755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,213200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,213100,10434970550,47100,47100,47100,47100,0
|
|
20230608,213000,10434970550,47100,47100,47100,47100,0
|
|
20230608,212900,10434970550,47100,47100,47100,47100,0
|
|
20230608,212800,10434970550,47100,47100,47100,47100,0
|
|
20230608,212700,10434970550,47100,47100,47100,47100,0
|
|
20230608,212600,10434970550,47100,47100,47100,47100,0
|
|
20230608,212500,10434970550,47100,47100,47100,47100,0
|
|
20230608,212400,10434970550,47100,47100,47100,47100,0
|
|
20230608,212300,10434970550,47100,47100,47100,47100,0
|
|
20230608,212200,10434970550,47100,47100,47100,47100,0
|
|
20230608,212100,10434970550,47100,47100,47100,47100,0
|
|
20230608,212000,10434970550,47100,47100,47100,47100,0
|
|
20230608,211900,10434970550,47100,47100,47100,47100,0
|
|
20230608,211800,10434970550,47100,47100,47100,47100,0
|
|
20230608,211700,10434970550,47100,47100,47100,47100,0
|
|
20230608,211600,10434970550,47100,47100,47100,47100,0
|
|
20230608,211500,10434970550,47100,47100,47100,47100,0
|
|
20230608,211400,10434970550,47100,47100,47100,47100,0
|
|
20230608,211300,10434970550,47100,47100,47100,47100,0
|
|
20230608,211200,10434970550,47100,47100,47100,47100,0
|
|
20230608,211100,10434970550,47100,47100,47100,47100,0
|
|
20230608,211000,10434970550,47100,47100,47100,47100,0
|
|
20230608,210900,10434970550,47100,47100,47100,47100,0
|
|
20230608,210800,10434970550,47100,47100,47100,47100,0
|
|
20230608,210700,10434970550,47100,47100,47100,47100,0
|
|
20230608,210600,10434970550,47100,47100,47100,47100,0
|
|
20230608,210500,10434970550,47100,47100,47100,47100,0
|
|
20230608,210400,10434970550,47100,47100,47100,47100,0
|
|
20230608,210300,10434970550,47100,47100,47100,47100,0
|
|
20230608,210200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,210100,10434970550,47100,47100,47100,47100,0
|
|
20230608,210000,10434970550,47100,47100,47100,47100,0
|
|
20230608,205900,10434970550,47100,47100,47100,47100,0
|
|
20230608,205800,10434970550,47100,47100,47100,47100,0
|
|
20230608,205700,10434970550,47100,47100,47100,47100,0
|
|
20230608,205600,10434970550,47100,47100,47100,47100,0
|
|
20230608,205500,10434970550,47100,47100,47100,47100,0
|
|
20230608,205400,10434970550,47100,47100,47100,47100,0
|
|
20230608,205300,10434970550,47100,47100,47100,47100,0
|
|
20230608,205200,10434970550,47100,47100,47100,47100,0
|
|
20230608,205100,10434970550,47100,47100,47100,47100,0
|
|
20230608,205000,10434970550,47100,47100,47100,47100,0
|
|
20230608,204900,10434970550,47100,47100,47100,47100,0
|
|
20230608,204800,10434970550,47100,47100,47100,47100,0
|
|
20230608,204700,10434970550,47100,47100,47100,47100,0
|
|
20230608,204600,10434970550,47100,47100,47100,47100,0
|
|
20230608,204500,10434970550,47100,47100,47100,47100,0
|
|
20230608,204400,10434970550,47100,47100,47100,47100,0
|
|
20230608,204300,10434970550,47100,47100,47100,47100,0
|
|
20230608,204200,10434970550,47100,47100,47100,47100,0
|
|
20230608,204100,10434970550,47100,47100,47100,47100,0
|
|
20230608,204000,10434970550,47100,47100,47100,47100,0
|
|
20230608,203900,10434970550,47100,47100,47100,47100,0
|
|
20230608,203800,10434970550,47100,47100,47100,47100,0
|
|
20230608,203700,10434970550,47100,47100,47100,47100,0
|
|
20230608,203600,10434970550,47100,47100,47100,47100,0
|
|
20230608,203500,10434970550,47100,47100,47100,47100,0
|
|
20230608,203400,10434970550,47100,47100,47100,47100,0
|
|
20230608,203300,10434970550,47100,47100,47100,47100,0
|
|
20230608,203200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,203100,10434970550,47100,47100,47100,47100,0
|
|
20230608,203000,10434970550,47100,47100,47100,47100,0
|
|
20230608,202900,10434970550,47100,47100,47100,47100,0
|
|
20230608,202800,10434970550,47100,47100,47100,47100,0
|
|
20230608,202700,10434970550,47100,47100,47100,47100,0
|
|
20230608,202600,10434970550,47100,47100,47100,47100,0
|
|
20230608,202500,10434970550,47100,47100,47100,47100,0
|
|
20230608,202400,10434970550,47100,47100,47100,47100,0
|
|
20230608,202300,10434970550,47100,47100,47100,47100,0
|
|
20230608,202200,10434970550,47100,47100,47100,47100,0
|
|
20230608,202100,10434970550,47100,47100,47100,47100,0
|
|
20230608,202000,10434970550,47100,47100,47100,47100,0
|
|
20230608,201900,10434970550,47100,47100,47100,47100,0
|
|
20230608,201800,10434970550,47100,47100,47100,47100,0
|
|
20230608,201700,10434970550,47100,47100,47100,47100,0
|
|
20230608,201600,10434970550,47100,47100,47100,47100,0
|
|
20230608,201500,10434970550,47100,47100,47100,47100,0
|
|
20230608,201400,10434970550,47100,47100,47100,47100,0
|
|
20230608,201300,10434970550,47100,47100,47100,47100,0
|
|
20230608,201200,10434970550,47100,47100,47100,47100,0
|
|
20230608,201100,10434970550,47100,47100,47100,47100,0
|
|
20230608,201000,10434970550,47100,47100,47100,47100,0
|
|
20230608,200900,10434970550,47100,47100,47100,47100,0
|
|
20230608,200800,10434970550,47100,47100,47100,47100,0
|
|
20230608,200700,10434970550,47100,47100,47100,47100,0
|
|
20230608,200600,10434970550,47100,47100,47100,47100,0
|
|
20230608,200500,10434970550,47100,47100,47100,47100,0
|
|
20230608,200400,10434970550,47100,47100,47100,47100,0
|
|
20230608,200300,10434970550,47100,47100,47100,47100,0
|
|
20230608,200200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,200100,10434970550,47100,47100,47100,47100,0
|
|
20230608,200000,10434970550,47100,47100,47100,47100,0
|
|
20230608,195900,10434970550,47100,47100,47100,47100,0
|
|
20230608,195800,10434970550,47100,47100,47100,47100,0
|
|
20230608,195700,10434970550,47100,47100,47100,47100,0
|
|
20230608,195600,10434970550,47100,47100,47100,47100,0
|
|
20230608,195500,10434970550,47100,47100,47100,47100,0
|
|
20230608,195400,10434970550,47100,47100,47100,47100,0
|
|
20230608,195300,10434970550,47100,47100,47100,47100,0
|
|
20230608,195200,10434970550,47100,47100,47100,47100,0
|
|
20230608,195100,10434970550,47100,47100,47100,47100,0
|
|
20230608,195000,10434970550,47100,47100,47100,47100,0
|
|
20230608,194900,10434970550,47100,47100,47100,47100,0
|
|
20230608,194800,10434970550,47100,47100,47100,47100,0
|
|
20230608,194700,10434970550,47100,47100,47100,47100,0
|
|
20230608,194600,10434970550,47100,47100,47100,47100,0
|
|
20230608,194500,10434970550,47100,47100,47100,47100,0
|
|
20230608,194400,10434970550,47100,47100,47100,47100,0
|
|
20230608,194300,10434970550,47100,47100,47100,47100,0
|
|
20230608,194200,10434970550,47100,47100,47100,47100,0
|
|
20230608,194100,10434970550,47100,47100,47100,47100,0
|
|
20230608,194000,10434970550,47100,47100,47100,47100,0
|
|
20230608,193900,10434970550,47100,47100,47100,47100,0
|
|
20230608,193800,10434970550,47100,47100,47100,47100,0
|
|
20230608,193700,10434970550,47100,47100,47100,47100,0
|
|
20230608,193600,10434970550,47100,47100,47100,47100,0
|
|
20230608,193500,10434970550,47100,47100,47100,47100,0
|
|
20230608,193400,10434970550,47100,47100,47100,47100,0
|
|
20230608,193300,10434970550,47100,47100,47100,47100,0
|
|
20230608,193200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,193100,10434970550,47100,47100,47100,47100,0
|
|
20230608,193000,10434970550,47100,47100,47100,47100,0
|
|
20230608,192900,10434970550,47100,47100,47100,47100,0
|
|
20230608,192800,10434970550,47100,47100,47100,47100,0
|
|
20230608,192700,10434970550,47100,47100,47100,47100,0
|
|
20230608,192600,10434970550,47100,47100,47100,47100,0
|
|
20230608,192500,10434970550,47100,47100,47100,47100,0
|
|
20230608,192400,10434970550,47100,47100,47100,47100,0
|
|
20230608,192300,10434970550,47100,47100,47100,47100,0
|
|
20230608,192200,10434970550,47100,47100,47100,47100,0
|
|
20230608,192100,10434970550,47100,47100,47100,47100,0
|
|
20230608,192000,10434970550,47100,47100,47100,47100,0
|
|
20230608,191900,10434970550,47100,47100,47100,47100,0
|
|
20230608,191800,10434970550,47100,47100,47100,47100,0
|
|
20230608,191700,10434970550,47100,47100,47100,47100,0
|
|
20230608,191600,10434970550,47100,47100,47100,47100,0
|
|
20230608,191500,10434970550,47100,47100,47100,47100,0
|
|
20230608,191400,10434970550,47100,47100,47100,47100,0
|
|
20230608,191300,10434970550,47100,47100,47100,47100,0
|
|
20230608,191200,10434970550,47100,47100,47100,47100,0
|
|
20230608,191100,10434970550,47100,47100,47100,47100,0
|
|
20230608,191000,10434970550,47100,47100,47100,47100,0
|
|
20230608,190900,10434970550,47100,47100,47100,47100,0
|
|
20230608,190800,10434970550,47100,47100,47100,47100,0
|
|
20230608,190700,10434970550,47100,47100,47100,47100,0
|
|
20230608,190600,10434970550,47100,47100,47100,47100,0
|
|
20230608,190500,10434970550,47100,47100,47100,47100,0
|
|
20230608,190400,10434970550,47100,47100,47100,47100,0
|
|
20230608,190300,10434970550,47100,47100,47100,47100,0
|
|
20230608,190200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,190100,10434970550,47100,47100,47100,47100,0
|
|
20230608,190000,10434970550,47100,47100,47100,47100,0
|
|
20230608,185900,10434970550,47100,47100,47100,47100,0
|
|
20230608,185800,10434970550,47100,47100,47100,47100,0
|
|
20230608,185700,10434970550,47100,47100,47100,47100,0
|
|
20230608,185600,10434970550,47100,47100,47100,47100,0
|
|
20230608,185500,10434970550,47100,47100,47100,47100,0
|
|
20230608,185400,10434970550,47100,47100,47100,47100,0
|
|
20230608,185300,10434970550,47100,47100,47100,47100,0
|
|
20230608,185200,10434970550,47100,47100,47100,47100,0
|
|
20230608,185100,10434970550,47100,47100,47100,47100,0
|
|
20230608,185000,10434970550,47100,47100,47100,47100,0
|
|
20230608,184900,10434970550,47100,47100,47100,47100,0
|
|
20230608,184800,10434970550,47100,47100,47100,47100,0
|
|
20230608,184700,10434970550,47100,47100,47100,47100,0
|
|
20230608,184600,10434970550,47100,47100,47100,47100,0
|
|
20230608,184500,10434970550,47100,47100,47100,47100,0
|
|
20230608,184400,10434970550,47100,47100,47100,47100,0
|
|
20230608,184300,10434970550,47100,47100,47100,47100,0
|
|
20230608,184200,10434970550,47100,47100,47100,47100,0
|
|
20230608,184100,10434970550,47100,47100,47100,47100,0
|
|
20230608,184000,10434970550,47100,47100,47100,47100,0
|
|
20230608,183900,10434970550,47100,47100,47100,47100,0
|
|
20230608,183800,10434970550,47100,47100,47100,47100,0
|
|
20230608,183700,10434970550,47100,47100,47100,47100,0
|
|
20230608,183600,10434970550,47100,47100,47100,47100,0
|
|
20230608,183500,10434970550,47100,47100,47100,47100,0
|
|
20230608,183400,10434970550,47100,47100,47100,47100,0
|
|
20230608,183300,10434970550,47100,47100,47100,47100,0
|
|
20230608,183200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,183100,10434970550,47100,47100,47100,47100,0
|
|
20230608,183000,10434970550,47100,47100,47100,47100,0
|
|
20230608,182900,10434970550,47100,47100,47100,47100,0
|
|
20230608,182800,10434970550,47100,47100,47100,47100,0
|
|
20230608,182700,10434970550,47100,47100,47100,47100,0
|
|
20230608,182600,10434970550,47100,47100,47100,47100,0
|
|
20230608,182500,10434970550,47100,47100,47100,47100,0
|
|
20230608,182400,10434970550,47100,47100,47100,47100,0
|
|
20230608,182300,10434970550,47100,47100,47100,47100,0
|
|
20230608,182200,10434970550,47100,47100,47100,47100,0
|
|
20230608,182100,10434970550,47100,47100,47100,47100,0
|
|
20230608,182000,10434970550,47100,47100,47100,47100,0
|
|
20230608,181900,10434970550,47100,47100,47100,47100,0
|
|
20230608,181800,10434970550,47100,47100,47100,47100,0
|
|
20230608,181700,10434970550,47100,47100,47100,47100,0
|
|
20230608,181600,10434970550,47100,47100,47100,47100,0
|
|
20230608,181500,10434970550,47100,47100,47100,47100,0
|
|
20230608,181400,10434970550,47100,47100,47100,47100,0
|
|
20230608,181300,10434970550,47100,47100,47100,47100,0
|
|
20230608,181200,10434970550,47100,47100,47100,47100,0
|
|
20230608,181100,10434970550,47100,47100,47100,47100,0
|
|
20230608,181000,10434970550,47100,47100,47100,47100,0
|
|
20230608,180900,10434970550,47100,47100,47100,47100,0
|
|
20230608,180800,10434970550,47100,47100,47100,47100,0
|
|
20230608,180700,10434970550,47100,47100,47100,47100,0
|
|
20230608,180600,10434970550,47100,47100,47100,47100,0
|
|
20230608,180500,10434970550,47100,47100,47100,47100,0
|
|
20230608,180400,10434970550,47100,47100,47100,47100,0
|
|
20230608,180300,10434970550,47100,47100,47100,47100,0
|
|
20230608,180200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,180100,10434970550,47100,47100,47100,47100,0
|
|
20230608,180000,10434970550,47100,47100,47100,47100,0
|
|
20230608,175900,10434970550,47100,47100,47100,47100,0
|
|
20230608,175800,10434970550,47100,47100,47100,47100,0
|
|
20230608,175700,10434970550,47100,47100,47100,47100,0
|
|
20230608,175600,10434970550,47100,47100,47100,47100,0
|
|
20230608,175500,10434970550,47100,47100,47100,47100,0
|
|
20230608,175400,10434970550,47100,47100,47100,47100,0
|
|
20230608,175300,10434970550,47100,47100,47100,47100,0
|
|
20230608,175200,10434970550,47100,47100,47100,47100,0
|
|
20230608,175100,10434970550,47100,47100,47100,47100,0
|
|
20230608,175000,10434970550,47100,47100,47100,47100,0
|
|
20230608,174900,10434970550,47100,47100,47100,47100,0
|
|
20230608,174800,10434970550,47100,47100,47100,47100,0
|
|
20230608,174700,10434970550,47100,47100,47100,47100,0
|
|
20230608,174600,10434970550,47100,47100,47100,47100,0
|
|
20230608,174500,10434970550,47100,47100,47100,47100,0
|
|
20230608,174400,10434970550,47100,47100,47100,47100,0
|
|
20230608,174300,10434970550,47100,47100,47100,47100,0
|
|
20230608,174200,10434970550,47100,47100,47100,47100,0
|
|
20230608,174100,10434970550,47100,47100,47100,47100,0
|
|
20230608,174000,10434970550,47100,47100,47100,47100,0
|
|
20230608,173900,10434970550,47100,47100,47100,47100,0
|
|
20230608,173800,10434970550,47100,47100,47100,47100,0
|
|
20230608,173700,10434970550,47100,47100,47100,47100,0
|
|
20230608,173600,10434970550,47100,47100,47100,47100,0
|
|
20230608,173500,10434970550,47100,47100,47100,47100,0
|
|
20230608,173400,10434970550,47100,47100,47100,47100,0
|
|
20230608,173300,10434970550,47100,47100,47100,47100,0
|
|
20230608,173200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,173100,10434970550,47100,47100,47100,47100,0
|
|
20230608,173000,10434970550,47100,47100,47100,47100,0
|
|
20230608,172900,10434970550,47100,47100,47100,47100,0
|
|
20230608,172800,10434970550,47100,47100,47100,47100,0
|
|
20230608,172700,10434970550,47100,47100,47100,47100,0
|
|
20230608,172600,10434970550,47100,47100,47100,47100,0
|
|
20230608,172500,10434970550,47100,47100,47100,47100,0
|
|
20230608,172400,10434970550,47100,47100,47100,47100,0
|
|
20230608,172300,10434970550,47100,47100,47100,47100,0
|
|
20230608,172200,10434970550,47100,47100,47100,47100,0
|
|
20230608,172100,10434970550,47100,47100,47100,47100,0
|
|
20230608,172000,10434970550,47100,47100,47100,47100,0
|
|
20230608,171900,10434970550,47100,47100,47100,47100,0
|
|
20230608,171800,10434970550,47100,47100,47100,47100,0
|
|
20230608,171700,10434970550,47100,47100,47100,47100,0
|
|
20230608,171600,10434970550,47100,47100,47100,47100,0
|
|
20230608,171500,10434970550,47100,47100,47100,47100,0
|
|
20230608,171400,10434970550,47100,47100,47100,47100,0
|
|
20230608,171300,10434970550,47100,47100,47100,47100,0
|
|
20230608,171200,10434970550,47100,47100,47100,47100,0
|
|
20230608,171100,10434970550,47100,47100,47100,47100,0
|
|
20230608,171000,10434970550,47100,47100,47100,47100,0
|
|
20230608,170900,10434970550,47100,47100,47100,47100,0
|
|
20230608,170800,10434970550,47100,47100,47100,47100,0
|
|
20230608,170700,10434970550,47100,47100,47100,47100,0
|
|
20230608,170600,10434970550,47100,47100,47100,47100,0
|
|
20230608,170500,10434970550,47100,47100,47100,47100,0
|
|
20230608,170400,10434970550,47100,47100,47100,47100,0
|
|
20230608,170300,10434970550,47100,47100,47100,47100,0
|
|
20230608,170200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,170100,10434970550,47100,47100,47100,47100,0
|
|
20230608,170000,10434970550,47100,47100,47100,47100,0
|
|
20230608,165900,10434970550,47100,47100,47100,47100,0
|
|
20230608,165800,10434970550,47100,47100,47100,47100,0
|
|
20230608,165700,10434970550,47100,47100,47100,47100,0
|
|
20230608,165600,10434970550,47100,47100,47100,47100,0
|
|
20230608,165500,10434970550,47100,47100,47100,47100,0
|
|
20230608,165400,10434970550,47100,47100,47100,47100,0
|
|
20230608,165300,10434970550,47100,47100,47100,47100,0
|
|
20230608,165200,10434970550,47100,47100,47100,47100,0
|
|
20230608,165100,10434970550,47100,47100,47100,47100,0
|
|
20230608,165000,10434970550,47100,47100,47100,47100,0
|
|
20230608,164900,10434970550,47100,47100,47100,47100,0
|
|
20230608,164800,10434970550,47100,47100,47100,47100,0
|
|
20230608,164700,10434970550,47100,47100,47100,47100,0
|
|
20230608,164600,10434970550,47100,47100,47100,47100,0
|
|
20230608,164500,10434970550,47100,47100,47100,47100,0
|
|
20230608,164400,10434970550,47100,47100,47100,47100,0
|
|
20230608,164300,10434970550,47100,47100,47100,47100,0
|
|
20230608,164200,10434970550,47100,47100,47100,47100,0
|
|
20230608,164100,10434970550,47100,47100,47100,47100,0
|
|
20230608,164000,10434970550,47100,47100,47100,47100,0
|
|
20230608,163900,10434970550,47100,47100,47100,47100,0
|
|
20230608,163800,10434970550,47100,47100,47100,47100,0
|
|
20230608,163700,10434970550,47100,47100,47100,47100,0
|
|
20230608,163600,10434970550,47100,47100,47100,47100,0
|
|
20230608,163500,10434970550,47100,47100,47100,47100,0
|
|
20230608,163400,10434970550,47100,47100,47100,47100,0
|
|
20230608,163300,10434970550,47100,47100,47100,47100,0
|
|
20230608,163200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,163100,10434970550,47100,47100,47100,47100,0
|
|
20230608,163000,10434970550,47100,47100,47100,47100,0
|
|
20230608,162900,10434970550,47100,47100,47100,47100,0
|
|
20230608,162800,10434970550,47100,47100,47100,47100,0
|
|
20230608,162700,10434970550,47100,47100,47100,47100,0
|
|
20230608,162600,10434970550,47100,47100,47100,47100,0
|
|
20230608,162500,10434970550,47100,47100,47100,47100,0
|
|
20230608,162400,10434970550,47100,47100,47100,47100,0
|
|
20230608,162300,10434970550,47100,47100,47100,47100,0
|
|
20230608,162200,10434970550,47100,47100,47100,47100,0
|
|
20230608,162100,10434970550,47100,47100,47100,47100,0
|
|
20230608,162000,10434970550,47100,47100,47100,47100,0
|
|
20230608,161900,10434970550,47100,47100,47100,47100,0
|
|
20230608,161800,10434970550,47100,47100,47100,47100,0
|
|
20230608,161700,10434970550,47100,47100,47100,47100,0
|
|
20230608,161600,10434970550,47100,47100,47100,47100,0
|
|
20230608,161500,10434970550,47100,47100,47100,47100,0
|
|
20230608,161400,10434970550,47100,47100,47100,47100,0
|
|
20230608,161300,10434970550,47100,47100,47100,47100,0
|
|
20230608,161200,10434970550,47100,47100,47100,47100,0
|
|
20230608,161100,10434970550,47100,47100,47100,47100,0
|
|
20230608,161000,10434970550,47100,47100,47100,47100,0
|
|
20230608,160900,10434970550,47100,47100,47100,47100,0
|
|
20230608,160800,10434970550,47100,47100,47100,47100,0
|
|
20230608,160700,10434970550,47100,47100,47100,47100,0
|
|
20230608,160600,10434970550,47100,47100,47100,47100,0
|
|
20230608,160500,10434970550,47100,47100,47100,47100,0
|
|
20230608,160400,10434970550,47100,47100,47100,47100,0
|
|
20230608,160300,10434970550,47100,47100,47100,47100,0
|
|
20230608,160200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,160100,10434970550,47100,47100,47100,47100,0
|
|
20230608,160000,10434970550,47100,47100,47100,47100,0
|
|
20230608,155900,10434970550,47100,47100,47100,47100,0
|
|
20230608,155800,10434970550,47100,47100,47100,47100,0
|
|
20230608,155700,10434970550,47100,47100,47100,47100,0
|
|
20230608,155600,10434970550,47100,47100,47100,47100,0
|
|
20230608,155500,10434970550,47100,47100,47100,47100,0
|
|
20230608,155400,10434970550,47100,47100,47100,47100,0
|
|
20230608,155300,10434970550,47100,47100,47100,47100,0
|
|
20230608,155200,10434970550,47100,47100,47100,47100,0
|
|
20230608,155100,10434970550,47100,47100,47100,47100,0
|
|
20230608,155000,10434970550,47100,47100,47100,47100,0
|
|
20230608,154900,10434970550,47100,47100,47100,47100,0
|
|
20230608,154800,10434970550,47100,47100,47100,47100,0
|
|
20230608,154700,10434970550,47100,47100,47100,47100,0
|
|
20230608,154600,10434970550,47100,47100,47100,47100,0
|
|
20230608,154500,10434970550,47100,47100,47100,47100,0
|
|
20230608,154400,10434970550,47100,47100,47100,47100,0
|
|
20230608,154300,10434970550,47100,47100,47100,47100,0
|
|
20230608,154200,10434970550,47100,47100,47100,47100,0
|
|
20230608,154100,10434970550,47100,47100,47100,47100,0
|
|
20230608,154000,10434970550,47100,47100,47100,47100,0
|
|
20230608,153900,10434970550,47100,47100,47100,47100,0
|
|
20230608,153800,10434970550,47100,47100,47100,47100,0
|
|
20230608,153700,10434970550,47100,47100,47100,47100,0
|
|
20230608,153600,10434970550,47100,47100,47100,47100,0
|
|
20230608,153500,10434970550,47100,47100,47100,47100,0
|
|
20230608,153400,10434970550,47100,47100,47100,47100,0
|
|
20230608,153300,10434970550,47100,47100,47100,47100,0
|
|
20230608,153200,10434970550,47100,47100,47100,47100,73593
|
|
20230608,153100,10434970550,47100,47100,47100,47100,0
|
|
20230608,153000,10434970550,47100,47100,47100,47100,73593
|
|
20230608,152900,6968740250,46850,46850,46850,46850,0
|
|
20230608,152800,6968740250,46850,46850,46850,46850,0
|
|
20230608,152700,6968740250,46850,46850,46850,46850,0
|
|
20230608,152600,6968740250,46850,46850,46850,46850,0
|
|
20230608,152500,6968740250,46850,46850,46850,46850,0
|
|
20230608,152400,6968740250,46850,46850,46850,46850,0
|
|
20230608,152300,6968740250,46850,46850,46850,46850,0
|
|
20230608,152200,6968740250,46850,46850,46850,46850,0
|
|
20230608,152100,6968740250,46850,46850,46850,46850,0
|
|
20230608,152000,6968740250,46850,46850,46850,46850,0
|
|
20230608,151900,6968740250,46850,46950,46950,46850,1475
|
|
20230608,151800,6899554950,46900,46950,46950,46900,251
|
|
20230608,151700,6887778000,46950,46950,46950,46900,422
|
|
20230608,151600,6867980150,46950,46950,46950,46900,478
|
|
20230608,151500,6845545800,46950,46950,46950,46900,464
|
|
20230608,151400,6823766500,46950,46950,46950,46900,480
|
|
20230608,151300,6801237900,46950,46950,46950,46900,358
|
|
20230608,151200,6784439000,46950,46950,46950,46900,187
|
|
20230608,151100,6775659550,46900,46950,46950,46900,239
|
|
20230608,151000,6764442550,46950,46900,46950,46900,404
|
|
20230608,150900,6745483550,46950,46900,46950,46900,263
|
|
20230608,150800,6733144450,46900,46900,46950,46900,133
|
|
20230608,150700,6726902050,46900,46950,46950,46900,298
|
|
20230608,150600,6712921250,46900,46950,46950,46850,367
|
|
20230608,150500,6695705100,46950,46900,46950,46850,295
|
|
20230608,150400,6681862000,46850,46850,46900,46850,971
|
|
20230608,150300,6636325500,46900,46900,46900,46850,120
|
|
20230608,150200,6630699550,46900,46900,46900,46850,152
|
|
20230608,150100,6623573250,46900,46950,46950,46850,152
|
|
20230608,150000,6616441550,46950,46850,47000,46800,1141
|
|
20230608,145900,6562940650,46900,46850,46900,46850,188
|
|
20230608,145800,6554126850,46900,46900,46950,46850,408
|
|
20230608,145700,6534998400,46950,46850,46950,46800,396
|
|
20230608,145600,6516437650,46900,47000,47050,46800,1460
|
|
20230608,145500,6448011000,47000,46900,47000,46850,460
|
|
20230608,145400,6426429600,47000,46950,47000,46850,530
|
|
20230608,145300,6401567550,46950,46850,47050,46800,1286
|
|
20230608,145200,6341243100,46850,46850,46950,46800,516
|
|
20230608,145100,6317069150,46800,46900,46950,46800,675
|
|
20230608,145000,6285439700,46950,46850,47000,46850,523
|
|
20230608,144900,6260918000,46900,46950,47000,46850,595
|
|
20230608,144800,6233003200,46950,46950,47000,46800,2133
|
|
20230608,144700,6132899900,46900,46850,46950,46800,462
|
|
20230608,144600,6111233550,46850,46950,46950,46800,539
|
|
20230608,144500,6085963700,46950,46850,46950,46800,519
|
|
20230608,144400,6061645400,46850,46800,46950,46800,535
|
|
20230608,144300,6036587700,46800,46950,46950,46800,566
|
|
20230608,144200,6010055150,46950,46950,46950,46900,348
|
|
20230608,144100,5993729350,46900,46950,46950,46900,547
|
|
20230608,144000,5968068200,46950,46900,46950,46800,533
|
|
20230608,143900,5943084300,46950,46850,46950,46800,338
|
|
20230608,143800,5927249150,46900,46950,46950,46800,509
|
|
20230608,143700,5903393700,46950,46950,46950,46850,518
|
|
20230608,143600,5879102450,46900,46850,46950,46850,307
|
|
20230608,143500,5864699450,46950,46950,46950,46850,501
|
|
20230608,143400,5841205500,46950,46750,47050,46750,1559
|
|
20230608,143300,5768035850,46900,46850,46900,46750,542
|
|
20230608,143200,5742658050,46850,46750,46900,46750,673
|
|
20230608,143100,5711160650,46850,46750,46900,46750,488
|
|
20230608,143000,5688335650,46750,46750,46900,46700,793
|
|
20230608,142900,5651263200,46750,46850,46900,46750,692
|
|
20230608,142800,5618888350,46850,46750,46900,46750,728
|
|
20230608,142700,5584805350,46850,46800,46850,46750,686
|
|
20230608,142600,5552726200,46800,46850,46850,46750,499
|
|
20230608,142500,5529389950,46850,46750,46850,46750,734
|
|
20230608,142400,5495054100,46750,46800,46850,46750,682
|
|
20230608,142300,5463161950,46850,46850,46850,46750,439
|
|
20230608,142200,5442616400,46850,46800,46900,46750,824
|
|
20230608,142100,5404047200,46850,46750,46900,46750,710
|
|
20230608,142000,5370834000,46750,46750,46850,46750,533
|
|
20230608,141900,5345906300,46800,46800,46850,46750,773
|
|
20230608,141800,5309737650,46750,46800,46850,46750,588
|
|
20230608,141700,5282236500,46850,46750,46850,46750,1811
|
|
20230608,141600,5197499450,46750,46750,46800,46750,738
|
|
20230608,141500,5162989000,46800,46750,46800,46750,845
|
|
20230608,141400,5123473900,46750,46750,46800,46750,582
|
|
20230608,141300,5096258250,46800,46800,46800,46750,1191
|
|
20230608,141200,5040533300,46800,46850,46850,46800,1076
|
|
20230608,141100,4990165900,46850,46800,46850,46800,635
|
|
20230608,141000,4960437300,46800,46800,46850,46800,351
|
|
20230608,140900,4944005550,46850,46850,46900,46800,798
|
|
20230608,140800,4906638400,46900,46850,46900,46800,749
|
|
20230608,140700,4871566300,46850,46850,46850,46800,1242
|
|
20230608,140600,4813425100,46850,46900,46900,46800,1175
|
|
20230608,140500,4758381150,46900,46850,46900,46850,429
|
|
20230608,140400,4738272000,46850,46850,46900,46850,657
|
|
20230608,140300,4707485550,46900,46900,46950,46850,528
|
|
20230608,140200,4682735350,46900,46900,46950,46850,239
|
|
20230608,140100,4671530050,46950,46950,46950,46900,1135
|
|
20230608,140000,4618292600,46950,46900,46950,46900,551
|
|
20230608,135900,4592441700,46900,46950,46950,46900,418
|
|
20230608,135800,4572825600,46950,46950,47000,46900,480
|
|
20230608,135700,4550299700,47000,47000,47000,46900,314
|
|
20230608,135600,4535562000,47000,46950,47000,46900,265
|
|
20230608,135500,4523114850,47000,46950,47000,46900,196
|
|
20230608,135400,4513911850,46950,46950,47000,46900,215
|
|
20230608,135300,4503817250,46950,46950,46950,46900,112
|
|
20230608,135200,4498560050,46950,46900,46950,46900,151
|
|
20230608,135100,4491474400,46950,46900,46950,46900,22
|
|
20230608,135000,4490442450,46950,46950,46950,46900,226
|
|
20230608,134900,4479831850,46900,46900,46950,46900,81
|
|
20230608,134800,4476030450,46950,47000,47000,46950,990
|
|
20230608,134700,4429545700,47000,47000,47000,46950,235
|
|
20230608,134600,4418508200,47000,47000,47000,46950,56
|
|
20230608,134500,4415876250,47000,46950,47000,46950,97
|
|
20230608,134400,4411318150,47000,47000,47000,46950,174
|
|
20230608,134300,4403144700,47000,47000,47050,46950,1358
|
|
20230608,134200,4339323500,47050,47000,47050,47000,478
|
|
20230608,134100,4316848900,47050,47050,47050,47000,104
|
|
20230608,134000,4311959800,47050,47050,47050,47000,66
|
|
20230608,133900,4308854550,47050,47050,47050,47000,56
|
|
20230608,133800,4306222000,47050,47000,47050,47000,42
|
|
20230608,133700,4304247050,47000,47050,47050,47000,22
|
|
20230608,133600,4303212050,47000,47000,47050,47000,39
|
|
20230608,133500,4301378750,47050,47050,47050,47000,24
|
|
20230608,133400,4300250450,47000,47000,47050,47000,130
|
|
20230608,133300,4294140400,47050,47000,47050,47000,195
|
|
20230608,133200,4284969400,47050,47000,47050,47000,169
|
|
20230608,133100,4277024250,47050,47000,47050,47000,22
|
|
20230608,133000,4275989550,47000,47000,47050,47000,103
|
|
20230608,132900,4271144450,47050,47000,47050,47000,100
|
|
20230608,132800,4266441900,47050,47000,47050,47000,42
|
|
20230608,132700,4264466150,47050,47050,47050,47000,35
|
|
20230608,132600,4262820000,47050,47000,47050,47000,383
|
|
20230608,132500,4244805550,47050,47050,47050,47000,102
|
|
20230608,132400,4240009500,47050,47000,47050,47000,239
|
|
20230608,132300,4228767700,47000,47050,47050,47000,112
|
|
20230608,132200,4223500700,47050,47050,47050,47000,109
|
|
20230608,132100,4218375550,47000,47000,47050,47000,71
|
|
20230608,132000,4215037450,47050,47000,47050,47000,326
|
|
20230608,131900,4199710800,47050,47000,47050,47000,673
|
|
20230608,131800,4168068400,47000,47000,47050,47000,921
|
|
20230608,131700,4124773300,47050,47000,47050,47000,368
|
|
20230608,131600,4107476700,47050,47000,47050,47000,60
|
|
20230608,131500,4104656250,47000,47000,47050,47000,241
|
|
20230608,131400,4093326450,47000,47000,47050,47000,50
|
|
20230608,131300,4090974600,47050,47050,47050,47000,91
|
|
20230608,131200,4086694350,47000,47000,47050,47000,162
|
|
20230608,131100,4079077950,47050,47050,47050,47000,508
|
|
20230608,131000,4055193650,47050,47050,47050,47000,586
|
|
20230608,130900,4027642400,47000,47000,47050,47000,95
|
|
20230608,130800,4023173400,47050,47050,47050,47000,9
|
|
20230608,130700,4022750100,47050,47050,47050,47000,174
|
|
20230608,130600,4014564500,47050,47000,47050,47000,180
|
|
20230608,130500,4006099150,47050,47050,47100,47050,1878
|
|
20230608,130400,3917737450,47050,47050,47100,47050,74
|
|
20230608,130300,3914254650,47050,47050,47100,47050,96
|
|
20230608,130200,3909736100,47050,47100,47100,47050,73
|
|
20230608,130100,3906298400,47100,47100,47100,47050,63
|
|
20230608,130000,3903332950,47100,47050,47100,47050,250
|
|
20230608,125900,3891560750,47100,47100,47100,47050,141
|
|
20230608,125800,3884920300,47100,47150,47150,47050,620
|
|
20230608,125700,3855722600,47150,47100,47150,47100,634
|
|
20230608,125600,3825854600,47150,47100,47150,47100,58
|
|
20230608,125500,3823120150,47100,47150,47150,47100,170
|
|
20230608,125400,3815107400,47150,47100,47150,47100,156
|
|
20230608,125300,3807756600,47100,47150,47150,47100,120
|
|
20230608,125200,3802101100,47150,47150,47150,47100,115
|
|
20230608,125100,3796679500,47150,47150,47150,47100,102
|
|
20230608,125000,3791870350,47150,47150,47150,47150,33
|
|
20230608,124900,3790314400,47150,47200,47250,47150,1634
|
|
20230608,124800,3713214250,47250,47250,47250,47200,73
|
|
20230608,124700,3709765950,47250,47250,47250,47200,106
|
|
20230608,124600,3704758250,47250,47250,47250,47200,70
|
|
20230608,124500,3701451300,47250,47250,47250,47200,505
|
|
20230608,124400,3677594600,47250,47250,47250,47250,68
|
|
20230608,124300,3674381600,47250,47200,47250,47200,249
|
|
20230608,124200,3662623550,47250,47250,47250,47250,100
|
|
20230608,124100,3657898550,47200,47250,47250,47200,50
|
|
20230608,124000,3655536350,47250,47250,47250,47250,70
|
|
20230608,123900,3652228850,47250,47250,47250,47200,48
|
|
20230608,123800,3649961050,47250,47200,47250,47200,110
|
|
20230608,123700,3644765050,47250,47250,47250,47250,68
|
|
20230608,123600,3641552050,47250,47200,47250,47200,82
|
|
20230608,123500,3637679850,47200,47250,47250,47200,96
|
|
20230608,123400,3633144050,47250,47250,47250,47200,59
|
|
20230608,123300,3630356450,47250,47250,47250,47200,149
|
|
20230608,123200,3623320700,47200,47250,47250,47200,206
|
|
20230608,123100,3613587350,47250,47350,47350,47250,1338
|
|
20230608,123000,3550293100,47400,47400,47400,47350,29
|
|
20230608,122900,3548918700,47400,47400,47400,47400,53
|
|
20230608,122800,3546406500,47400,47400,47400,47400,130
|
|
20230608,122700,3540244500,47400,47350,47400,47350,70
|
|
20230608,122600,3536926900,47350,47400,47400,47350,34
|
|
20230608,122500,3535315950,47400,47350,47400,47300,443
|
|
20230608,122400,3514341300,47350,47350,47400,47350,232
|
|
20230608,122300,3503353400,47400,47350,47400,47350,123
|
|
20230608,122200,3497527700,47350,47350,47400,47350,77
|
|
20230608,122100,3493880150,47300,47350,47400,47300,23
|
|
20230608,122000,3492790700,47400,47300,47400,47300,502
|
|
20230608,121900,3469025700,47300,47300,47300,47300,168
|
|
20230608,121800,3461079300,47250,47300,47300,47250,78
|
|
20230608,121700,3457390050,47300,47250,47300,47250,55
|
|
20230608,121600,3454788700,47300,47300,47300,47300,22
|
|
20230608,121500,3453748100,47300,47300,47300,47250,95
|
|
20230608,121400,3449255000,47300,47300,47300,47250,240
|
|
20230608,121300,3437904200,47300,47250,47300,47250,236
|
|
20230608,121200,3426748800,47250,47250,47250,47250,92
|
|
20230608,121100,3422401800,47250,47200,47250,47200,97
|
|
20230608,121000,3417818850,47250,47250,47250,47250,39
|
|
20230608,120900,3415976100,47250,47250,47250,47200,129
|
|
20230608,120800,3409885850,47250,47250,47250,47250,101
|
|
20230608,120700,3405113600,47250,47250,47250,47200,91
|
|
20230608,120600,3400814000,47200,47250,47250,47200,152
|
|
20230608,120500,3393637900,47250,47250,47250,47200,210
|
|
20230608,120400,3383722150,47250,47200,47250,47200,208
|
|
20230608,120300,3373899750,47250,47250,47250,47200,18
|
|
20230608,120200,3373049350,47250,47250,47250,47250,54
|
|
20230608,120100,3370497850,47250,47250,47250,47200,91
|
|
20230608,120000,3366198300,47250,47250,47250,47200,27
|
|
20230608,115900,3364923150,47250,47200,47250,47200,231
|
|
20230608,115800,3354017900,47250,47200,47250,47200,38
|
|
20230608,115700,3352223300,47250,47200,47250,47200,68
|
|
20230608,115600,3349010900,47250,47200,47250,47200,106
|
|
20230608,115500,3344005900,47250,47200,47250,47200,35
|
|
20230608,115400,3342353450,47250,47200,47250,47200,161
|
|
20230608,115300,3334748600,47250,47250,47250,47200,49
|
|
20230608,115200,3332434900,47250,47200,47250,47200,59
|
|
20230608,115100,3329648950,47200,47250,47250,47200,53
|
|
20230608,115000,3327144950,47250,47250,47250,47250,11
|
|
20230608,114900,3326625200,47250,47200,47300,47200,112
|
|
20230608,114800,3321332500,47250,47250,47250,47200,179
|
|
20230608,114700,3312880850,47250,47250,47250,47200,66
|
|
20230608,114600,3309762550,47250,47150,47250,47150,353
|
|
20230608,114500,3293101200,47200,47200,47200,47150,59
|
|
20230608,114400,3290317750,47200,47200,47200,47200,215
|
|
20230608,114300,3280169750,47200,47200,47200,47200,359
|
|
20230608,114200,3263224950,47200,47150,47200,47150,150
|
|
20230608,114100,3256151350,47200,47200,47200,47150,21
|
|
20230608,114000,3255160650,47200,47150,47200,47150,277
|
|
20230608,113900,3242097800,47200,47200,47200,47150,308
|
|
20230608,113800,3227573200,47200,47150,47200,47150,287
|
|
20230608,113700,3214038900,47150,47200,47200,47150,131
|
|
20230608,113600,3207860950,47200,47200,47200,47150,58
|
|
20230608,113500,3205125650,47200,47250,47250,47200,342
|
|
20230608,113400,3188982950,47250,47250,47250,47250,185
|
|
20230608,113300,3180241700,47200,47200,47250,47200,72
|
|
20230608,113200,3176842300,47250,47250,47250,47200,38
|
|
20230608,113100,3175048300,47250,47250,47400,47250,705
|
|
20230608,113000,3141705450,47250,47200,47250,47200,109
|
|
20230608,112900,3136557900,47200,47250,47250,47200,11
|
|
20230608,112800,3136038450,47250,47250,47250,47200,62
|
|
20230608,112700,3133109100,47250,47250,47250,47200,80
|
|
20230608,112600,3129330150,47250,47250,47250,47250,10
|
|
20230608,112500,3128857650,47250,47250,47250,47200,26
|
|
20230608,112400,3127629250,47250,47250,47250,47200,17
|
|
20230608,112300,3126826250,47250,47250,47250,47250,62
|
|
20230608,112200,3123896750,47250,47200,47250,47200,88
|
|
20230608,112100,3119742500,47250,47300,47350,47200,484
|
|
20230608,112000,3096882450,47300,47250,47350,47200,311
|
|
20230608,111900,3082187950,47250,47250,47250,47200,12
|
|
20230608,111800,3081621150,47250,47200,47250,47200,68
|
|
20230608,111700,3078408400,47250,47350,47350,47250,878
|
|
20230608,111600,3036881000,47350,47350,47350,47350,11
|
|
20230608,111500,3036360150,47300,47300,47350,47300,18
|
|
20230608,111400,3035507950,47300,47350,47350,47300,55
|
|
20230608,111300,3032903950,47350,47350,47350,47300,29
|
|
20230608,111200,3031531050,47350,47350,47350,47350,66
|
|
20230608,111100,3028405950,47350,47350,47350,47350,10
|
|
20230608,111000,3027932450,47300,47350,47350,47300,21
|
|
20230608,110900,3026938500,47350,47350,47350,47350,20
|
|
20230608,110800,3025991500,47350,47350,47350,47300,35
|
|
20230608,110700,3024334550,47350,47350,47350,47300,54
|
|
20230608,110600,3021778350,47350,47300,47350,47300,111
|
|
20230608,110500,3016523000,47300,47300,47300,47300,5
|
|
20230608,110400,3016286500,47350,47350,47350,47300,5
|
|
20230608,110300,3016049850,47300,47300,47350,47250,1356
|
|
20230608,110200,2951952350,47300,47400,47400,47300,888
|
|
20230608,110100,2909861450,47450,47450,47450,47400,28
|
|
20230608,110000,2908533250,47450,47450,47450,47450,420
|
|
20230608,105900,2888604250,47450,47400,47500,47350,348
|
|
20230608,105800,2872098700,47400,47300,47400,47300,246
|
|
20230608,105700,2860449800,47350,47350,47350,47350,93
|
|
20230608,105600,2856046250,47300,47300,47350,47300,127
|
|
20230608,105500,2850035100,47350,47300,47350,47300,80
|
|
20230608,105400,2846247450,47300,47350,47350,47300,162
|
|
20230608,105300,2838577150,47350,47300,47350,47300,65
|
|
20230608,105200,2835499600,47300,47300,47350,47300,740
|
|
20230608,105100,2800489300,47350,47300,47350,47300,52
|
|
20230608,105000,2798027300,47350,47300,47350,47300,269
|
|
20230608,104900,2785300350,47300,47350,47350,47300,69
|
|
20230608,104800,2782033400,47300,47300,47350,47300,30
|
|
20230608,104700,2780613150,47300,47350,47350,47300,40
|
|
20230608,104600,2778719850,47300,47350,47350,47300,45
|
|
20230608,104500,2776590850,47300,47350,47350,47300,41
|
|
20230608,104400,2774649700,47300,47350,47350,47300,222
|
|
20230608,104300,2764143200,47350,47350,47400,47300,192
|
|
20230608,104200,2755050750,47350,47400,47450,47300,382
|
|
20230608,104100,2736951400,47400,47450,47450,47400,86
|
|
20230608,104000,2732871050,47450,47450,47450,47400,20
|
|
20230608,103900,2731922250,47400,47450,47450,47400,180
|
|
20230608,103800,2723389100,47400,47450,47500,47400,185
|
|
20230608,103700,2714609700,47450,47450,47500,47400,520
|
|
20230608,103600,2689932150,47450,47450,47500,47350,282
|
|
20230608,103500,2676558250,47450,47300,47450,47300,479
|
|
20230608,103400,2653853200,47400,47350,47400,47350,449
|
|
20230608,103300,2632590000,47400,47350,47400,47350,53
|
|
20230608,103200,2630078800,47400,47400,47400,47350,101
|
|
20230608,103100,2625291600,47350,47400,47400,47350,47
|
|
20230608,103000,2623064450,47400,47400,47500,47350,424
|
|
20230608,102900,2602964650,47400,47400,47500,47350,1593
|
|
20230608,102800,2527459950,47450,47400,47450,47400,313
|
|
20230608,102700,2512621950,47450,47500,47550,47400,937
|
|
20230608,102600,2468145650,47550,47550,47550,47500,169
|
|
20230608,102500,2460112900,47550,47450,47550,47450,656
|
|
20230608,102400,2428944650,47500,47400,47500,47400,630
|
|
20230608,102300,2399057250,47400,47400,47450,47400,327
|
|
20230608,102200,2383554050,47350,47350,47400,47350,220
|
|
20230608,102100,2373133300,47350,47300,47400,47300,283
|
|
20230608,102000,2359735400,47300,47350,47350,47300,172
|
|
20230608,101900,2351597750,47350,47300,47350,47300,244
|
|
20230608,101800,2340047000,47300,47300,47350,47300,182
|
|
20230608,101700,2331436800,47300,47300,47400,47300,555
|
|
20230608,101600,2305158950,47300,47300,47350,47250,188
|
|
20230608,101500,2296266500,47250,47250,47300,47250,176
|
|
20230608,101400,2287949350,47300,47250,47350,47250,335
|
|
20230608,101300,2272104300,47300,47250,47300,47250,247
|
|
20230608,101200,2260428500,47300,47300,47300,47250,48
|
|
20230608,101100,2258159600,47300,47250,47300,47200,401
|
|
20230608,101000,2239208200,47250,47200,47300,47200,988
|
|
20230608,100900,2192530150,47200,47200,47200,47150,99
|
|
20230608,100800,2187860600,47100,47200,47250,47100,1241
|
|
20230608,100700,2129315050,47150,47200,47200,47150,347
|
|
20230608,100600,2112951300,47150,47150,47200,47100,340
|
|
20230608,100500,2096924000,47150,47050,47150,47050,426
|
|
20230608,100400,2076850400,47100,47050,47150,47050,258
|
|
20230608,100300,2064705500,47100,47000,47100,46950,795
|
|
20230608,100200,2027313850,47050,47000,47050,46950,244
|
|
20230608,100100,2015848400,47000,46950,47000,46950,310
|
|
20230608,100000,2001288900,46950,46950,47050,46950,261
|
|
20230608,095900,1989030650,47000,47000,47100,47000,380
|
|
20230608,095800,1971168700,47050,47050,47050,47000,394
|
|
20230608,095700,1952634050,47100,47050,47100,47050,161
|
|
20230608,095600,1945057400,47100,47000,47100,47000,941
|
|
20230608,095500,1900792550,47000,47000,47000,46950,234
|
|
20230608,095400,1889801800,46950,46950,47000,46950,225
|
|
20230608,095300,1879233750,46950,46950,46950,46900,517
|
|
20230608,095200,1854970800,46900,46950,47000,46900,616
|
|
20230608,095100,1826051350,47000,47000,47000,46950,126
|
|
20230608,095000,1820132850,46950,46950,47000,46950,131
|
|
20230608,094900,1813981200,46950,46950,47000,46950,292
|
|
20230608,094800,1800267400,46950,46950,46950,46950,5
|
|
20230608,094700,1800032650,47000,47000,47050,47000,781
|
|
20230608,094600,1763322100,47050,47050,47050,47050,32
|
|
20230608,094500,1761816500,47050,47050,47100,47000,326
|
|
20230608,094400,1746477400,47050,47050,47050,47000,188
|
|
20230608,094300,1737634650,47050,47050,47100,47050,155
|
|
20230608,094200,1730340950,47050,47050,47150,47050,317
|
|
20230608,094100,1715415700,47050,47000,47050,47000,356
|
|
20230608,094000,1698666400,47000,47050,47050,47000,156
|
|
20230608,093900,1691331100,47050,46950,47050,46950,138
|
|
20230608,093800,1684843600,46950,47000,47000,46950,72
|
|
20230608,093700,1681460250,46950,47000,47000,46950,647
|
|
20230608,093600,1651058600,47000,47150,47150,46950,495
|
|
20230608,093500,1627803000,47100,46900,47150,46900,779
|
|
20230608,093400,1591174700,46900,47000,47000,46850,282
|
|
20230608,093300,1577937450,47000,46850,47000,46800,1002
|
|
20230608,093200,1531003750,46850,46900,46900,46850,59
|
|
20230608,093100,1528239450,46900,46800,46900,46800,1148
|
|
20230608,093000,1474421250,46800,46850,46850,46750,138
|
|
20230608,092900,1467959850,46900,46800,46950,46800,1072
|
|
20230608,092800,1417745850,46800,46800,46850,46800,405
|
|
20230608,092700,1398789500,46850,46850,46850,46800,132
|
|
20230608,092600,1392611150,46850,46850,46850,46800,600
|
|
20230608,092500,1364523500,46850,46850,46850,46850,38
|
|
20230608,092400,1362743200,46850,46850,46900,46850,233
|
|
20230608,092300,1351825650,46900,46950,46950,46900,1007
|
|
20230608,092200,1304596850,47000,46900,47000,46900,352
|
|
20230608,092100,1288068400,46900,46800,46900,46750,559
|
|
20230608,092000,1261906000,46800,46850,46850,46800,645
|
|
20230608,091900,1231693200,46850,46950,46950,46850,129
|
|
20230608,091800,1225639700,46950,46900,47100,46900,1003
|
|
20230608,091700,1178509650,46900,46900,46900,46900,130
|
|
20230608,091600,1172412650,46900,46950,46950,46900,183
|
|
20230608,091500,1163826500,46950,46900,46950,46850,187
|
|
20230608,091400,1155060700,46850,46950,46950,46850,535
|
|
20230608,091300,1129965300,46950,47000,47100,46950,922
|
|
20230608,091200,1086649900,47000,46950,47000,46950,1180
|
|
20230608,091100,1031244250,46950,47000,47000,46900,243
|
|
20230608,091000,1019834100,47000,46700,47000,46700,1402
|
|
20230608,090900,954246400,46700,46750,46750,46650,1597
|
|
20230608,090800,879686750,46750,46750,46800,46700,262
|
|
20230608,090700,867437150,46750,46850,46850,46750,633
|
|
20230608,090600,837814800,46850,46850,46850,46800,238
|
|
20230608,090500,826667550,46850,46850,46900,46800,466
|
|
20230608,090400,804841850,46850,46900,46900,46750,1561
|
|
20230608,090300,731789850,46900,46650,46900,46600,1921
|
|
20230608,090200,642066800,46650,46800,46850,46600,5429
|
|
20230608,090100,388539750,46800,46750,46850,46750,1826
|
|
20230608,090000,303091800,46750,47150,47200,46700,6387
|