733 lines
39 KiB
CSV
733 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,211000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,210900,5703484400,48350,48350,48350,48350,0
|
|
20230605,210800,5703484400,48350,48350,48350,48350,0
|
|
20230605,210700,5703484400,48350,48350,48350,48350,0
|
|
20230605,210600,5703484400,48350,48350,48350,48350,0
|
|
20230605,210500,5703484400,48350,48350,48350,48350,0
|
|
20230605,210400,5703484400,48350,48350,48350,48350,0
|
|
20230605,210300,5703484400,48350,48350,48350,48350,0
|
|
20230605,210200,5703484400,48350,48350,48350,48350,0
|
|
20230605,210100,5703484400,48350,48350,48350,48350,0
|
|
20230605,210000,5703484400,48350,48350,48350,48350,0
|
|
20230605,205900,5703484400,48350,48350,48350,48350,0
|
|
20230605,205800,5703484400,48350,48350,48350,48350,0
|
|
20230605,205700,5703484400,48350,48350,48350,48350,0
|
|
20230605,205600,5703484400,48350,48350,48350,48350,0
|
|
20230605,205500,5703484400,48350,48350,48350,48350,0
|
|
20230605,205400,5703484400,48350,48350,48350,48350,0
|
|
20230605,205300,5703484400,48350,48350,48350,48350,0
|
|
20230605,205200,5703484400,48350,48350,48350,48350,0
|
|
20230605,205100,5703484400,48350,48350,48350,48350,0
|
|
20230605,205000,5703484400,48350,48350,48350,48350,0
|
|
20230605,204900,5703484400,48350,48350,48350,48350,0
|
|
20230605,204800,5703484400,48350,48350,48350,48350,0
|
|
20230605,204700,5703484400,48350,48350,48350,48350,0
|
|
20230605,204600,5703484400,48350,48350,48350,48350,0
|
|
20230605,204500,5703484400,48350,48350,48350,48350,0
|
|
20230605,204400,5703484400,48350,48350,48350,48350,0
|
|
20230605,204300,5703484400,48350,48350,48350,48350,0
|
|
20230605,204200,5703484400,48350,48350,48350,48350,0
|
|
20230605,204100,5703484400,48350,48350,48350,48350,0
|
|
20230605,204000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,203900,5703484400,48350,48350,48350,48350,0
|
|
20230605,203800,5703484400,48350,48350,48350,48350,0
|
|
20230605,203700,5703484400,48350,48350,48350,48350,0
|
|
20230605,203600,5703484400,48350,48350,48350,48350,0
|
|
20230605,203500,5703484400,48350,48350,48350,48350,0
|
|
20230605,203400,5703484400,48350,48350,48350,48350,0
|
|
20230605,203300,5703484400,48350,48350,48350,48350,0
|
|
20230605,203200,5703484400,48350,48350,48350,48350,0
|
|
20230605,203100,5703484400,48350,48350,48350,48350,0
|
|
20230605,203000,5703484400,48350,48350,48350,48350,0
|
|
20230605,202900,5703484400,48350,48350,48350,48350,0
|
|
20230605,202800,5703484400,48350,48350,48350,48350,0
|
|
20230605,202700,5703484400,48350,48350,48350,48350,0
|
|
20230605,202600,5703484400,48350,48350,48350,48350,0
|
|
20230605,202500,5703484400,48350,48350,48350,48350,0
|
|
20230605,202400,5703484400,48350,48350,48350,48350,0
|
|
20230605,202300,5703484400,48350,48350,48350,48350,0
|
|
20230605,202200,5703484400,48350,48350,48350,48350,0
|
|
20230605,202100,5703484400,48350,48350,48350,48350,0
|
|
20230605,202000,5703484400,48350,48350,48350,48350,0
|
|
20230605,201900,5703484400,48350,48350,48350,48350,0
|
|
20230605,201800,5703484400,48350,48350,48350,48350,0
|
|
20230605,201700,5703484400,48350,48350,48350,48350,0
|
|
20230605,201600,5703484400,48350,48350,48350,48350,0
|
|
20230605,201500,5703484400,48350,48350,48350,48350,0
|
|
20230605,201400,5703484400,48350,48350,48350,48350,0
|
|
20230605,201300,5703484400,48350,48350,48350,48350,0
|
|
20230605,201200,5703484400,48350,48350,48350,48350,0
|
|
20230605,201100,5703484400,48350,48350,48350,48350,0
|
|
20230605,201000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,200900,5703484400,48350,48350,48350,48350,0
|
|
20230605,200800,5703484400,48350,48350,48350,48350,0
|
|
20230605,200700,5703484400,48350,48350,48350,48350,0
|
|
20230605,200600,5703484400,48350,48350,48350,48350,0
|
|
20230605,200500,5703484400,48350,48350,48350,48350,0
|
|
20230605,200400,5703484400,48350,48350,48350,48350,0
|
|
20230605,200300,5703484400,48350,48350,48350,48350,0
|
|
20230605,200200,5703484400,48350,48350,48350,48350,0
|
|
20230605,200100,5703484400,48350,48350,48350,48350,0
|
|
20230605,200000,5703484400,48350,48350,48350,48350,0
|
|
20230605,195900,5703484400,48350,48350,48350,48350,0
|
|
20230605,195800,5703484400,48350,48350,48350,48350,0
|
|
20230605,195700,5703484400,48350,48350,48350,48350,0
|
|
20230605,195600,5703484400,48350,48350,48350,48350,0
|
|
20230605,195500,5703484400,48350,48350,48350,48350,0
|
|
20230605,195400,5703484400,48350,48350,48350,48350,0
|
|
20230605,195300,5703484400,48350,48350,48350,48350,0
|
|
20230605,195200,5703484400,48350,48350,48350,48350,0
|
|
20230605,195100,5703484400,48350,48350,48350,48350,0
|
|
20230605,195000,5703484400,48350,48350,48350,48350,0
|
|
20230605,194900,5703484400,48350,48350,48350,48350,0
|
|
20230605,194800,5703484400,48350,48350,48350,48350,0
|
|
20230605,194700,5703484400,48350,48350,48350,48350,0
|
|
20230605,194600,5703484400,48350,48350,48350,48350,0
|
|
20230605,194500,5703484400,48350,48350,48350,48350,0
|
|
20230605,194400,5703484400,48350,48350,48350,48350,0
|
|
20230605,194300,5703484400,48350,48350,48350,48350,0
|
|
20230605,194200,5703484400,48350,48350,48350,48350,0
|
|
20230605,194100,5703484400,48350,48350,48350,48350,0
|
|
20230605,194000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,193900,5703484400,48350,48350,48350,48350,0
|
|
20230605,193800,5703484400,48350,48350,48350,48350,0
|
|
20230605,193700,5703484400,48350,48350,48350,48350,0
|
|
20230605,193600,5703484400,48350,48350,48350,48350,0
|
|
20230605,193500,5703484400,48350,48350,48350,48350,0
|
|
20230605,193400,5703484400,48350,48350,48350,48350,0
|
|
20230605,193300,5703484400,48350,48350,48350,48350,0
|
|
20230605,193200,5703484400,48350,48350,48350,48350,0
|
|
20230605,193100,5703484400,48350,48350,48350,48350,0
|
|
20230605,193000,5703484400,48350,48350,48350,48350,0
|
|
20230605,192900,5703484400,48350,48350,48350,48350,0
|
|
20230605,192800,5703484400,48350,48350,48350,48350,0
|
|
20230605,192700,5703484400,48350,48350,48350,48350,0
|
|
20230605,192600,5703484400,48350,48350,48350,48350,0
|
|
20230605,192500,5703484400,48350,48350,48350,48350,0
|
|
20230605,192400,5703484400,48350,48350,48350,48350,0
|
|
20230605,192300,5703484400,48350,48350,48350,48350,0
|
|
20230605,192200,5703484400,48350,48350,48350,48350,0
|
|
20230605,192100,5703484400,48350,48350,48350,48350,0
|
|
20230605,192000,5703484400,48350,48350,48350,48350,0
|
|
20230605,191900,5703484400,48350,48350,48350,48350,0
|
|
20230605,191800,5703484400,48350,48350,48350,48350,0
|
|
20230605,191700,5703484400,48350,48350,48350,48350,0
|
|
20230605,191600,5703484400,48350,48350,48350,48350,0
|
|
20230605,191500,5703484400,48350,48350,48350,48350,0
|
|
20230605,191400,5703484400,48350,48350,48350,48350,0
|
|
20230605,191300,5703484400,48350,48350,48350,48350,0
|
|
20230605,191200,5703484400,48350,48350,48350,48350,0
|
|
20230605,191100,5703484400,48350,48350,48350,48350,0
|
|
20230605,191000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,190900,5703484400,48350,48350,48350,48350,0
|
|
20230605,190800,5703484400,48350,48350,48350,48350,0
|
|
20230605,190700,5703484400,48350,48350,48350,48350,0
|
|
20230605,190600,5703484400,48350,48350,48350,48350,0
|
|
20230605,190500,5703484400,48350,48350,48350,48350,0
|
|
20230605,190400,5703484400,48350,48350,48350,48350,0
|
|
20230605,190300,5703484400,48350,48350,48350,48350,0
|
|
20230605,190200,5703484400,48350,48350,48350,48350,0
|
|
20230605,190100,5703484400,48350,48350,48350,48350,0
|
|
20230605,190000,5703484400,48350,48350,48350,48350,0
|
|
20230605,185900,5703484400,48350,48350,48350,48350,0
|
|
20230605,185800,5703484400,48350,48350,48350,48350,0
|
|
20230605,185700,5703484400,48350,48350,48350,48350,0
|
|
20230605,185600,5703484400,48350,48350,48350,48350,0
|
|
20230605,185500,5703484400,48350,48350,48350,48350,0
|
|
20230605,185400,5703484400,48350,48350,48350,48350,0
|
|
20230605,185300,5703484400,48350,48350,48350,48350,0
|
|
20230605,185200,5703484400,48350,48350,48350,48350,0
|
|
20230605,185100,5703484400,48350,48350,48350,48350,0
|
|
20230605,185000,5703484400,48350,48350,48350,48350,0
|
|
20230605,184900,5703484400,48350,48350,48350,48350,0
|
|
20230605,184800,5703484400,48350,48350,48350,48350,0
|
|
20230605,184700,5703484400,48350,48350,48350,48350,0
|
|
20230605,184600,5703484400,48350,48350,48350,48350,0
|
|
20230605,184500,5703484400,48350,48350,48350,48350,0
|
|
20230605,184400,5703484400,48350,48350,48350,48350,0
|
|
20230605,184300,5703484400,48350,48350,48350,48350,0
|
|
20230605,184200,5703484400,48350,48350,48350,48350,0
|
|
20230605,184100,5703484400,48350,48350,48350,48350,0
|
|
20230605,184000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,183900,5703484400,48350,48350,48350,48350,0
|
|
20230605,183800,5703484400,48350,48350,48350,48350,0
|
|
20230605,183700,5703484400,48350,48350,48350,48350,0
|
|
20230605,183600,5703484400,48350,48350,48350,48350,0
|
|
20230605,183500,5703484400,48350,48350,48350,48350,0
|
|
20230605,183400,5703484400,48350,48350,48350,48350,0
|
|
20230605,183300,5703484400,48350,48350,48350,48350,0
|
|
20230605,183200,5703484400,48350,48350,48350,48350,0
|
|
20230605,183100,5703484400,48350,48350,48350,48350,0
|
|
20230605,183000,5703484400,48350,48350,48350,48350,0
|
|
20230605,182900,5703484400,48350,48350,48350,48350,0
|
|
20230605,182800,5703484400,48350,48350,48350,48350,0
|
|
20230605,182700,5703484400,48350,48350,48350,48350,0
|
|
20230605,182600,5703484400,48350,48350,48350,48350,0
|
|
20230605,182500,5703484400,48350,48350,48350,48350,0
|
|
20230605,182400,5703484400,48350,48350,48350,48350,0
|
|
20230605,182300,5703484400,48350,48350,48350,48350,0
|
|
20230605,182200,5703484400,48350,48350,48350,48350,0
|
|
20230605,182100,5703484400,48350,48350,48350,48350,0
|
|
20230605,182000,5703484400,48350,48350,48350,48350,0
|
|
20230605,181900,5703484400,48350,48350,48350,48350,0
|
|
20230605,181800,5703484400,48350,48350,48350,48350,0
|
|
20230605,181700,5703484400,48350,48350,48350,48350,0
|
|
20230605,181600,5703484400,48350,48350,48350,48350,0
|
|
20230605,181500,5703484400,48350,48350,48350,48350,0
|
|
20230605,181400,5703484400,48350,48350,48350,48350,0
|
|
20230605,181300,5703484400,48350,48350,48350,48350,0
|
|
20230605,181200,5703484400,48350,48350,48350,48350,0
|
|
20230605,181100,5703484400,48350,48350,48350,48350,0
|
|
20230605,181000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,180900,5703484400,48350,48350,48350,48350,0
|
|
20230605,180800,5703484400,48350,48350,48350,48350,0
|
|
20230605,180700,5703484400,48350,48350,48350,48350,0
|
|
20230605,180600,5703484400,48350,48350,48350,48350,0
|
|
20230605,180500,5703484400,48350,48350,48350,48350,0
|
|
20230605,180400,5703484400,48350,48350,48350,48350,0
|
|
20230605,180300,5703484400,48350,48350,48350,48350,0
|
|
20230605,180200,5703484400,48350,48350,48350,48350,0
|
|
20230605,180100,5703484400,48350,48350,48350,48350,0
|
|
20230605,180000,5703484400,48350,48350,48350,48350,0
|
|
20230605,175900,5703484400,48350,48350,48350,48350,0
|
|
20230605,175800,5703484400,48350,48350,48350,48350,0
|
|
20230605,175700,5703484400,48350,48350,48350,48350,0
|
|
20230605,175600,5703484400,48350,48350,48350,48350,0
|
|
20230605,175500,5703484400,48350,48350,48350,48350,0
|
|
20230605,175400,5703484400,48350,48350,48350,48350,0
|
|
20230605,175300,5703484400,48350,48350,48350,48350,0
|
|
20230605,175200,5703484400,48350,48350,48350,48350,0
|
|
20230605,175100,5703484400,48350,48350,48350,48350,0
|
|
20230605,175000,5703484400,48350,48350,48350,48350,0
|
|
20230605,174900,5703484400,48350,48350,48350,48350,0
|
|
20230605,174800,5703484400,48350,48350,48350,48350,0
|
|
20230605,174700,5703484400,48350,48350,48350,48350,0
|
|
20230605,174600,5703484400,48350,48350,48350,48350,0
|
|
20230605,174500,5703484400,48350,48350,48350,48350,0
|
|
20230605,174400,5703484400,48350,48350,48350,48350,0
|
|
20230605,174300,5703484400,48350,48350,48350,48350,0
|
|
20230605,174200,5703484400,48350,48350,48350,48350,0
|
|
20230605,174100,5703484400,48350,48350,48350,48350,0
|
|
20230605,174000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,173900,5703484400,48350,48350,48350,48350,0
|
|
20230605,173800,5703484400,48350,48350,48350,48350,0
|
|
20230605,173700,5703484400,48350,48350,48350,48350,0
|
|
20230605,173600,5703484400,48350,48350,48350,48350,0
|
|
20230605,173500,5703484400,48350,48350,48350,48350,0
|
|
20230605,173400,5703484400,48350,48350,48350,48350,0
|
|
20230605,173300,5703484400,48350,48350,48350,48350,0
|
|
20230605,173200,5703484400,48350,48350,48350,48350,0
|
|
20230605,173100,5703484400,48350,48350,48350,48350,0
|
|
20230605,173000,5703484400,48350,48350,48350,48350,0
|
|
20230605,172900,5703484400,48350,48350,48350,48350,0
|
|
20230605,172800,5703484400,48350,48350,48350,48350,0
|
|
20230605,172700,5703484400,48350,48350,48350,48350,0
|
|
20230605,172600,5703484400,48350,48350,48350,48350,0
|
|
20230605,172500,5703484400,48350,48350,48350,48350,0
|
|
20230605,172400,5703484400,48350,48350,48350,48350,0
|
|
20230605,172300,5703484400,48350,48350,48350,48350,0
|
|
20230605,172200,5703484400,48350,48350,48350,48350,0
|
|
20230605,172100,5703484400,48350,48350,48350,48350,0
|
|
20230605,172000,5703484400,48350,48350,48350,48350,0
|
|
20230605,171900,5703484400,48350,48350,48350,48350,0
|
|
20230605,171800,5703484400,48350,48350,48350,48350,0
|
|
20230605,171700,5703484400,48350,48350,48350,48350,0
|
|
20230605,171600,5703484400,48350,48350,48350,48350,0
|
|
20230605,171500,5703484400,48350,48350,48350,48350,0
|
|
20230605,171400,5703484400,48350,48350,48350,48350,0
|
|
20230605,171300,5703484400,48350,48350,48350,48350,0
|
|
20230605,171200,5703484400,48350,48350,48350,48350,0
|
|
20230605,171100,5703484400,48350,48350,48350,48350,0
|
|
20230605,171000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,170900,5703484400,48350,48350,48350,48350,0
|
|
20230605,170800,5703484400,48350,48350,48350,48350,0
|
|
20230605,170700,5703484400,48350,48350,48350,48350,0
|
|
20230605,170600,5703484400,48350,48350,48350,48350,0
|
|
20230605,170500,5703484400,48350,48350,48350,48350,0
|
|
20230605,170400,5703484400,48350,48350,48350,48350,0
|
|
20230605,170300,5703484400,48350,48350,48350,48350,0
|
|
20230605,170200,5703484400,48350,48350,48350,48350,0
|
|
20230605,170100,5703484400,48350,48350,48350,48350,0
|
|
20230605,170000,5703484400,48350,48350,48350,48350,0
|
|
20230605,165900,5703484400,48350,48350,48350,48350,0
|
|
20230605,165800,5703484400,48350,48350,48350,48350,0
|
|
20230605,165700,5703484400,48350,48350,48350,48350,0
|
|
20230605,165600,5703484400,48350,48350,48350,48350,0
|
|
20230605,165500,5703484400,48350,48350,48350,48350,0
|
|
20230605,165400,5703484400,48350,48350,48350,48350,0
|
|
20230605,165300,5703484400,48350,48350,48350,48350,0
|
|
20230605,165200,5703484400,48350,48350,48350,48350,0
|
|
20230605,165100,5703484400,48350,48350,48350,48350,0
|
|
20230605,165000,5703484400,48350,48350,48350,48350,0
|
|
20230605,164900,5703484400,48350,48350,48350,48350,0
|
|
20230605,164800,5703484400,48350,48350,48350,48350,0
|
|
20230605,164700,5703484400,48350,48350,48350,48350,0
|
|
20230605,164600,5703484400,48350,48350,48350,48350,0
|
|
20230605,164500,5703484400,48350,48350,48350,48350,0
|
|
20230605,164400,5703484400,48350,48350,48350,48350,0
|
|
20230605,164300,5703484400,48350,48350,48350,48350,0
|
|
20230605,164200,5703484400,48350,48350,48350,48350,0
|
|
20230605,164100,5703484400,48350,48350,48350,48350,0
|
|
20230605,164000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,163900,5703484400,48350,48350,48350,48350,0
|
|
20230605,163800,5703484400,48350,48350,48350,48350,0
|
|
20230605,163700,5703484400,48350,48350,48350,48350,0
|
|
20230605,163600,5703484400,48350,48350,48350,48350,0
|
|
20230605,163500,5703484400,48350,48350,48350,48350,0
|
|
20230605,163400,5703484400,48350,48350,48350,48350,0
|
|
20230605,163300,5703484400,48350,48350,48350,48350,0
|
|
20230605,163200,5703484400,48350,48350,48350,48350,0
|
|
20230605,163100,5703484400,48350,48350,48350,48350,0
|
|
20230605,163000,5703484400,48350,48350,48350,48350,0
|
|
20230605,162900,5703484400,48350,48350,48350,48350,0
|
|
20230605,162800,5703484400,48350,48350,48350,48350,0
|
|
20230605,162700,5703484400,48350,48350,48350,48350,0
|
|
20230605,162600,5703484400,48350,48350,48350,48350,0
|
|
20230605,162500,5703484400,48350,48350,48350,48350,0
|
|
20230605,162400,5703484400,48350,48350,48350,48350,0
|
|
20230605,162300,5703484400,48350,48350,48350,48350,0
|
|
20230605,162200,5703484400,48350,48350,48350,48350,0
|
|
20230605,162100,5703484400,48350,48350,48350,48350,0
|
|
20230605,162000,5703484400,48350,48350,48350,48350,0
|
|
20230605,161900,5703484400,48350,48350,48350,48350,0
|
|
20230605,161800,5703484400,48350,48350,48350,48350,0
|
|
20230605,161700,5703484400,48350,48350,48350,48350,0
|
|
20230605,161600,5703484400,48350,48350,48350,48350,0
|
|
20230605,161500,5703484400,48350,48350,48350,48350,0
|
|
20230605,161400,5703484400,48350,48350,48350,48350,0
|
|
20230605,161300,5703484400,48350,48350,48350,48350,0
|
|
20230605,161200,5703484400,48350,48350,48350,48350,0
|
|
20230605,161100,5703484400,48350,48350,48350,48350,0
|
|
20230605,161000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,160900,5703484400,48350,48350,48350,48350,0
|
|
20230605,160800,5703484400,48350,48350,48350,48350,0
|
|
20230605,160700,5703484400,48350,48350,48350,48350,0
|
|
20230605,160600,5703484400,48350,48350,48350,48350,0
|
|
20230605,160500,5703484400,48350,48350,48350,48350,0
|
|
20230605,160400,5703484400,48350,48350,48350,48350,0
|
|
20230605,160300,5703484400,48350,48350,48350,48350,0
|
|
20230605,160200,5703484400,48350,48350,48350,48350,0
|
|
20230605,160100,5703484400,48350,48350,48350,48350,0
|
|
20230605,160000,5703484400,48350,48350,48350,48350,0
|
|
20230605,155900,5703484400,48350,48350,48350,48350,0
|
|
20230605,155800,5703484400,48350,48350,48350,48350,0
|
|
20230605,155700,5703484400,48350,48350,48350,48350,0
|
|
20230605,155600,5703484400,48350,48350,48350,48350,0
|
|
20230605,155500,5703484400,48350,48350,48350,48350,0
|
|
20230605,155400,5703484400,48350,48350,48350,48350,0
|
|
20230605,155300,5703484400,48350,48350,48350,48350,0
|
|
20230605,155200,5703484400,48350,48350,48350,48350,0
|
|
20230605,155100,5703484400,48350,48350,48350,48350,0
|
|
20230605,155000,5703484400,48350,48350,48350,48350,0
|
|
20230605,154900,5703484400,48350,48350,48350,48350,0
|
|
20230605,154800,5703484400,48350,48350,48350,48350,0
|
|
20230605,154700,5703484400,48350,48350,48350,48350,0
|
|
20230605,154600,5703484400,48350,48350,48350,48350,0
|
|
20230605,154500,5703484400,48350,48350,48350,48350,0
|
|
20230605,154400,5703484400,48350,48350,48350,48350,0
|
|
20230605,154300,5703484400,48350,48350,48350,48350,0
|
|
20230605,154200,5703484400,48350,48350,48350,48350,0
|
|
20230605,154100,5703484400,48350,48350,48350,48350,0
|
|
20230605,154000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,153900,5703484400,48350,48350,48350,48350,0
|
|
20230605,153800,5703484400,48350,48350,48350,48350,0
|
|
20230605,153700,5703484400,48350,48350,48350,48350,0
|
|
20230605,153600,5703484400,48350,48350,48350,48350,0
|
|
20230605,153500,5703484400,48350,48350,48350,48350,0
|
|
20230605,153400,5703484400,48350,48350,48350,48350,0
|
|
20230605,153300,5703484400,48350,48350,48350,48350,0
|
|
20230605,153200,5703484400,48350,48350,48350,48350,0
|
|
20230605,153100,5703484400,48350,48350,48350,48350,0
|
|
20230605,153000,5703484400,48350,48350,48350,48350,5810
|
|
20230605,152900,5422570900,48450,48450,48450,48450,0
|
|
20230605,152800,5422570900,48450,48450,48450,48450,0
|
|
20230605,152700,5422570900,48450,48450,48450,48450,0
|
|
20230605,152600,5422570900,48450,48450,48450,48450,0
|
|
20230605,152500,5422570900,48450,48450,48450,48450,0
|
|
20230605,152400,5422570900,48450,48450,48450,48450,0
|
|
20230605,152300,5422570900,48450,48450,48450,48450,0
|
|
20230605,152200,5422570900,48450,48450,48450,48450,0
|
|
20230605,152100,5422570900,48450,48450,48450,48450,0
|
|
20230605,152000,5422570900,48450,48450,48450,48450,0
|
|
20230605,151900,5422570900,48450,48400,48450,48400,459
|
|
20230605,151800,5400342600,48450,48400,48450,48350,404
|
|
20230605,151700,5380780000,48400,48400,48400,48350,213
|
|
20230605,151600,5370472000,48400,48350,48400,48350,770
|
|
20230605,151500,5333204400,48350,48350,48400,48350,529
|
|
20230605,151400,5307612400,48400,48350,48400,48350,363
|
|
20230605,151300,5290049850,48350,48400,48400,48350,980
|
|
20230605,151200,5242624000,48400,48400,48400,48350,192
|
|
20230605,151100,5233332600,48400,48400,48400,48350,215
|
|
20230605,151000,5222927150,48400,48350,48400,48350,909
|
|
20230605,150900,5178952100,48400,48400,48400,48350,424
|
|
20230605,150800,5158435150,48400,48400,48400,48350,273
|
|
20230605,150700,5145223150,48400,48350,48400,48350,175
|
|
20230605,150600,5136755200,48350,48350,48400,48350,286
|
|
20230605,150500,5122919950,48400,48350,48400,48350,447
|
|
20230605,150400,5101293600,48400,48350,48400,48350,541
|
|
20230605,150300,5075127350,48350,48400,48400,48350,170
|
|
20230605,150200,5066900650,48400,48350,48400,48350,567
|
|
20230605,150100,5039472450,48350,48350,48400,48350,226
|
|
20230605,150000,5028539100,48350,48400,48450,48350,1061
|
|
20230605,145900,4977183350,48400,48400,48450,48400,198
|
|
20230605,145800,4967594900,48400,48400,48450,48400,50
|
|
20230605,145700,4965174150,48450,48400,48450,48400,36
|
|
20230605,145600,4963430700,48400,48450,48450,48400,107
|
|
20230605,145500,4958247500,48450,48400,48450,48400,55
|
|
20230605,145400,4955583400,48400,48400,48450,48400,44
|
|
20230605,145300,4953453000,48450,48400,48450,48400,156
|
|
20230605,145200,4945896350,48450,48450,48450,48400,244
|
|
20230605,145100,4934084350,48450,48400,48450,48400,101
|
|
20230605,145000,4929194550,48400,48400,48450,48400,324
|
|
20230605,144900,4913505700,48450,48400,48450,48400,15
|
|
20230605,144800,4912779300,48450,48400,48450,48400,62
|
|
20230605,144700,4909776950,48450,48400,48450,48400,127
|
|
20230605,144600,4903624300,48400,48400,48450,48400,129
|
|
20230605,144500,4897380450,48450,48400,48450,48400,126
|
|
20230605,144400,4891280050,48450,48400,48450,48400,138
|
|
20230605,144300,4884595200,48450,48400,48450,48400,176
|
|
20230605,144200,4876068650,48450,48400,48450,48400,37
|
|
20230605,144100,4874276950,48450,48400,48450,48400,195
|
|
20230605,144000,4864834000,48400,48450,48450,48400,16
|
|
20230605,143900,4864059000,48450,48400,48450,48400,1505
|
|
20230605,143800,4791206000,48450,48450,48450,48400,109
|
|
20230605,143700,4785926850,48450,48450,48450,48400,56
|
|
20230605,143600,4783215050,48400,48400,48450,48400,85
|
|
20230605,143500,4779100250,48450,48400,48450,48400,147
|
|
20230605,143400,4771981850,48400,48450,48450,48400,58
|
|
20230605,143300,4769173850,48400,48400,48450,48400,100
|
|
20230605,143200,4764331950,48400,48400,48450,48400,21
|
|
20230605,143100,4763315000,48450,48400,48450,48400,189
|
|
20230605,143000,4754161450,48400,48400,48450,48400,111
|
|
20230605,142900,4748784250,48450,48400,48450,48400,296
|
|
20230605,142800,4734453700,48400,48400,48450,48400,165
|
|
20230605,142700,4726460450,48450,48400,48500,48400,137
|
|
20230605,142600,4719823100,48400,48400,48450,48400,79
|
|
20230605,142500,4715996550,48400,48450,48500,48400,1538
|
|
20230605,142400,4641484500,48500,48450,48500,48450,71
|
|
20230605,142300,4638043300,48500,48450,48500,48450,13
|
|
20230605,142200,4637412950,48450,48450,48500,48450,196
|
|
20230605,142100,4627912900,48500,48500,48500,48450,197
|
|
20230605,142000,4618366000,48500,48500,48500,48450,561
|
|
20230605,141900,4591178200,48450,48500,48500,48450,283
|
|
20230605,141800,4577455900,48450,48500,48500,48450,118
|
|
20230605,141700,4571736300,48450,48450,48500,48450,72
|
|
20230605,141600,4568247300,48450,48450,48500,48450,118
|
|
20230605,141500,4562525350,48500,48450,48500,48450,128
|
|
20230605,141400,4556322700,48450,48450,48500,48450,26
|
|
20230605,141300,4555062100,48500,48500,48500,48450,121
|
|
20230605,141200,4549194800,48500,48450,48500,48450,136
|
|
20230605,141100,4542599850,48450,48450,48500,48400,2014
|
|
20230605,141000,4445002850,48450,48450,48450,48400,212
|
|
20230605,140900,4434732550,48400,48450,48450,48400,66
|
|
20230605,140800,4431536650,48400,48400,48450,48400,66
|
|
20230605,140700,4428339450,48450,48400,48450,48400,134
|
|
20230605,140600,4421848500,48450,48400,48450,48400,186
|
|
20230605,140500,4412841550,48400,48400,48450,48400,102
|
|
20230605,140400,4407903600,48400,48450,48450,48400,107
|
|
20230605,140300,4402721550,48450,48400,48450,48400,38
|
|
20230605,140200,4400881400,48400,48450,48450,48400,58
|
|
20230605,140100,4398071850,48450,48450,48450,48400,238
|
|
20230605,140000,4386547200,48450,48400,48450,48400,57
|
|
20230605,135900,4383786000,48450,48450,48450,48400,21
|
|
20230605,135800,4382769000,48400,48350,48450,48350,232
|
|
20230605,135700,4371533800,48350,48450,48450,48350,167
|
|
20230605,135600,4363447100,48400,48400,48450,48350,87
|
|
20230605,135500,4359234250,48400,48450,48450,48350,964
|
|
20230605,135400,4312562800,48450,48400,48450,48400,30
|
|
20230605,135300,4311109700,48400,48400,48450,48400,33
|
|
20230605,135200,4309512300,48450,48350,48450,48350,213
|
|
20230605,135100,4299200900,48400,48350,48450,48350,91
|
|
20230605,135000,4294795000,48400,48400,48450,48350,84
|
|
20230605,134900,4290729450,48450,48450,48450,48350,256
|
|
20230605,134800,4278332650,48400,48350,48400,48350,128
|
|
20230605,134700,4272138100,48400,48350,48400,48350,125
|
|
20230605,134600,4266089800,48400,48400,48400,48350,27
|
|
20230605,134500,4264783750,48400,48450,48450,48350,490
|
|
20230605,134400,4241068050,48400,48450,48450,48400,55
|
|
20230605,134300,4238404900,48450,48400,48450,48400,146
|
|
20230605,134200,4231332700,48400,48400,48450,48350,212
|
|
20230605,134100,4221071700,48350,48350,48400,48350,88
|
|
20230605,134000,4216814500,48400,48400,48400,48350,201
|
|
20230605,133900,4207086500,48350,48400,48400,48350,104
|
|
20230605,133800,4202053400,48400,48400,48400,48350,44
|
|
20230605,133700,4199925700,48350,48350,48400,48350,39
|
|
20230605,133600,4198038650,48350,48400,48400,48350,461
|
|
20230605,133500,4175742550,48350,48400,48450,48350,810
|
|
20230605,133400,4136536050,48400,48400,48450,48400,93
|
|
20230605,133300,4132034550,48400,48400,48450,48400,111
|
|
20230605,133200,4126657600,48400,48400,48450,48400,113
|
|
20230605,133100,4121188350,48400,48450,48450,48400,19
|
|
20230605,133000,4120268350,48450,48400,48450,48400,130
|
|
20230605,132900,4113973000,48450,48400,48450,48400,186
|
|
20230605,132800,4104965050,48400,48400,48450,48400,17
|
|
20230605,132700,4104141700,48450,48400,48450,48400,102
|
|
20230605,132600,4099200050,48400,48450,48450,48400,36
|
|
20230605,132500,4097456950,48450,48450,48450,48400,81
|
|
20230605,132400,4093532800,48450,48400,48500,48400,355
|
|
20230605,132300,4076333600,48450,48450,48450,48400,24
|
|
20230605,132200,4075170900,48450,48450,48450,48400,19
|
|
20230605,132100,4074250600,48400,48400,48450,48400,99
|
|
20230605,132000,4069455650,48400,48450,48450,48400,17
|
|
20230605,131900,4068632600,48400,48400,48450,48400,352
|
|
20230605,131800,4051593150,48400,48350,48450,48350,258
|
|
20230605,131700,4039105800,48400,48450,48450,48350,888
|
|
20230605,131600,3996125500,48450,48450,48500,48400,704
|
|
20230605,131500,3962009300,48450,48450,48500,48450,144
|
|
20230605,131400,3955028800,48450,48450,48500,48450,51
|
|
20230605,131300,3952556200,48450,48450,48500,48450,979
|
|
20230605,131200,3905120550,48450,48450,48500,48450,117
|
|
20230605,131100,3899447350,48500,48450,48500,48450,45
|
|
20230605,131000,3897265300,48450,48500,48500,48450,54
|
|
20230605,130900,3894646550,48500,48500,48500,48450,282
|
|
20230605,130800,3880971850,48500,48450,48500,48450,259
|
|
20230605,130700,3868410850,48450,48450,48500,48400,1767
|
|
20230605,130600,3782780400,48450,48400,48450,48400,249
|
|
20230605,130500,3770723300,48450,48400,48450,48400,27
|
|
20230605,130400,3769415400,48400,48450,48450,48400,23
|
|
20230605,130300,3768301700,48450,48450,48450,48400,89
|
|
20230605,130200,3763990550,48400,48400,48450,48400,209
|
|
20230605,130100,3753868400,48400,48450,48450,48400,27
|
|
20230605,130000,3752560800,48400,48400,48450,48400,27
|
|
20230605,125900,3751253950,48450,48450,48450,48400,82
|
|
20230605,125800,3747281650,48400,48400,48450,48350,376
|
|
20230605,125700,3729076700,48450,48350,48450,48350,397
|
|
20230605,125600,3709857250,48400,48350,48400,48350,643
|
|
20230605,125500,3678752500,48350,48350,48400,48350,46
|
|
20230605,125400,3676526700,48400,48400,48400,48350,160
|
|
20230605,125300,3668783550,48400,48350,48400,48350,190
|
|
20230605,125200,3659587750,48350,48350,48400,48350,73
|
|
20230605,125100,3656055900,48350,48400,48400,48350,66
|
|
20230605,125000,3652862350,48400,48400,48400,48350,157
|
|
20230605,124900,3645265300,48400,48350,48400,48350,262
|
|
20230605,124800,3632585650,48350,48350,48400,48350,1422
|
|
20230605,124700,3563829200,48350,48350,48400,48350,96
|
|
20230605,124600,3559183650,48400,48350,48400,48350,94
|
|
20230605,124500,3554635300,48350,48350,48400,48350,33
|
|
20230605,124400,3553038700,48350,48400,48400,48350,113
|
|
20230605,124300,3547570900,48400,48350,48400,48350,78
|
|
20230605,124200,3543798200,48350,48400,48400,48350,36
|
|
20230605,124100,3542056200,48400,48350,48400,48350,106
|
|
20230605,124000,3536926300,48350,48400,48400,48350,29
|
|
20230605,123900,3535523700,48400,48400,48400,48350,171
|
|
20230605,123800,3527247850,48350,48400,48450,48350,545
|
|
20230605,123700,3500889900,48400,48350,48400,48350,48
|
|
20230605,123600,3498567550,48350,48350,48400,48350,90
|
|
20230605,123500,3494212900,48350,48350,48400,48350,145
|
|
20230605,123400,3487195500,48400,48350,48400,48350,64
|
|
20230605,123300,3484098750,48350,48400,48450,48350,38
|
|
20230605,123200,3482259250,48350,48400,48450,48350,226
|
|
20230605,123100,3471320050,48400,48400,48450,48350,106
|
|
20230605,123000,3466190300,48400,48400,48450,48350,59
|
|
20230605,122900,3463333450,48400,48350,48450,48350,113
|
|
20230605,122800,3457864850,48400,48350,48400,48350,66
|
|
20230605,122700,3454671600,48400,48400,48400,48350,79
|
|
20230605,122600,3450849300,48400,48400,48400,48350,136
|
|
20230605,122500,3444267650,48350,48350,48400,48350,36
|
|
20230605,122400,3442526350,48350,48400,48400,48350,75
|
|
20230605,122300,3438896750,48350,48350,48450,48350,203
|
|
20230605,122200,3429072250,48350,48350,48450,48350,89
|
|
20230605,122100,3424764050,48400,48350,48400,48350,68
|
|
20230605,122000,3421473700,48450,48400,48450,48350,300
|
|
20230605,121900,3406944000,48400,48450,48450,48350,18
|
|
20230605,121800,3406073150,48400,48400,48450,48350,828
|
|
20230605,121700,3365994950,48400,48350,48400,48350,116
|
|
20230605,121600,3360381400,48400,48350,48400,48350,152
|
|
20230605,121500,3353026650,48350,48300,48350,48300,202
|
|
20230605,121400,3343260700,48350,48350,48400,48300,300
|
|
20230605,121300,3328753550,48400,48350,48400,48350,86
|
|
20230605,121200,3324592000,48350,48350,48400,48350,13
|
|
20230605,121100,3323963250,48350,48300,48400,48300,184
|
|
20230605,121000,3315060450,48300,48350,48400,48300,281
|
|
20230605,120900,3301462950,48300,48300,48350,48300,47
|
|
20230605,120800,3299191150,48350,48300,48350,48300,58
|
|
20230605,120700,3296387550,48350,48350,48350,48300,100
|
|
20230605,120600,3291553100,48350,48300,48350,48300,16
|
|
20230605,120500,3290779850,48300,48300,48350,48300,77
|
|
20230605,120400,3287060700,48300,48350,48350,48300,167
|
|
20230605,120300,3278987450,48350,48350,48350,48300,231
|
|
20230605,120200,3267818800,48400,48350,48400,48300,529
|
|
20230605,120100,3242234500,48300,48350,48350,48300,399
|
|
20230605,120000,3222943200,48300,48300,48350,48300,49
|
|
20230605,115900,3220574550,48300,48300,48350,48300,57
|
|
20230605,115800,3217820750,48350,48300,48350,48300,141
|
|
20230605,115700,3211004700,48300,48350,48350,48300,27
|
|
20230605,115600,3209699500,48300,48300,48350,48300,80
|
|
20230605,115500,3205835100,48350,48300,48350,48300,113
|
|
20230605,115400,3200372300,48300,48350,48350,48300,28
|
|
20230605,115300,3199019700,48300,48250,48350,48250,362
|
|
20230605,115200,3181532150,48250,48250,48300,48250,164
|
|
20230605,115100,3173612950,48250,48250,48300,48250,90
|
|
20230605,115000,3169267900,48250,48300,48300,48250,42
|
|
20230605,114900,3167240850,48250,48250,48300,48250,75
|
|
20230605,114800,3163618700,48250,48250,48300,48250,36
|
|
20230605,114700,3161881450,48300,48250,48300,48250,9
|
|
20230605,114600,3161447000,48300,48300,48300,48250,78
|
|
20230605,114500,3157680000,48300,48300,48300,48250,94
|
|
20230605,114400,3153143450,48300,48300,48300,48250,8
|
|
20230605,114300,3152757250,48300,48250,48350,48250,87
|
|
20230605,114200,3148552800,48200,48250,48300,48200,152
|
|
20230605,114100,3141219650,48250,48250,48350,48250,332
|
|
20230605,114000,3125190150,48250,48200,48250,48200,20
|
|
20230605,113900,3124225350,48300,48250,48300,48200,224
|
|
20230605,113800,3113417300,48300,48300,48300,48250,24
|
|
20230605,113700,3112258450,48300,48200,48350,48200,301
|
|
20230605,113600,3097731750,48250,48200,48300,48200,220
|
|
20230605,113500,3087107500,48200,48250,48350,48200,267
|
|
20230605,113400,3074219950,48300,48300,48300,48250,86
|
|
20230605,113300,3070066450,48250,48300,48300,48250,15
|
|
20230605,113200,3069342650,48250,48200,48300,48200,22
|
|
20230605,113100,3068281850,48200,48200,48300,48150,135
|
|
20230605,113000,3061772250,48200,48300,48300,48150,87
|
|
20230605,112900,3057580350,48150,48150,48300,48150,380
|
|
20230605,112800,3039246750,48150,48250,48300,48150,642
|
|
20230605,112700,3008273850,48250,48200,48300,48150,138
|
|
20230605,112600,3001618650,48200,48200,48300,48150,56
|
|
20230605,112500,2998917500,48150,48250,48300,48150,352
|
|
20230605,112400,2981932050,48150,48300,48300,48150,924
|
|
20230605,112300,2937385050,48300,48200,48350,48200,409
|
|
20230605,112200,2917634550,48200,48200,48250,48200,27
|
|
20230605,112100,2916332550,48200,48200,48250,48200,240
|
|
20230605,112000,2904753500,48250,48200,48250,48200,76
|
|
20230605,111900,2901088550,48200,48150,48200,48150,79
|
|
20230605,111800,2897281750,48250,48250,48250,48150,1021
|
|
20230605,111700,2848069900,48250,48250,48250,48200,150
|
|
20230605,111600,2840837700,48250,48250,48250,48200,166
|
|
20230605,111500,2832829000,48250,48300,48300,48200,379
|
|
20230605,111400,2814527400,48200,48250,48300,48200,268
|
|
20230605,111300,2801595200,48250,48300,48300,48250,40
|
|
20230605,111200,2799664650,48250,48250,48300,48250,70
|
|
20230605,111100,2796284050,48300,48250,48300,48250,23
|
|
20230605,111000,2795173300,48250,48300,48300,48200,31
|
|
20230605,110900,2793677900,48250,48250,48350,48200,280
|
|
20230605,110800,2780162200,48250,48300,48350,48250,488
|
|
20230605,110700,2756614800,48300,48300,48350,48250,151
|
|
20230605,110600,2749321800,48300,48300,48350,48250,182
|
|
20230605,110500,2740530700,48300,48300,48350,48250,223
|
|
20230605,110400,2729760250,48350,48250,48350,48250,238
|
|
20230605,110300,2718266250,48250,48300,48350,48250,309
|
|
20230605,110200,2703341750,48350,48250,48350,48250,42
|
|
20230605,110100,2701312900,48350,48300,48350,48300,228
|
|
20230605,110000,2690300200,48350,48300,48350,48250,195
|
|
20230605,105900,2680879500,48250,48300,48300,48250,96
|
|
20230605,105800,2676243400,48250,48300,48300,48250,45
|
|
20230605,105700,2674071050,48300,48300,48300,48250,33
|
|
20230605,105600,2672477500,48300,48300,48300,48250,46
|
|
20230605,105500,2670256950,48300,48250,48300,48250,45
|
|
20230605,105400,2668084750,48300,48250,48300,48250,11
|
|
20230605,105300,2667553700,48250,48250,48300,48250,117
|
|
20230605,105200,2661903050,48300,48250,48300,48250,277
|
|
20230605,105100,2648524950,48300,48250,48300,48250,72
|
|
20230605,105000,2645049900,48300,48300,48300,48250,20
|
|
20230605,104900,2644084500,48250,48250,48300,48250,85
|
|
20230605,104800,2639980950,48300,48300,48300,48250,22
|
|
20230605,104700,2638918550,48250,48250,48300,48200,486
|
|
20230605,104600,2615467500,48300,48200,48300,48200,484
|
|
20230605,104500,2592114300,48250,48250,48250,48200,60
|
|
20230605,104400,2589220550,48200,48200,48250,48200,55
|
|
20230605,104300,2586569450,48250,48250,48250,48200,15
|
|
20230605,104200,2585845950,48250,48250,48250,48200,51
|
|
20230605,104100,2583386550,48200,48200,48250,48200,83
|
|
20230605,104000,2579383050,48250,48200,48300,48200,676
|
|
20230605,103900,2546767800,48250,48200,48250,48150,464
|
|
20230605,103800,2524397900,48150,48200,48200,48150,97
|
|
20230605,103700,2519724400,48200,48150,48200,48150,170
|
|
20230605,103600,2511537300,48200,48150,48200,48150,520
|
|
20230605,103500,2486498250,48150,48150,48200,48150,154
|
|
20230605,103400,2479077000,48150,48150,48250,48150,101
|
|
20230605,103300,2474209300,48200,48150,48200,48150,58
|
|
20230605,103200,2471413850,48200,48200,48250,48150,465
|
|
20230605,103100,2449006900,48250,48150,48250,48150,466
|
|
20230605,103000,2426548800,48100,48100,48150,48100,106
|
|
20230605,102900,2421445800,48150,48100,48150,48100,294
|
|
20230605,102800,2407302550,48100,48150,48150,48100,103
|
|
20230605,102700,2402346750,48100,48200,48250,48100,939
|
|
20230605,102600,2357102450,48200,48250,48300,48200,34
|
|
20230605,102500,2355462800,48200,48300,48300,48200,49
|
|
20230605,102400,2353098050,48250,48250,48250,48200,129
|
|
20230605,102300,2346874700,48250,48300,48300,48200,508
|
|
20230605,102200,2322363600,48300,48300,48300,48250,67
|
|
20230605,102100,2319129750,48250,48300,48350,48250,189
|
|
20230605,102000,2310003800,48300,48350,48350,48300,19
|
|
20230605,101900,2309086050,48350,48350,48350,48300,176
|
|
20230605,101800,2300584250,48300,48300,48350,48300,97
|
|
20230605,101700,2295895050,48300,48350,48400,48300,138
|
|
20230605,101600,2289224000,48400,48400,48400,48350,90
|
|
20230605,101500,2284870750,48400,48300,48400,48300,44
|
|
20230605,101400,2282743750,48350,48400,48400,48350,172
|
|
20230605,101300,2274427400,48350,48400,48400,48350,2
|
|
20230605,101200,2274330650,48350,48350,48400,48250,1153
|
|
20230605,101100,2218630750,48400,48400,48400,48350,12
|
|
20230605,101000,2218050000,48400,48450,48450,48400,249
|
|
20230605,100900,2205996900,48450,48450,48500,48450,17
|
|
20230605,100800,2205173200,48450,48450,48500,48400,28
|
|
20230605,100700,2203816900,48500,48500,48500,48400,193
|
|
20230605,100600,2194472950,48450,48450,48450,48400,278
|
|
20230605,100500,2181009000,48450,48450,48450,48400,68
|
|
20230605,100400,2177715200,48450,48450,48450,48400,82
|
|
20230605,100300,2173743800,48450,48400,48450,48400,136
|
|
20230605,100200,2167159950,48400,48400,48400,48350,113
|
|
20230605,100100,2161691400,48400,48400,48400,48400,646
|
|
20230605,100000,2130425000,48350,48350,48400,48350,70
|
|
20230605,095900,2127039600,48350,48350,48400,48350,141
|
|
20230605,095800,2120217250,48400,48350,48400,48350,35
|
|
20230605,095700,2118524400,48350,48350,48400,48300,206
|
|
20230605,095600,2108559050,48350,48350,48400,48300,286
|
|
20230605,095500,2094730550,48400,48400,48400,48350,46
|
|
20230605,095400,2092504450,48350,48400,48450,48350,175
|
|
20230605,095300,2084035800,48400,48350,48400,48350,1539
|
|
20230605,095200,2009549750,48350,48400,48450,48350,922
|
|
20230605,095100,1964943050,48450,48450,48450,48400,170
|
|
20230605,095000,1956711550,48450,48450,48450,48400,431
|
|
20230605,094900,1935840950,48450,48500,48500,48450,236
|
|
20230605,094800,1924405900,48500,48450,48500,48450,305
|
|
20230605,094700,1909623850,48500,48450,48500,48450,227
|
|
20230605,094600,1898617250,48450,48500,48500,48400,512
|
|
20230605,094500,1873812250,48500,48500,48500,48450,411
|
|
20230605,094400,1853880250,48500,48550,48550,48450,635
|
|
20230605,094300,1823084150,48550,48500,48550,48500,138
|
|
20230605,094200,1816389050,48550,48550,48550,48550,36
|
|
20230605,094100,1814641250,48550,48500,48550,48500,182
|
|
20230605,094000,1805811050,48500,48550,48550,48500,165
|
|
20230605,093900,1797802250,48550,48550,48600,48500,152
|
|
20230605,093800,1790428100,48500,48550,48600,48500,505
|
|
20230605,093700,1765912300,48600,48550,48600,48550,183
|
|
20230605,093600,1757024150,48600,48600,48600,48550,60
|
|
20230605,093500,1754109000,48600,48550,48600,48550,274
|
|
20230605,093400,1740804150,48550,48600,48600,48500,194
|
|
20230605,093300,1731385800,48500,48550,48600,48500,125
|
|
20230605,093200,1725314950,48550,48550,48550,48550,43
|
|
20230605,093100,1723227300,48550,48550,48600,48500,297
|
|
20230605,093000,1708812050,48500,48550,48550,48500,231
|
|
20230605,092900,1697602250,48550,48600,48600,48550,724
|
|
20230605,092800,1662447150,48600,48600,48600,48550,326
|
|
20230605,092700,1646603750,48600,48500,48600,48500,549
|
|
20230605,092600,1619922450,48600,48600,48600,48550,405
|
|
20230605,092500,1600251400,48600,48600,48600,48500,348
|
|
20230605,092400,1583352350,48600,48500,48600,48500,182
|
|
20230605,092300,1574517850,48550,48550,48600,48500,257
|
|
20230605,092200,1562038200,48550,48500,48600,48450,557
|
|
20230605,092100,1535002700,48500,48500,48550,48450,469
|
|
20230605,092000,1512258350,48550,48600,48600,48550,654
|
|
20230605,091900,1480497500,48600,48600,48650,48550,634
|
|
20230605,091800,1449673250,48600,48600,48650,48600,426
|
|
20230605,091700,1428969500,48600,48650,48650,48600,376
|
|
20230605,091600,1410679350,48650,48750,48750,48650,693
|
|
20230605,091500,1376940100,48750,48750,48800,48700,1587
|
|
20230605,091400,1299571800,48800,48750,48800,48750,848
|
|
20230605,091300,1258204400,48750,48750,48800,48750,436
|
|
20230605,091200,1236937950,48750,48550,48800,48550,7973
|
|
20230605,091100,848633350,48600,48550,48600,48550,766
|
|
20230605,091000,811409050,48550,48550,48600,48550,1889
|
|
20230605,090900,719658500,48550,48550,48550,48500,842
|
|
20230605,090800,678782050,48500,48450,48550,48450,2185
|
|
20230605,090700,572806400,48450,48450,48500,48250,434
|
|
20230605,090600,551781900,48450,48300,48500,48250,982
|
|
20230605,090500,504259400,48350,48400,48400,48350,662
|
|
20230605,090400,472241200,48400,48500,48550,48400,751
|
|
20230605,090300,435854050,48500,48550,48550,48350,2054
|
|
20230605,090200,336249200,48500,48650,48700,48500,2907
|
|
20230605,090100,194864750,48600,48300,48600,48300,2278
|
|
20230605,090000,84539550,48350,48200,48350,48200,1751
|