750,47750,47750,0
|
|
20230602,174700,8364115100,47750,47750,47750,47750,0
|
|
20230602,174600,8364115100,47750,47750,47750,47750,0
|
|
20230602,174500,8364115100,47750,47750,47750,47750,0
|
|
20230602,174400,8364115100,47750,47750,47750,47750,0
|
|
20230602,174300,8364115100,47750,47750,47750,47750,0
|
|
20230602,174200,8364115100,47750,47750,47750,47750,0
|
|
20230602,174100,8364115100,47750,47750,47750,47750,0
|
|
20230602,174000,8364115100,47750,47750,47750,47750,0
|
|
20230602,173900,8364115100,47750,47750,47750,47750,0
|
|
20230602,173800,8364115100,47750,47750,47750,47750,0
|
|
20230602,173700,8364115100,47750,47750,47750,47750,0
|
|
20230602,173600,8364115100,47750,47750,47750,47750,0
|
|
20230602,173500,8364115100,47750,47750,47750,47750,0
|
|
20230602,173400,8364115100,47750,47750,47750,47750,0
|
|
20230602,173300,8364115100,47750,47750,47750,47750,0
|
|
20230602,173200,8364115100,47750,47750,47750,47750,0
|
|
20230602,173100,8364115100,47750,47750,47750,47750,0
|
|
20230602,173000,8364115100,47750,47750,47750,47750,0
|
|
20230602,172900,8364115100,47750,47750,47750,47750,0
|
|
20230602,172800,8364115100,47750,47750,47750,47750,0
|
|
20230602,172700,8364115100,47750,47750,47750,47750,0
|
|
20230602,172600,8364115100,47750,47750,47750,47750,0
|
|
20230602,172500,8364115100,47750,47750,47750,47750,0
|
|
20230602,172400,8364115100,47750,47750,47750,47750,0
|
|
20230602,172300,8364115100,47750,47750,47750,47750,0
|
|
20230602,172200,8364115100,47750,47750,47750,47750,0
|
|
20230602,172100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,172000,8364115100,47750,47750,47750,47750,0
|
|
20230602,171900,8364115100,47750,47750,47750,47750,0
|
|
20230602,171800,8364115100,47750,47750,47750,47750,0
|
|
20230602,171700,8364115100,47750,47750,47750,47750,0
|
|
20230602,171600,8364115100,47750,47750,47750,47750,0
|
|
20230602,171500,8364115100,47750,47750,47750,47750,0
|
|
20230602,171400,8364115100,47750,47750,47750,47750,0
|
|
20230602,171300,8364115100,47750,47750,47750,47750,0
|
|
20230602,171200,8364115100,47750,47750,47750,47750,0
|
|
20230602,171100,8364115100,47750,47750,47750,47750,0
|
|
20230602,171000,8364115100,47750,47750,47750,47750,0
|
|
20230602,170900,8364115100,47750,47750,47750,47750,0
|
|
20230602,170800,8364115100,47750,47750,47750,47750,0
|
|
20230602,170700,8364115100,47750,47750,47750,47750,0
|
|
20230602,170600,8364115100,47750,47750,47750,47750,0
|
|
20230602,170500,8364115100,47750,47750,47750,47750,0
|
|
20230602,170400,8364115100,47750,47750,47750,47750,0
|
|
20230602,170300,8364115100,47750,47750,47750,47750,0
|
|
20230602,170200,8364115100,47750,47750,47750,47750,0
|
|
20230602,170100,8364115100,47750,47750,47750,47750,0
|
|
20230602,170000,8364115100,47750,47750,47750,47750,0
|
|
20230602,165900,8364115100,47750,47750,47750,47750,0
|
|
20230602,165800,8364115100,47750,47750,47750,47750,0
|
|
20230602,165700,8364115100,47750,47750,47750,47750,0
|
|
20230602,165600,8364115100,47750,47750,47750,47750,0
|
|
20230602,165500,8364115100,47750,47750,47750,47750,0
|
|
20230602,165400,8364115100,47750,47750,47750,47750,0
|
|
20230602,165300,8364115100,47750,47750,47750,47750,0
|
|
20230602,165200,8364115100,47750,47750,47750,47750,0
|
|
20230602,165100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,165000,8364115100,47750,47750,47750,47750,0
|
|
20230602,164900,8364115100,47750,47750,47750,47750,0
|
|
20230602,164800,8364115100,47750,47750,47750,47750,0
|
|
20230602,164700,8364115100,47750,47750,47750,47750,0
|
|
20230602,164600,8364115100,47750,47750,47750,47750,0
|
|
20230602,164500,8364115100,47750,47750,47750,47750,0
|
|
20230602,164400,8364115100,47750,47750,47750,47750,0
|
|
20230602,164300,8364115100,47750,47750,47750,47750,0
|
|
20230602,164200,8364115100,47750,47750,47750,47750,0
|
|
20230602,164100,8364115100,47750,47750,47750,47750,0
|
|
20230602,164000,8364115100,47750,47750,47750,47750,0
|
|
20230602,163900,8364115100,47750,47750,47750,47750,0
|
|
20230602,163800,8364115100,47750,47750,47750,47750,0
|
|
20230602,163700,8364115100,47750,47750,47750,47750,0
|
|
20230602,163600,8364115100,47750,47750,47750,47750,0
|
|
20230602,163500,8364115100,47750,47750,47750,47750,0
|
|
20230602,163400,8364115100,47750,47750,47750,47750,0
|
|
20230602,163300,8364115100,47750,47750,47750,47750,0
|
|
20230602,163200,8364115100,47750,47750,47750,47750,0
|
|
20230602,163100,8364115100,47750,47750,47750,47750,0
|
|
20230602,163000,8364115100,47750,47750,47750,47750,0
|
|
20230602,162900,8364115100,47750,47750,47750,47750,0
|
|
20230602,162800,8364115100,47750,47750,47750,47750,0
|
|
20230602,162700,8364115100,47750,47750,47750,47750,0
|
|
20230602,162600,8364115100,47750,47750,47750,47750,0
|
|
20230602,162500,8364115100,47750,47750,47750,47750,0
|
|
20230602,162400,8364115100,47750,47750,47750,47750,0
|
|
20230602,162300,8364115100,47750,47750,47750,47750,0
|
|
20230602,162200,8364115100,47750,47750,47750,47750,0
|
|
20230602,162100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,162000,8364115100,47750,47750,47750,47750,0
|
|
20230602,161900,8364115100,47750,47750,47750,47750,0
|
|
20230602,161800,8364115100,47750,47750,47750,47750,0
|
|
20230602,161700,8364115100,47750,47750,47750,47750,0
|
|
20230602,161600,8364115100,47750,47750,47750,47750,0
|
|
20230602,161500,8364115100,47750,47750,47750,47750,0
|
|
20230602,161400,8364115100,47750,47750,47750,47750,0
|
|
20230602,161300,8364115100,47750,47750,47750,47750,0
|
|
20230602,161200,8364115100,47750,47750,47750,47750,0
|
|
20230602,161100,8364115100,47750,47750,47750,47750,0
|
|
20230602,161000,8364115100,47750,47750,47750,47750,0
|
|
20230602,160900,8364115100,47750,47750,47750,47750,0
|
|
20230602,160800,8364115100,47750,47750,47750,47750,0
|
|
20230602,160700,8364115100,47750,47750,47750,47750,0
|
|
20230602,160600,8364115100,47750,47750,47750,47750,0
|
|
20230602,160500,8364115100,47750,47750,47750,47750,0
|
|
20230602,160400,8364115100,47750,47750,47750,47750,0
|
|
20230602,160300,8364115100,47750,47750,47750,47750,0
|
|
20230602,160200,8364115100,47750,47750,47750,47750,0
|
|
20230602,160100,8364115100,47750,47750,47750,47750,0
|
|
20230602,160000,8364115100,47750,47750,47750,47750,0
|
|
20230602,155900,8364115100,47750,47750,47750,47750,0
|
|
20230602,155800,8364115100,47750,47750,47750,47750,0
|
|
20230602,155700,8364115100,47750,47750,47750,47750,0
|
|
20230602,155600,8364115100,47750,47750,47750,47750,0
|
|
20230602,155500,8364115100,47750,47750,47750,47750,0
|
|
20230602,155400,8364115100,47750,47750,47750,47750,0
|
|
20230602,155300,8364115100,47750,47750,47750,47750,0
|
|
20230602,155200,8364115100,47750,47750,47750,47750,0
|
|
20230602,155100,8364115100,47750,47750,47750,47750,3008
|
|
20230602,155000,8364115100,47750,47750,47750,47750,0
|
|
20230602,154900,8364115100,47750,47750,47750,47750,0
|
|
20230602,154800,8364115100,47750,47750,47750,47750,0
|
|
20230602,154700,8364115100,47750,47750,47750,47750,0
|
|
20230602,154600,8364115100,47750,47750,47750,47750,0
|
|
20230602,154500,8364115100,47750,47750,47750,47750,0
|
|
20230602,154400,8364115100,47750,47750,47750,47750,0
|
|
20230602,154300,8364115100,47750,47750,47750,47750,0
|
|
20230602,154200,8364115100,47750,47750,47750,47750,0
|
|
20230602,154100,8364115100,47750,47750,47750,47750,0
|
|
20230602,154000,8364115100,47750,47750,47750,47750,0
|
|
20230602,153900,8364115100,47750,47750,47750,47750,0
|
|
20230602,153800,8364115100,47750,47750,47750,47750,0
|
|
20230602,153700,8364115100,47750,47750,47750,47750,0
|
|
20230602,153600,8364115100,47750,47750,47750,47750,0
|
|
20230602,153500,8364115100,47750,47750,47750,47750,0
|
|
20230602,153400,8364115100,47750,47750,47750,47750,0
|
|
20230602,153300,8364115100,47750,47750,47750,47750,0
|
|
20230602,153200,8364115100,47750,47750,47750,47750,0
|
|
20230602,153100,8364115100,47750,47750,47750,47750,0
|
|
20230602,153000,8364115100,47750,47750,47750,47750,3008
|
|
20230602,152900,8220483100,47800,47800,47800,47800,0
|
|
20230602,152800,8220483100,47800,47800,47800,47800,0
|
|
20230602,152700,8220483100,47800,47800,47800,47800,0
|
|
20230602,152600,8220483100,47800,47800,47800,47800,0
|
|
20230602,152500,8220483100,47800,47800,47800,47800,0
|
|
20230602,152400,8220483100,47800,47800,47800,47800,0
|
|
20230602,152300,8220483100,47800,47800,47800,47800,0
|
|
20230602,152200,8220483100,47800,47800,47800,47800,0
|
|
20230602,152100,8220483100,47800,47800,47800,47800,0
|
|
20230602,152000,8220483100,47800,47800,47800,47800,0
|
|
20230602,151900,8220483100,47800,47650,47800,47650,798
|
|
20230602,151800,8182430550,47800,47650,47800,47650,94
|
|
20230602,151700,8177937700,47650,47700,47800,47650,656
|
|
20230602,151600,8146666750,47800,47750,47800,47700,584
|
|
20230602,151500,8118778600,47750,47800,47800,47700,648
|
|
20230602,151400,8087840550,47800,47900,47900,47700,326
|
|
20230602,151300,8072265100,47900,47900,47900,47750,848
|
|
20230602,151200,8031716700,47900,47850,47900,47750,541
|
|
20230602,151100,8005828250,47850,47800,47850,47750,473
|
|
20230602,151000,7983228150,47800,47800,47900,47750,580
|
|
20230602,150900,7955513000,47800,47800,47800,47750,722
|
|
20230602,150800,7921022850,47800,47850,47900,47750,449
|
|
20230602,150700,7899560400,47700,47850,47900,47700,698
|
|
20230602,150600,7866184550,47850,47850,47900,47750,834
|
|
20230602,150500,7826331750,47850,47850,47850,47800,483
|
|
20230602,150400,7803233050,47800,47850,47850,47800,379
|
|
20230602,150300,7785106650,47850,47850,47900,47800,589
|
|
20230602,150200,7756929300,47850,47850,47850,47800,576
|
|
20230602,150100,7729381700,47850,47850,47850,47800,620
|
|
20230602,150000,7699727800,47850,47800,47900,47800,377
|
|
20230602,145900,7681682500,47900,47900,47900,47800,1376
|
|
20230602,145800,7615840500,47850,47900,47900,47800,1129
|
|
20230602,145700,7561797300,47900,47850,47900,47800,969
|
|
20230602,145600,7515421600,47850,47850,47850,47800,631
|
|
20230602,145500,7485242900,47800,47800,47850,47750,555
|
|
20230602,145400,7458717000,47800,47850,47850,47750,711
|
|
20230602,145300,7424720800,47850,47800,47850,47700,777
|
|
20230602,145200,7387579850,47800,47800,47850,47700,973
|
|
20230602,145100,7341084250,47750,47800,47800,47650,832
|
|
20230602,145000,7301351150,47700,47800,47800,47650,446
|
|
20230602,144900,7280071000,47800,47700,47800,47650,701
|
|
20230602,144800,7246600400,47800,47650,47850,47650,654
|
|
20230602,144700,7215381500,47800,47800,47800,47650,722
|
|
20230602,144600,7180930850,47800,47700,47800,47650,526
|
|
20230602,144500,7155828750,47700,47750,47800,47650,404
|
|
20230602,144400,7136555200,47800,47750,47800,47750,562
|
|
20230602,144300,7109707600,47800,47750,47800,47700,368
|
|
20230602,144200,7092133250,47700,47800,47850,47700,945
|
|
20230602,144100,7046962800,47850,47700,47850,47700,323
|
|
20230602,144000,7031539050,47700,47700,47800,47700,362
|
|
20230602,143900,7014262700,47800,47800,47850,47700,303
|
|
20230602,143800,6999774600,47850,47800,47900,47750,529
|
|
20230602,143700,6974481600,47800,47800,47800,47700,803
|
|
20230602,143600,6936131800,47800,47700,47800,47700,501
|
|
20230602,143500,6912214200,47750,47750,47800,47650,1453
|
|
20230602,143400,6842888250,47650,47750,47800,47650,353
|
|
20230602,143300,6826047050,47750,47700,47800,47700,475
|
|
20230602,143200,6803363400,47750,47750,47800,47700,434
|
|
20230602,143100,6782645500,47750,47750,47750,47700,664
|
|
20230602,143000,6750959350,47750,47750,47750,47700,370
|
|
20230602,142900,6733303200,47750,47700,47800,47700,420
|
|
20230602,142800,6713258200,47700,47750,47800,47700,325
|
|
20230602,142700,6697743100,47800,47650,47900,47650,661
|
|
20230602,142600,6666167650,47800,47800,47900,47700,1133
|
|
20230602,142500,6612005350,47650,47700,47850,47650,367
|
|
20230602,142400,6594484450,47850,47750,47900,47700,566
|
|
20230602,142300,6567454550,47750,47700,47850,47700,319
|
|
20230602,142200,6552219500,47700,47900,47900,47700,325
|
|
20230602,142100,6536702600,47900,47750,47900,47700,471
|
|
20230602,142000,6514204200,47900,47850,47900,47750,611
|
|
20230602,141900,6484996300,47850,47850,47850,47800,383
|
|
20230602,141800,6466682000,47850,47800,47900,47800,352
|
|
20230602,141700,6449847950,47850,47800,47900,47800,326
|
|
20230602,141600,6434256750,47900,47850,47900,47800,518
|
|
20230602,141500,6409482000,47800,47850,47900,47800,1408
|
|
20230602,141400,6342098700,47900,47750,47900,47750,952
|
|
20230602,141300,6296586500,47800,47850,47900,47750,521
|
|
20230602,141200,6271673900,47800,47800,47900,47750,510
|
|
20230602,141100,6247304500,47900,47750,47900,47750,426
|
|
20230602,141000,6226941800,47900,47800,47900,47750,1568
|
|
20230602,140900,6151977850,47850,47850,47850,47800,402
|
|
20230602,140800,6132755200,47850,47800,47850,47800,173
|
|
20230602,140700,6124484100,47850,47800,47850,47800,430
|
|
20230602,140600,6103919900,47850,47850,47900,47800,395
|
|
20230602,140500,6085015350,47800,47900,47900,47800,523
|
|
20230602,140400,6059980500,47850,47850,47900,47850,190
|
|
20230602,140300,6050887300,47900,47850,47900,47800,217
|
|
20230602,140200,6040501650,47900,47900,47900,47800,289
|
|
20230602,140100,6026668200,47900,47850,47900,47850,153
|
|
20230602,140000,6019341950,47850,47950,47950,47850,512
|
|
20230602,135900,5994806150,47950,47900,47950,47900,51
|
|
20230602,135800,5992362850,47950,47950,47950,47900,266
|
|
20230602,135700,5979611550,47900,48000,48000,47900,262
|
|
20230602,135600,5967038750,48000,47950,48050,47950,162
|
|
20230602,135500,5959265450,48000,48000,48050,47950,233
|
|
20230602,135400,5948086450,47950,48000,48050,47950,680
|
|
20230602,135300,5915435950,48000,48050,48050,47950,281
|
|
20230602,135200,5901947150,48000,48000,48050,47950,451
|
|
20230602,135100,5880286750,48050,48100,48100,48000,356
|
|
20230602,135000,5863176950,48100,48050,48100,48050,659
|
|
20230602,134900,5831487300,48050,48050,48100,48000,1949
|
|
20230602,134800,5737829950,48050,47950,48050,47950,3042
|
|
20230602,134700,5591764800,48000,47950,48000,47950,1520
|
|
20230602,134600,5518813100,48000,48000,48000,47950,204
|
|
20230602,134500,5509025250,47950,47950,48000,47950,1222
|
|
20230602,134400,5450393000,48000,47950,48000,47850,1211
|
|
20230602,134300,5392328700,47950,47950,48000,47900,962
|
|
20230602,134200,5346186950,47950,47800,48000,47800,6184
|
|
20230602,134100,5049862850,47850,47850,47850,47800,310
|
|
20230602,134000,5035031750,47850,47850,47850,47800,195
|
|
20230602,133900,5025705600,47850,47750,47850,47750,847
|
|
20230602,133800,4985218750,47800,47750,47800,47750,198
|
|
20230602,133700,4975758850,47750,47800,47800,47750,172
|
|
20230602,133600,4967542250,47800,47800,47800,47700,919
|
|
20230602,133500,4923651600,47800,47750,47800,47700,1131
|
|
20230602,133400,4869636250,47750,47700,47750,47650,901
|
|
20230602,133300,4826651600,47700,47750,47750,47650,273
|
|
20230602,133200,4813623000,47700,47700,47750,47700,146
|
|
20230602,133100,4806656550,47750,47700,47750,47700,429
|
|
20230602,133000,4786182350,47750,47750,47750,47700,192
|
|
20230602,132900,4777017850,47750,47700,47750,47700,197
|
|
20230602,132800,4767615100,47750,47750,47750,47650,519
|
|
20230602,132700,4742846800,47700,47700,47750,47700,221
|
|
20230602,132600,4732302550,47700,47700,47750,47700,258
|
|
20230602,132500,4719986700,47700,47700,47750,47550,404
|
|
20230602,132400,4700707700,47700,47700,47750,47650,267
|
|
20230602,132300,4687970400,47700,47600,47700,47600,164
|
|
20230602,132200,4680157850,47600,47700,47700,47550,189
|
|
20230602,132100,4671160400,47650,47650,47700,47650,304
|
|
20230602,132000,4656662600,47650,47550,47700,47550,298
|
|
20230602,131900,4642461300,47650,47750,47750,47600,504
|
|
20230602,131800,4618432300,47700,47750,47750,47700,338
|
|
20230602,131700,4602298500,47700,47700,47750,47700,64
|
|
20230602,131600,4599245000,47750,47750,47750,47700,162
|
|
20230602,131500,4591511700,47750,47700,47750,47700,546
|
|
20230602,131400,4565447750,47700,47750,47750,47700,73
|
|
20230602,131300,4561965050,47700,47700,47750,47700,276
|
|
20230602,131200,4548789200,47750,47650,47750,47650,1268
|
|
20230602,131100,4488306750,47700,47650,47700,47600,343
|
|
20230602,131000,4471959950,47700,47700,47700,47650,237
|
|
20230602,130900,4460657300,47650,47650,47700,47600,155
|
|
20230602,130800,4453271800,47700,47650,47700,47550,890
|
|
20230602,130700,4410851750,47700,47650,47700,47650,150
|
|
20230602,130600,4403699050,47700,47650,47700,47650,190
|
|
20230602,130500,4394639700,47650,47600,47700,47550,2498
|
|
20230602,130400,4275677600,47550,47550,47600,47550,126
|
|
20230602,130300,4269685450,47600,47600,47600,47550,228
|
|
20230602,130200,4258833100,47550,47600,47600,47550,184
|
|
20230602,130100,4250076250,47550,47550,47600,47550,543
|
|
20230602,130000,4224253250,47550,47500,47550,47500,220
|
|
20230602,125900,4213793150,47550,47550,47550,47550,125
|
|
20230602,125800,4207849400,47550,47500,47600,47500,254
|
|
20230602,125700,4195771150,47600,47500,47600,47500,394
|
|
20230602,125600,4177034450,47500,47500,47550,47500,23
|
|
20230602,125500,4175941750,47550,47550,47600,47500,322
|
|
20230602,125400,4160631450,47500,47550,47550,47500,102
|
|
20230602,125300,4155785450,47550,47500,47550,47500,181
|
|
20230602,125200,4147187400,47550,47500,47550,47500,155
|
|
20230602,125100,4139822550,47550,47500,47550,47500,46
|
|
20230602,125000,4137637300,47550,47550,47550,47450,180
|
|
20230602,124900,4129088900,47450,47450,47500,47450,183
|
|
20230602,124800,4120399750,47450,47500,47550,47450,178
|
|
20230602,124700,4111944000,47450,47500,47550,47450,474
|
|
20230602,124600,4089431350,47450,47500,47500,47450,35
|
|
20230602,124500,4087769900,47500,47550,47550,47500,257
|
|
20230602,124400,4075557000,47600,47500,47600,47450,230
|
|
20230602,124300,4064623500,47500,47500,47550,47500,103
|
|
20230602,124200,4059730100,47450,47450,47550,47400,251
|
|
20230602,124100,4047807250,47450,47450,47550,47450,54
|
|
20230602,124000,4045244100,47550,47500,47550,47450,152
|
|
20230602,123900,4038023550,47550,47550,47550,47500,286
|
|
20230602,123800,4024429450,47550,47500,47550,47500,44
|
|
20230602,123700,4022338900,47450,47550,47600,47450,343
|
|
20230602,123600,4006028650,47500,47500,47600,47450,204
|
|
20230602,123500,3996339450,47500,47500,47600,47450,206
|
|
20230602,123400,3986549200,47600,47500,47600,47500,400
|
|
20230602,123300,3967533200,47550,47550,47550,47500,50
|
|
20230602,123200,3965158000,47600,47550,47600,47500,283
|
|
20230602,123100,3951698500,47550,47550,47550,47500,93
|
|
20230602,123000,3947276550,47500,47500,47600,47500,120
|
|
20230602,122900,3941570850,47550,47450,47600,47450,233
|
|
20230602,122800,3930495350,47500,47500,47500,47450,33
|
|
20230602,122700,3928928000,47500,47500,47550,47450,136
|
|
20230602,122600,3922467000,47450,47500,47550,47450,349
|
|
20230602,122500,3905886350,47500,47550,47550,47450,627
|
|
20230602,122400,3876093200,47600,47550,47600,47550,178
|
|
20230602,122300,3867620900,47600,47550,47600,47550,15
|
|
20230602,122200,3866907100,47600,47550,47600,47550,175
|
|
20230602,122100,3858580200,47600,47600,47600,47550,233
|
|
20230602,122000,3847489600,47550,47600,47600,47550,116
|
|
20230602,121900,3841968750,47600,47550,47600,47550,101
|
|
20230602,121800,3837161450,47600,47550,47600,47550,242
|
|
20230602,121700,3825645400,47600,47550,47600,47550,118
|
|
20230602,121600,3820029350,47600,47450,47600,47450,936
|
|
20230602,121500,3775513050,47400,47550,47600,47400,254
|
|
20230602,121400,3763444350,47600,47500,47600,47500,276
|
|
20230602,121300,3750314150,47500,47550,47550,47500,352
|
|
20230602,121200,3733578350,47550,47550,47550,47500,129
|
|
20230602,121100,3727444650,47550,47450,47550,47450,361
|
|
20230602,121000,3710291000,47500,47500,47550,47450,558
|
|
20230602,120900,3683794550,47500,47550,47550,47500,208
|
|
20230602,120800,3673904550,47500,47500,47550,47500,106
|
|
20230602,120700,3668865300,47550,47500,47550,47500,141
|
|
20230602,120600,3662162200,47600,47550,47600,47500,149
|
|
20230602,120500,3655076300,47600,47550,47600,47500,122
|
|
20230602,120400,3649274600,47500,47550,47600,47500,245
|
|
20230602,120300,3637621000,47600,47550,47600,47550,161
|
|
20230602,120200,3629960500,47600,47600,47600,47550,122
|
|
20230602,120100,3624154000,47550,47550,47600,47550,141
|
|
20230602,120000,3617444600,47600,47500,47600,47500,144
|
|
20230602,115900,3610599850,47550,47550,47550,47500,115
|
|
20230602,115800,3605132050,47600,47500,47600,47500,206
|
|
20230602,115700,3595334150,47550,47600,47600,47500,71
|
|
20230602,115600,3591957900,47550,47600,47600,47500,273
|
|
20230602,115500,3578974900,47600,47550,47600,47550,137
|
|
20230602,115400,3572453800,47600,47500,47600,47500,24
|
|
20230602,115300,3571312550,47650,47600,47650,47500,263
|
|
20230602,115200,3558800900,47600,47600,47600,47500,127
|
|
20230602,115100,3552760800,47600,47550,47650,47550,219
|
|
20230602,115000,3542336450,47600,47550,47650,47550,219
|
|
20230602,114900,3531915450,47600,47600,47600,47550,104
|
|
20230602,114800,3526965300,47600,47650,47650,47600,445
|
|
20230602,114700,3505783250,47650,47650,47650,47600,93
|
|
20230602,114600,3501352700,47650,47650,47650,47600,270
|
|
20230602,114500,3488490300,47600,47650,47650,47600,143
|
|
20230602,114400,3481677400,47650,47650,47650,47600,124
|
|
20230602,114300,3475769900,47650,47650,47650,47600,164
|
|
20230602,114200,3467955800,47600,47650,47650,47600,237
|
|
20230602,114100,3456670350,47600,47650,47650,47600,308
|
|
20230602,114000,3441997400,47600,47600,47650,47600,59
|
|
20230602,113900,3439187300,47650,47650,47650,47600,276
|
|
20230602,113800,3426038500,47650,47600,47650,47600,172
|
|
20230602,113700,3417845250,47600,47600,47650,47600,160
|
|
20230602,113600,3410224000,47600,47650,47650,47600,232
|
|
20230602,113500,3399170700,47650,47600,47650,47600,88
|
|
20230602,113400,3394980700,47650,47600,47650,47600,163
|
|
20230602,113300,3387215900,47650,47600,47650,47550,686
|
|
20230602,113200,3354559100,47550,47600,47650,47550,574
|
|
20230602,113100,3327238200,47650,47600,47650,47600,147
|
|
20230602,113000,3320234300,47650,47550,47650,47550,385
|
|
20230602,112900,3301903250,47600,47600,47650,47550,508
|
|
20230602,112800,3277722900,47600,47550,47600,47550,357
|
|
20230602,112700,3260736200,47550,47600,47600,47550,139
|
|
20230602,112600,3254121800,47550,47500,47600,47500,157
|
|
20230602,112500,3246655700,47550,47550,47600,47550,180
|
|
20230602,112400,3238091350,47600,47600,47600,47550,301
|
|
20230602,112300,3223770350,47600,47550,47600,47550,264
|
|
20230602,112200,3211206550,47600,47550,47600,47550,15
|
|
20230602,112100,3210493250,47500,47550,47650,47450,676
|
|
20230602,112000,3178370850,47450,47600,47600,47450,971
|
|
20230602,111900,3132192550,47600,47550,47600,47550,110
|
|
20230602,111800,3126961950,47550,47600,47650,47550,178
|
|
20230602,111700,3118487000,47600,47600,47600,47550,201
|
|
20230602,111600,3108923850,47600,47550,47650,47550,846
|
|
20230602,111500,3068650050,47550,47500,47600,47500,276
|
|
20230602,111400,3055521000,47550,47500,47550,47500,451
|
|
20230602,111300,3034079700,47500,47500,47550,47450,537
|
|
20230602,111200,3008550600,47450,47450,47500,47450,123
|
|
20230602,111100,3002709700,47450,47450,47550,47450,199
|
|
20230602,111000,2993256650,47450,47500,47500,47450,306
|
|
20230602,110900,2978725800,47500,47500,47550,47400,382
|
|
20230602,110800,2960588600,47500,47550,47550,47500,291
|
|
20230602,110700,2946753850,47550,47500,47550,47500,209
|
|
20230602,110600,2936820100,47550,47500,47550,47450,233
|
|
20230602,110500,2925748400,47450,47550,47550,47450,391
|
|
20230602,110400,2907173450,47500,47400,47550,47400,83
|
|
20230602,110300,2903231550,47550,47450,47550,47450,823
|
|
20230602,110200,2864131850,47450,47450,47500,47450,373
|
|
20230602,110100,2846426650,47450,47450,47500,47450,703
|
|
20230602,110000,2813061600,47450,47500,47500,47450,251
|
|
20230602,105900,2801141650,47450,47450,47450,47450,36
|
|
20230602,105800,2799433450,47500,47450,47500,47400,628
|
|
20230602,105700,2769632050,47450,47450,47450,47400,176
|
|
20230602,105600,2761283150,47450,47400,47450,47400,104
|
|
20230602,105500,2756352400,47400,47350,47450,47350,851
|
|
20230602,105400,2716006950,47400,47350,47400,47350,55
|
|
20230602,105300,2713400600,47350,47350,47400,47350,140
|
|
20230602,105200,2706765600,47350,47400,47400,47200,1962
|
|
20230602,105100,2613988700,47400,47350,47400,47350,334
|
|
20230602,105000,2598171250,47350,47350,47350,47300,295
|
|
20230602,104900,2584203400,47350,47300,47350,47300,87
|
|
20230602,104800,2580088200,47350,47350,47350,47300,354
|
|
20230602,104700,2563336500,47300,47250,47300,47250,351
|
|
20230602,104600,2546734800,47300,47250,47300,47250,89
|
|
20230602,104500,2542528250,47250,47250,47300,47250,973
|
|
20230602,104400,2496544700,47200,47200,47250,47200,88
|
|
20230602,104300,2492388600,47150,47200,47250,47150,318
|
|
20230602,104200,2477377600,47200,47150,47200,47150,324
|
|
20230602,104100,2462088900,47150,47150,47200,47150,517
|
|
20230602,104000,2437710400,47150,47150,47150,47100,282
|
|
20230602,103900,2424421650,47100,47150,47150,47100,722
|
|
20230602,103800,2390379600,47150,47150,47200,47150,126
|
|
20230602,103700,2384438650,47150,47150,47200,47150,118
|
|
20230602,103600,2378873450,47150,47150,47150,47150,83
|
|
20230602,103500,2374960000,47200,47200,47200,47150,280
|
|
20230602,103400,2361744050,47200,47250,47250,47200,58
|
|
20230602,103300,2359004650,47200,47200,47250,47200,416
|
|
20230602,103200,2339367600,47200,47200,47200,47200,32
|
|
20230602,103100,2337857200,47250,47250,47250,47250,795
|
|
20230602,103000,2300293450,47250,47250,47250,47250,476
|
|
20230602,102900,2277802450,47250,47250,47300,47250,135
|
|
20230602,102800,2271422550,47300,47300,47300,47300,1290
|
|
20230602,102700,2210405550,47300,47300,47300,47300,47
|
|
20230602,102600,2208182450,47300,47300,47350,47300,19
|
|
20230602,102500,2207283650,47300,47350,47350,47300,93
|
|
20230602,102400,2202884250,47300,47300,47350,47300,149
|
|
20230602,102300,2195835600,47300,47300,47350,47300,81
|
|
20230602,102200,2192003250,47300,47300,47300,47300,11
|
|
20230602,102100,2191482950,47300,47300,47350,47300,120
|
|
20230602,102000,2185805850,47300,47300,47300,47300,48
|
|
20230602,101900,2183535450,47350,47300,47350,47300,74
|
|
20230602,101800,2180034400,47300,47350,47350,47300,158
|
|
20230602,101700,2172554600,47350,47300,47350,47300,93
|
|
20230602,101600,2168153200,47300,47300,47300,47300,389
|
|
20230602,101500,2149753500,47300,47350,47350,47300,199
|
|
20230602,101400,2140338300,47300,47350,47350,47300,872
|
|
20230602,101300,2099052500,47350,47400,47400,47350,49
|
|
20230602,101200,2096732250,47400,47350,47400,47350,302
|
|
20230602,101100,2082420550,47400,47400,47400,47350,292
|
|
20230602,101000,2068581650,47400,47400,47400,47350,178
|
|
20230602,100900,2060151900,47350,47350,47400,47350,32
|
|
20230602,100800,2058635950,47350,47350,47350,47350,33
|
|
20230602,100700,2057073400,47350,47350,47350,47350,20
|
|
20230602,100600,2056126400,47350,47350,47400,47350,77
|
|
20230602,100500,2052479550,47350,47350,47400,47350,196
|
|
20230602,100400,2043192250,47400,47350,47400,47350,25
|
|
20230602,100300,2042007900,47350,47350,47400,47350,48
|
|
20230602,100200,2039735000,47400,47400,47400,47350,271
|
|
20230602,100100,2026900650,47400,47400,47400,47350,279
|
|
20230602,100000,2013677700,47450,47400,47450,47400,110
|
|
20230602,095900,2008462500,47450,47450,47500,47450,165
|
|
20230602,095800,2000632300,47450,47450,47450,47450,26
|
|
20230602,095700,1999398600,47500,47450,47500,47450,280
|
|
20230602,095600,1986111550,47450,47450,47500,47450,125
|
|
20230602,095500,1980179200,47450,47450,47450,47450,124
|
|
20230602,095400,1974295400,47450,47500,47550,47450,138
|
|
20230602,095300,1967740350,47550,47500,47550,47500,719
|
|
20230602,095200,1933586000,47500,47500,47550,47500,172
|
|
20230602,095100,1925414750,47550,47500,47550,47500,127
|
|
20230602,095000,1919379500,47550,47500,47550,47500,163
|
|
20230602,094900,1911632350,47500,47550,47550,47500,206
|
|
20230602,094800,1901837600,47550,47400,47550,47400,2996
|
|
20230602,094700,1759549700,47450,47300,47450,47300,1397
|
|
20230602,094600,1693350550,47350,47300,47350,47300,399
|
|
20230602,094500,1674471650,47300,47300,47350,47300,120
|
|
20230602,094400,1668793300,47300,47350,47350,47300,76
|
|
20230602,094300,1665195400,47300,47300,47350,47250,196
|
|
20230602,094200,1655922350,47350,47300,47350,47300,165
|
|
20230602,094100,1648115600,47350,47250,47350,47250,368
|
|
20230602,094000,1630711850,47300,47300,47350,47250,352
|
|
20230602,093900,1614061950,47300,47050,47300,47050,2576
|
|
20230602,093800,1492668850,47100,47050,47100,47050,69
|
|
20230602,093700,1489419850,47100,47050,47100,47050,277
|
|
20230602,093600,1476381200,47100,47050,47100,47050,78
|
|
20230602,093500,1472711250,47100,47050,47100,47050,68
|
|
20230602,093400,1469509800,47100,47100,47100,47050,248
|
|
20230602,093300,1457833000,47100,47100,47150,47050,1956
|
|
20230602,093200,1365752100,47100,47100,47100,47100,413
|
|
20230602,093100,1346299800,47100,47100,47150,47100,157
|
|
20230602,093000,1338904400,47100,47100,47150,47100,150
|
|
20230602,092900,1331838600,47100,47100,47150,47100,41
|
|
20230602,092800,1329906700,47100,47150,47150,47100,54
|
|
20230602,092700,1327360650,47150,47150,47200,47100,701
|
|
20230602,092600,1294310050,47150,47150,47150,47150,64
|
|
20230602,092500,1291292450,47200,47150,47200,47150,397
|
|
20230602,092400,1272565250,47200,47100,47200,47100,530
|
|
20230602,092300,1247571900,47100,47050,47150,47050,999
|
|
20230602,092200,1200547150,47050,47050,47100,47000,1159
|
|
20230602,092100,1146026200,47050,47100,47150,47000,1999
|
|
20230602,092000,1051988050,47050,47050,47100,47050,680
|
|
20230602,091900,1019992300,47050,47050,47100,47050,498
|
|
20230602,091800,996553900,47100,47200,47200,47050,4941
|
|
20230602,091700,763562900,47200,47250,47250,47200,470
|
|
20230602,091600,741372800,47200,47250,47250,47200,258
|
|
20230602,091500,729190250,47250,47250,47300,47200,801
|
|
20230602,091400,691346750,47250,47300,47300,47250,1306
|
|
20230602,091300,629619800,47300,47300,47350,47300,682
|
|
20230602,091200,597360700,47350,47300,47350,47300,340
|
|
20230602,091100,581270800,47300,47350,47400,47300,167
|
|
20230602,091000,573362950,47350,47350,47350,47350,217
|
|
20230602,090900,563088000,47350,47350,47400,47350,855
|
|
20230602,090800,522585700,47400,47450,47450,47400,657
|
|
20230602,090700,491433400,47500,47450,47500,47450,1452
|
|
20230602,090600,422525250,47450,47450,47550,47350,1182
|
|
20230602,090500,366435950,47450,47450,47500,47300,1147
|
|
20230602,090400,312034400,47450,47250,47500,47150,1130
|
|
20230602,090300,258525800,47300,47150,47300,47150,574
|
|
20230602,090200,231441250,47100,47250,47300,47100,1788
|
|
20230602,090100,147057100,47250,47350,47400,47250,1645
|
|
20230602,090000,69139050,47350,47450,47450,47350,1459
|