777 lines
41 KiB
CSV
777 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,215400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,215300,8861046050,47250,47250,47250,47250,0
|
|
20230609,215200,8861046050,47250,47250,47250,47250,0
|
|
20230609,215100,8861046050,47250,47250,47250,47250,0
|
|
20230609,215000,8861046050,47250,47250,47250,47250,0
|
|
20230609,214900,8861046050,47250,47250,47250,47250,0
|
|
20230609,214800,8861046050,47250,47250,47250,47250,0
|
|
20230609,214700,8861046050,47250,47250,47250,47250,0
|
|
20230609,214600,8861046050,47250,47250,47250,47250,0
|
|
20230609,214500,8861046050,47250,47250,47250,47250,0
|
|
20230609,214400,8861046050,47250,47250,47250,47250,0
|
|
20230609,214300,8861046050,47250,47250,47250,47250,0
|
|
20230609,214200,8861046050,47250,47250,47250,47250,0
|
|
20230609,214100,8861046050,47250,47250,47250,47250,0
|
|
20230609,214000,8861046050,47250,47250,47250,47250,0
|
|
20230609,213900,8861046050,47250,47250,47250,47250,0
|
|
20230609,213800,8861046050,47250,47250,47250,47250,0
|
|
20230609,213700,8861046050,47250,47250,47250,47250,0
|
|
20230609,213600,8861046050,47250,47250,47250,47250,0
|
|
20230609,213500,8861046050,47250,47250,47250,47250,0
|
|
20230609,213400,8861046050,47250,47250,47250,47250,0
|
|
20230609,213300,8861046050,47250,47250,47250,47250,0
|
|
20230609,213200,8861046050,47250,47250,47250,47250,0
|
|
20230609,213100,8861046050,47250,47250,47250,47250,0
|
|
20230609,213000,8861046050,47250,47250,47250,47250,0
|
|
20230609,212900,8861046050,47250,47250,47250,47250,0
|
|
20230609,212800,8861046050,47250,47250,47250,47250,0
|
|
20230609,212700,8861046050,47250,47250,47250,47250,0
|
|
20230609,212600,8861046050,47250,47250,47250,47250,0
|
|
20230609,212500,8861046050,47250,47250,47250,47250,0
|
|
20230609,212400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,212300,8861046050,47250,47250,47250,47250,0
|
|
20230609,212200,8861046050,47250,47250,47250,47250,0
|
|
20230609,212100,8861046050,47250,47250,47250,47250,0
|
|
20230609,212000,8861046050,47250,47250,47250,47250,0
|
|
20230609,211900,8861046050,47250,47250,47250,47250,0
|
|
20230609,211800,8861046050,47250,47250,47250,47250,0
|
|
20230609,211700,8861046050,47250,47250,47250,47250,0
|
|
20230609,211600,8861046050,47250,47250,47250,47250,0
|
|
20230609,211500,8861046050,47250,47250,47250,47250,0
|
|
20230609,211400,8861046050,47250,47250,47250,47250,0
|
|
20230609,211300,8861046050,47250,47250,47250,47250,0
|
|
20230609,211200,8861046050,47250,47250,47250,47250,0
|
|
20230609,211100,8861046050,47250,47250,47250,47250,0
|
|
20230609,211000,8861046050,47250,47250,47250,47250,0
|
|
20230609,210900,8861046050,47250,47250,47250,47250,0
|
|
20230609,210800,8861046050,47250,47250,47250,47250,0
|
|
20230609,210700,8861046050,47250,47250,47250,47250,0
|
|
20230609,210600,8861046050,47250,47250,47250,47250,0
|
|
20230609,210500,8861046050,47250,47250,47250,47250,0
|
|
20230609,210400,8861046050,47250,47250,47250,47250,0
|
|
20230609,210300,8861046050,47250,47250,47250,47250,0
|
|
20230609,210200,8861046050,47250,47250,47250,47250,0
|
|
20230609,210100,8861046050,47250,47250,47250,47250,0
|
|
20230609,210000,8861046050,47250,47250,47250,47250,0
|
|
20230609,205900,8861046050,47250,47250,47250,47250,0
|
|
20230609,205800,8861046050,47250,47250,47250,47250,0
|
|
20230609,205700,8861046050,47250,47250,47250,47250,0
|
|
20230609,205600,8861046050,47250,47250,47250,47250,0
|
|
20230609,205500,8861046050,47250,47250,47250,47250,0
|
|
20230609,205400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,205300,8861046050,47250,47250,47250,47250,0
|
|
20230609,205200,8861046050,47250,47250,47250,47250,0
|
|
20230609,205100,8861046050,47250,47250,47250,47250,0
|
|
20230609,205000,8861046050,47250,47250,47250,47250,0
|
|
20230609,204900,8861046050,47250,47250,47250,47250,0
|
|
20230609,204800,8861046050,47250,47250,47250,47250,0
|
|
20230609,204700,8861046050,47250,47250,47250,47250,0
|
|
20230609,204600,8861046050,47250,47250,47250,47250,0
|
|
20230609,204500,8861046050,47250,47250,47250,47250,0
|
|
20230609,204400,8861046050,47250,47250,47250,47250,0
|
|
20230609,204300,8861046050,47250,47250,47250,47250,0
|
|
20230609,204200,8861046050,47250,47250,47250,47250,0
|
|
20230609,204100,8861046050,47250,47250,47250,47250,0
|
|
20230609,204000,8861046050,47250,47250,47250,47250,0
|
|
20230609,203900,8861046050,47250,47250,47250,47250,0
|
|
20230609,203800,8861046050,47250,47250,47250,47250,0
|
|
20230609,203700,8861046050,47250,47250,47250,47250,0
|
|
20230609,203600,8861046050,47250,47250,47250,47250,0
|
|
20230609,203500,8861046050,47250,47250,47250,47250,0
|
|
20230609,203400,8861046050,47250,47250,47250,47250,0
|
|
20230609,203300,8861046050,47250,47250,47250,47250,0
|
|
20230609,203200,8861046050,47250,47250,47250,47250,0
|
|
20230609,203100,8861046050,47250,47250,47250,47250,0
|
|
20230609,203000,8861046050,47250,47250,47250,47250,0
|
|
20230609,202900,8861046050,47250,47250,47250,47250,0
|
|
20230609,202800,8861046050,47250,47250,47250,47250,0
|
|
20230609,202700,8861046050,47250,47250,47250,47250,0
|
|
20230609,202600,8861046050,47250,47250,47250,47250,0
|
|
20230609,202500,8861046050,47250,47250,47250,47250,0
|
|
20230609,202400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,202300,8861046050,47250,47250,47250,47250,0
|
|
20230609,202200,8861046050,47250,47250,47250,47250,0
|
|
20230609,202100,8861046050,47250,47250,47250,47250,0
|
|
20230609,202000,8861046050,47250,47250,47250,47250,0
|
|
20230609,201900,8861046050,47250,47250,47250,47250,0
|
|
20230609,201800,8861046050,47250,47250,47250,47250,0
|
|
20230609,201700,8861046050,47250,47250,47250,47250,0
|
|
20230609,201600,8861046050,47250,47250,47250,47250,0
|
|
20230609,201500,8861046050,47250,47250,47250,47250,0
|
|
20230609,201400,8861046050,47250,47250,47250,47250,0
|
|
20230609,201300,8861046050,47250,47250,47250,47250,0
|
|
20230609,201200,8861046050,47250,47250,47250,47250,0
|
|
20230609,201100,8861046050,47250,47250,47250,47250,0
|
|
20230609,201000,8861046050,47250,47250,47250,47250,0
|
|
20230609,200900,8861046050,47250,47250,47250,47250,0
|
|
20230609,200800,8861046050,47250,47250,47250,47250,0
|
|
20230609,200700,8861046050,47250,47250,47250,47250,0
|
|
20230609,200600,8861046050,47250,47250,47250,47250,0
|
|
20230609,200500,8861046050,47250,47250,47250,47250,0
|
|
20230609,200400,8861046050,47250,47250,47250,47250,0
|
|
20230609,200300,8861046050,47250,47250,47250,47250,0
|
|
20230609,200200,8861046050,47250,47250,47250,47250,0
|
|
20230609,200100,8861046050,47250,47250,47250,47250,0
|
|
20230609,200000,8861046050,47250,47250,47250,47250,0
|
|
20230609,195900,8861046050,47250,47250,47250,47250,0
|
|
20230609,195800,8861046050,47250,47250,47250,47250,0
|
|
20230609,195700,8861046050,47250,47250,47250,47250,0
|
|
20230609,195600,8861046050,47250,47250,47250,47250,0
|
|
20230609,195500,8861046050,47250,47250,47250,47250,0
|
|
20230609,195400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,195300,8861046050,47250,47250,47250,47250,0
|
|
20230609,195200,8861046050,47250,47250,47250,47250,0
|
|
20230609,195100,8861046050,47250,47250,47250,47250,0
|
|
20230609,195000,8861046050,47250,47250,47250,47250,0
|
|
20230609,194900,8861046050,47250,47250,47250,47250,0
|
|
20230609,194800,8861046050,47250,47250,47250,47250,0
|
|
20230609,194700,8861046050,47250,47250,47250,47250,0
|
|
20230609,194600,8861046050,47250,47250,47250,47250,0
|
|
20230609,194500,8861046050,47250,47250,47250,47250,0
|
|
20230609,194400,8861046050,47250,47250,47250,47250,0
|
|
20230609,194300,8861046050,47250,47250,47250,47250,0
|
|
20230609,194200,8861046050,47250,47250,47250,47250,0
|
|
20230609,194100,8861046050,47250,47250,47250,47250,0
|
|
20230609,194000,8861046050,47250,47250,47250,47250,0
|
|
20230609,193900,8861046050,47250,47250,47250,47250,0
|
|
20230609,193800,8861046050,47250,47250,47250,47250,0
|
|
20230609,193700,8861046050,47250,47250,47250,47250,0
|
|
20230609,193600,8861046050,47250,47250,47250,47250,0
|
|
20230609,193500,8861046050,47250,47250,47250,47250,0
|
|
20230609,193400,8861046050,47250,47250,47250,47250,0
|
|
20230609,193300,8861046050,47250,47250,47250,47250,0
|
|
20230609,193200,8861046050,47250,47250,47250,47250,0
|
|
20230609,193100,8861046050,47250,47250,47250,47250,0
|
|
20230609,193000,8861046050,47250,47250,47250,47250,0
|
|
20230609,192900,8861046050,47250,47250,47250,47250,0
|
|
20230609,192800,8861046050,47250,47250,47250,47250,0
|
|
20230609,192700,8861046050,47250,47250,47250,47250,0
|
|
20230609,192600,8861046050,47250,47250,47250,47250,0
|
|
20230609,192500,8861046050,47250,47250,47250,47250,0
|
|
20230609,192400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,192300,8861046050,47250,47250,47250,47250,0
|
|
20230609,192200,8861046050,47250,47250,47250,47250,0
|
|
20230609,192100,8861046050,47250,47250,47250,47250,0
|
|
20230609,192000,8861046050,47250,47250,47250,47250,0
|
|
20230609,191900,8861046050,47250,47250,47250,47250,0
|
|
20230609,191800,8861046050,47250,47250,47250,47250,0
|
|
20230609,191700,8861046050,47250,47250,47250,47250,0
|
|
20230609,191600,8861046050,47250,47250,47250,47250,0
|
|
20230609,191500,8861046050,47250,47250,47250,47250,0
|
|
20230609,191400,8861046050,47250,47250,47250,47250,0
|
|
20230609,191300,8861046050,47250,47250,47250,47250,0
|
|
20230609,191200,8861046050,47250,47250,47250,47250,0
|
|
20230609,191100,8861046050,47250,47250,47250,47250,0
|
|
20230609,191000,8861046050,47250,47250,47250,47250,0
|
|
20230609,190900,8861046050,47250,47250,47250,47250,0
|
|
20230609,190800,8861046050,47250,47250,47250,47250,0
|
|
20230609,190700,8861046050,47250,47250,47250,47250,0
|
|
20230609,190600,8861046050,47250,47250,47250,47250,0
|
|
20230609,190500,8861046050,47250,47250,47250,47250,0
|
|
20230609,190400,8861046050,47250,47250,47250,47250,0
|
|
20230609,190300,8861046050,47250,47250,47250,47250,0
|
|
20230609,190200,8861046050,47250,47250,47250,47250,0
|
|
20230609,190100,8861046050,47250,47250,47250,47250,0
|
|
20230609,190000,8861046050,47250,47250,47250,47250,0
|
|
20230609,185900,8861046050,47250,47250,47250,47250,0
|
|
20230609,185800,8861046050,47250,47250,47250,47250,0
|
|
20230609,185700,8861046050,47250,47250,47250,47250,0
|
|
20230609,185600,8861046050,47250,47250,47250,47250,0
|
|
20230609,185500,8861046050,47250,47250,47250,47250,0
|
|
20230609,185400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,185300,8861046050,47250,47250,47250,47250,0
|
|
20230609,185200,8861046050,47250,47250,47250,47250,0
|
|
20230609,185100,8861046050,47250,47250,47250,47250,0
|
|
20230609,185000,8861046050,47250,47250,47250,47250,0
|
|
20230609,184900,8861046050,47250,47250,47250,47250,0
|
|
20230609,184800,8861046050,47250,47250,47250,47250,0
|
|
20230609,184700,8861046050,47250,47250,47250,47250,0
|
|
20230609,184600,8861046050,47250,47250,47250,47250,0
|
|
20230609,184500,8861046050,47250,47250,47250,47250,0
|
|
20230609,184400,8861046050,47250,47250,47250,47250,0
|
|
20230609,184300,8861046050,47250,47250,47250,47250,0
|
|
20230609,184200,8861046050,47250,47250,47250,47250,0
|
|
20230609,184100,8861046050,47250,47250,47250,47250,0
|
|
20230609,184000,8861046050,47250,47250,47250,47250,0
|
|
20230609,183900,8861046050,47250,47250,47250,47250,0
|
|
20230609,183800,8861046050,47250,47250,47250,47250,0
|
|
20230609,183700,8861046050,47250,47250,47250,47250,0
|
|
20230609,183600,8861046050,47250,47250,47250,47250,0
|
|
20230609,183500,8861046050,47250,47250,47250,47250,0
|
|
20230609,183400,8861046050,47250,47250,47250,47250,0
|
|
20230609,183300,8861046050,47250,47250,47250,47250,0
|
|
20230609,183200,8861046050,47250,47250,47250,47250,0
|
|
20230609,183100,8861046050,47250,47250,47250,47250,0
|
|
20230609,183000,8861046050,47250,47250,47250,47250,0
|
|
20230609,182900,8861046050,47250,47250,47250,47250,0
|
|
20230609,182800,8861046050,47250,47250,47250,47250,0
|
|
20230609,182700,8861046050,47250,47250,47250,47250,0
|
|
20230609,182600,8861046050,47250,47250,47250,47250,0
|
|
20230609,182500,8861046050,47250,47250,47250,47250,0
|
|
20230609,182400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,182300,8861046050,47250,47250,47250,47250,0
|
|
20230609,182200,8861046050,47250,47250,47250,47250,0
|
|
20230609,182100,8861046050,47250,47250,47250,47250,0
|
|
20230609,182000,8861046050,47250,47250,47250,47250,0
|
|
20230609,181900,8861046050,47250,47250,47250,47250,0
|
|
20230609,181800,8861046050,47250,47250,47250,47250,0
|
|
20230609,181700,8861046050,47250,47250,47250,47250,0
|
|
20230609,181600,8861046050,47250,47250,47250,47250,0
|
|
20230609,181500,8861046050,47250,47250,47250,47250,0
|
|
20230609,181400,8861046050,47250,47250,47250,47250,0
|
|
20230609,181300,8861046050,47250,47250,47250,47250,0
|
|
20230609,181200,8861046050,47250,47250,47250,47250,0
|
|
20230609,181100,8861046050,47250,47250,47250,47250,0
|
|
20230609,181000,8861046050,47250,47250,47250,47250,0
|
|
20230609,180900,8861046050,47250,47250,47250,47250,0
|
|
20230609,180800,8861046050,47250,47250,47250,47250,0
|
|
20230609,180700,8861046050,47250,47250,47250,47250,0
|
|
20230609,180600,8861046050,47250,47250,47250,47250,0
|
|
20230609,180500,8861046050,47250,47250,47250,47250,0
|
|
20230609,180400,8861046050,47250,47250,47250,47250,0
|
|
20230609,180300,8861046050,47250,47250,47250,47250,0
|
|
20230609,180200,8861046050,47250,47250,47250,47250,0
|
|
20230609,180100,8861046050,47250,47250,47250,47250,0
|
|
20230609,180000,8861046050,47250,47250,47250,47250,0
|
|
20230609,175900,8861046050,47250,47250,47250,47250,0
|
|
20230609,175800,8861046050,47250,47250,47250,47250,0
|
|
20230609,175700,8861046050,47250,47250,47250,47250,0
|
|
20230609,175600,8861046050,47250,47250,47250,47250,0
|
|
20230609,175500,8861046050,47250,47250,47250,47250,0
|
|
20230609,175400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,175300,8861046050,47250,47250,47250,47250,0
|
|
20230609,175200,8861046050,47250,47250,47250,47250,0
|
|
20230609,175100,8861046050,47250,47250,47250,47250,0
|
|
20230609,175000,8861046050,47250,47250,47250,47250,0
|
|
20230609,174900,8861046050,47250,47250,47250,47250,0
|
|
20230609,174800,8861046050,47250,47250,47250,47250,0
|
|
20230609,174700,8861046050,47250,47250,47250,47250,0
|
|
20230609,174600,8861046050,47250,47250,47250,47250,0
|
|
20230609,174500,8861046050,47250,47250,47250,47250,0
|
|
20230609,174400,8861046050,47250,47250,47250,47250,0
|
|
20230609,174300,8861046050,47250,47250,47250,47250,0
|
|
20230609,174200,8861046050,47250,47250,47250,47250,0
|
|
20230609,174100,8861046050,47250,47250,47250,47250,0
|
|
20230609,174000,8861046050,47250,47250,47250,47250,0
|
|
20230609,173900,8861046050,47250,47250,47250,47250,0
|
|
20230609,173800,8861046050,47250,47250,47250,47250,0
|
|
20230609,173700,8861046050,47250,47250,47250,47250,0
|
|
20230609,173600,8861046050,47250,47250,47250,47250,0
|
|
20230609,173500,8861046050,47250,47250,47250,47250,0
|
|
20230609,173400,8861046050,47250,47250,47250,47250,0
|
|
20230609,173300,8861046050,47250,47250,47250,47250,0
|
|
20230609,173200,8861046050,47250,47250,47250,47250,0
|
|
20230609,173100,8861046050,47250,47250,47250,47250,0
|
|
20230609,173000,8861046050,47250,47250,47250,47250,0
|
|
20230609,172900,8861046050,47250,47250,47250,47250,0
|
|
20230609,172800,8861046050,47250,47250,47250,47250,0
|
|
20230609,172700,8861046050,47250,47250,47250,47250,0
|
|
20230609,172600,8861046050,47250,47250,47250,47250,0
|
|
20230609,172500,8861046050,47250,47250,47250,47250,0
|
|
20230609,172400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,172300,8861046050,47250,47250,47250,47250,0
|
|
20230609,172200,8861046050,47250,47250,47250,47250,0
|
|
20230609,172100,8861046050,47250,47250,47250,47250,0
|
|
20230609,172000,8861046050,47250,47250,47250,47250,0
|
|
20230609,171900,8861046050,47250,47250,47250,47250,0
|
|
20230609,171800,8861046050,47250,47250,47250,47250,0
|
|
20230609,171700,8861046050,47250,47250,47250,47250,0
|
|
20230609,171600,8861046050,47250,47250,47250,47250,0
|
|
20230609,171500,8861046050,47250,47250,47250,47250,0
|
|
20230609,171400,8861046050,47250,47250,47250,47250,0
|
|
20230609,171300,8861046050,47250,47250,47250,47250,0
|
|
20230609,171200,8861046050,47250,47250,47250,47250,0
|
|
20230609,171100,8861046050,47250,47250,47250,47250,0
|
|
20230609,171000,8861046050,47250,47250,47250,47250,0
|
|
20230609,170900,8861046050,47250,47250,47250,47250,0
|
|
20230609,170800,8861046050,47250,47250,47250,47250,0
|
|
20230609,170700,8861046050,47250,47250,47250,47250,0
|
|
20230609,170600,8861046050,47250,47250,47250,47250,0
|
|
20230609,170500,8861046050,47250,47250,47250,47250,0
|
|
20230609,170400,8861046050,47250,47250,47250,47250,0
|
|
20230609,170300,8861046050,47250,47250,47250,47250,0
|
|
20230609,170200,8861046050,47250,47250,47250,47250,0
|
|
20230609,170100,8861046050,47250,47250,47250,47250,0
|
|
20230609,170000,8861046050,47250,47250,47250,47250,0
|
|
20230609,165900,8861046050,47250,47250,47250,47250,0
|
|
20230609,165800,8861046050,47250,47250,47250,47250,0
|
|
20230609,165700,8861046050,47250,47250,47250,47250,0
|
|
20230609,165600,8861046050,47250,47250,47250,47250,0
|
|
20230609,165500,8861046050,47250,47250,47250,47250,0
|
|
20230609,165400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,165300,8861046050,47250,47250,47250,47250,0
|
|
20230609,165200,8861046050,47250,47250,47250,47250,0
|
|
20230609,165100,8861046050,47250,47250,47250,47250,0
|
|
20230609,165000,8861046050,47250,47250,47250,47250,0
|
|
20230609,164900,8861046050,47250,47250,47250,47250,0
|
|
20230609,164800,8861046050,47250,47250,47250,47250,0
|
|
20230609,164700,8861046050,47250,47250,47250,47250,0
|
|
20230609,164600,8861046050,47250,47250,47250,47250,0
|
|
20230609,164500,8861046050,47250,47250,47250,47250,0
|
|
20230609,164400,8861046050,47250,47250,47250,47250,0
|
|
20230609,164300,8861046050,47250,47250,47250,47250,0
|
|
20230609,164200,8861046050,47250,47250,47250,47250,0
|
|
20230609,164100,8861046050,47250,47250,47250,47250,0
|
|
20230609,164000,8861046050,47250,47250,47250,47250,0
|
|
20230609,163900,8861046050,47250,47250,47250,47250,0
|
|
20230609,163800,8861046050,47250,47250,47250,47250,0
|
|
20230609,163700,8861046050,47250,47250,47250,47250,0
|
|
20230609,163600,8861046050,47250,47250,47250,47250,0
|
|
20230609,163500,8861046050,47250,47250,47250,47250,0
|
|
20230609,163400,8861046050,47250,47250,47250,47250,0
|
|
20230609,163300,8861046050,47250,47250,47250,47250,0
|
|
20230609,163200,8861046050,47250,47250,47250,47250,0
|
|
20230609,163100,8861046050,47250,47250,47250,47250,0
|
|
20230609,163000,8861046050,47250,47250,47250,47250,0
|
|
20230609,162900,8861046050,47250,47250,47250,47250,0
|
|
20230609,162800,8861046050,47250,47250,47250,47250,0
|
|
20230609,162700,8861046050,47250,47250,47250,47250,0
|
|
20230609,162600,8861046050,47250,47250,47250,47250,0
|
|
20230609,162500,8861046050,47250,47250,47250,47250,0
|
|
20230609,162400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,162300,8861046050,47250,47250,47250,47250,0
|
|
20230609,162200,8861046050,47250,47250,47250,47250,0
|
|
20230609,162100,8861046050,47250,47250,47250,47250,0
|
|
20230609,162000,8861046050,47250,47250,47250,47250,0
|
|
20230609,161900,8861046050,47250,47250,47250,47250,0
|
|
20230609,161800,8861046050,47250,47250,47250,47250,0
|
|
20230609,161700,8861046050,47250,47250,47250,47250,0
|
|
20230609,161600,8861046050,47250,47250,47250,47250,0
|
|
20230609,161500,8861046050,47250,47250,47250,47250,0
|
|
20230609,161400,8861046050,47250,47250,47250,47250,0
|
|
20230609,161300,8861046050,47250,47250,47250,47250,0
|
|
20230609,161200,8861046050,47250,47250,47250,47250,0
|
|
20230609,161100,8861046050,47250,47250,47250,47250,0
|
|
20230609,161000,8861046050,47250,47250,47250,47250,0
|
|
20230609,160900,8861046050,47250,47250,47250,47250,0
|
|
20230609,160800,8861046050,47250,47250,47250,47250,0
|
|
20230609,160700,8861046050,47250,47250,47250,47250,0
|
|
20230609,160600,8861046050,47250,47250,47250,47250,0
|
|
20230609,160500,8861046050,47250,47250,47250,47250,0
|
|
20230609,160400,8861046050,47250,47250,47250,47250,0
|
|
20230609,160300,8861046050,47250,47250,47250,47250,0
|
|
20230609,160200,8861046050,47250,47250,47250,47250,0
|
|
20230609,160100,8861046050,47250,47250,47250,47250,0
|
|
20230609,160000,8861046050,47250,47250,47250,47250,0
|
|
20230609,155900,8861046050,47250,47250,47250,47250,0
|
|
20230609,155800,8861046050,47250,47250,47250,47250,0
|
|
20230609,155700,8861046050,47250,47250,47250,47250,0
|
|
20230609,155600,8861046050,47250,47250,47250,47250,0
|
|
20230609,155500,8861046050,47250,47250,47250,47250,0
|
|
20230609,155400,8861046050,47250,47250,47250,47250,6343
|
|
20230609,155300,8861046050,47250,47250,47250,47250,0
|
|
20230609,155200,8861046050,47250,47250,47250,47250,0
|
|
20230609,155100,8861046050,47250,47250,47250,47250,0
|
|
20230609,155000,8861046050,47250,47250,47250,47250,0
|
|
20230609,154900,8861046050,47250,47250,47250,47250,0
|
|
20230609,154800,8861046050,47250,47250,47250,47250,0
|
|
20230609,154700,8861046050,47250,47250,47250,47250,0
|
|
20230609,154600,8861046050,47250,47250,47250,47250,0
|
|
20230609,154500,8861046050,47250,47250,47250,47250,0
|
|
20230609,154400,8861046050,47250,47250,47250,47250,0
|
|
20230609,154300,8861046050,47250,47250,47250,47250,0
|
|
20230609,154200,8861046050,47250,47250,47250,47250,0
|
|
20230609,154100,8861046050,47250,47250,47250,47250,0
|
|
20230609,154000,8861046050,47250,47250,47250,47250,0
|
|
20230609,153900,8861046050,47250,47250,47250,47250,0
|
|
20230609,153800,8861046050,47250,47250,47250,47250,0
|
|
20230609,153700,8861046050,47250,47250,47250,47250,0
|
|
20230609,153600,8861046050,47250,47250,47250,47250,0
|
|
20230609,153500,8861046050,47250,47250,47250,47250,0
|
|
20230609,153400,8861046050,47250,47250,47250,47250,0
|
|
20230609,153300,8861046050,47250,47250,47250,47250,0
|
|
20230609,153200,8861046050,47250,47250,47250,47250,0
|
|
20230609,153100,8861046050,47250,47250,47250,47250,0
|
|
20230609,153000,8861046050,47250,47250,47250,47250,6343
|
|
20230609,152900,8561339300,47250,47250,47250,47250,0
|
|
20230609,152800,8561339300,47250,47250,47250,47250,0
|
|
20230609,152700,8561339300,47250,47250,47250,47250,0
|
|
20230609,152600,8561339300,47250,47250,47250,47250,0
|
|
20230609,152500,8561339300,47250,47250,47250,47250,0
|
|
20230609,152400,8561339300,47250,47250,47250,47250,0
|
|
20230609,152300,8561339300,47250,47250,47250,47250,0
|
|
20230609,152200,8561339300,47250,47250,47250,47250,0
|
|
20230609,152100,8561339300,47250,47250,47250,47250,0
|
|
20230609,152000,8561339300,47250,47250,47250,47250,0
|
|
20230609,151900,8561339300,47250,47250,47300,47250,1162
|
|
20230609,151800,8506431150,47250,47250,47250,47200,351
|
|
20230609,151700,8489846850,47200,47150,47250,47150,1097
|
|
20230609,151600,8438037300,47200,47150,47200,47150,202
|
|
20230609,151500,8428505450,47150,47150,47200,47150,352
|
|
20230609,151400,8411896650,47150,47150,47200,47150,364
|
|
20230609,151300,8394723250,47200,47150,47200,47150,358
|
|
20230609,151200,8377837650,47150,47150,47200,47150,161
|
|
20230609,151100,8370243300,47200,47150,47200,47150,566
|
|
20230609,151000,8343530200,47150,47150,47200,47150,104
|
|
20230609,150900,8338623650,47200,47200,47200,47100,2906
|
|
20230609,150800,8201585300,47150,47150,47200,47150,204
|
|
20230609,150700,8191965200,47150,47200,47250,47150,275
|
|
20230609,150600,8178984400,47200,47150,47250,47100,470
|
|
20230609,150500,8156818000,47200,47150,47200,47100,660
|
|
20230609,150400,8125697750,47150,47150,47250,47150,199
|
|
20230609,150300,8116312550,47150,47150,47200,47150,78
|
|
20230609,150200,8112632450,47150,47200,47250,47150,264
|
|
20230609,150100,8100171750,47200,47200,47250,47150,576
|
|
20230609,150000,8072998450,47200,47100,47250,47100,551
|
|
20230609,145900,8047016300,47100,47200,47200,47100,773
|
|
20230609,145800,8010585350,47150,47150,47250,47100,305
|
|
20230609,145700,7996200200,47150,47150,47250,47100,764
|
|
20230609,145600,7960177700,47150,47150,47250,47150,344
|
|
20230609,145500,7943952750,47150,47150,47250,47150,235
|
|
20230609,145400,7932866600,47200,47200,47250,47150,836
|
|
20230609,145300,7893427650,47200,47200,47250,47150,410
|
|
20230609,145200,7874080050,47150,47150,47250,47150,536
|
|
20230609,145100,7848800750,47250,47200,47250,47150,519
|
|
20230609,145000,7824308700,47250,47150,47250,47150,874
|
|
20230609,144900,7783054050,47150,47200,47200,47150,709
|
|
20230609,144800,7749619400,47200,47200,47200,47150,402
|
|
20230609,144700,7730661700,47200,47150,47200,47050,602
|
|
20230609,144600,7702283850,47150,47050,47150,47000,795
|
|
20230609,144500,7664855300,47100,47150,47150,47050,502
|
|
20230609,144400,7641212100,47150,47100,47150,47050,525
|
|
20230609,144300,7616486050,47100,47100,47150,47050,480
|
|
20230609,144200,7593882800,47150,47100,47150,47050,565
|
|
20230609,144100,7567267950,47100,47050,47150,47050,675
|
|
20230609,144000,7535486300,47050,47050,47150,47050,433
|
|
20230609,143900,7515103700,47050,47050,47150,47000,627
|
|
20230609,143800,7485593700,47100,47050,47100,47050,483
|
|
20230609,143700,7462862450,47050,47050,47100,47050,466
|
|
20230609,143600,7440931800,47050,47050,47100,47050,465
|
|
20230609,143500,7419051950,47100,47100,47150,47050,500
|
|
20230609,143400,7395520050,47050,47050,47150,47050,634
|
|
20230609,143300,7365667500,47100,47100,47150,47050,499
|
|
20230609,143200,7342179150,47100,47050,47150,47050,413
|
|
20230609,143100,7322733850,47100,47050,47100,47000,404
|
|
20230609,143000,7303726100,47050,47100,47100,47050,722
|
|
20230609,142900,7269748700,47100,47050,47150,47000,504
|
|
20230609,142800,7246024450,47050,47050,47050,47000,569
|
|
20230609,142700,7219275550,47000,47000,47150,47000,583
|
|
20230609,142600,7191849100,47050,47050,47050,47000,483
|
|
20230609,142500,7169136350,47050,47050,47150,47000,609
|
|
20230609,142400,7140489150,47050,47050,47150,47050,346
|
|
20230609,142300,7124206250,47050,47100,47150,47050,635
|
|
20230609,142200,7094312000,47100,47050,47150,47050,399
|
|
20230609,142100,7075530500,47050,47050,47100,47050,476
|
|
20230609,142000,7053132350,47050,47050,47100,47050,672
|
|
20230609,141900,7021507700,47050,47050,47100,47050,263
|
|
20230609,141800,7009131050,47050,47100,47100,47050,1067
|
|
20230609,141700,6958907450,47050,47100,47150,47050,432
|
|
20230609,141600,6938566000,47050,47100,47150,47050,449
|
|
20230609,141500,6917425250,47050,47100,47150,47050,671
|
|
20230609,141400,6885826050,47100,47100,47150,47050,505
|
|
20230609,141300,6862055800,47050,47100,47150,47050,333
|
|
20230609,141200,6846382550,47050,47100,47150,47050,1160
|
|
20230609,141100,6791752600,47100,47000,47150,47000,522
|
|
20230609,141000,6767180550,47000,47050,47150,47000,725
|
|
20230609,140900,6733091750,47000,47050,47100,47000,574
|
|
20230609,140800,6706089350,47050,47100,47150,47050,401
|
|
20230609,140700,6687208100,47050,47050,47150,47050,654
|
|
20230609,140600,6656428750,47050,47050,47150,47050,375
|
|
20230609,140500,6638781700,47100,47100,47150,47050,562
|
|
20230609,140400,6612325550,47100,47000,47100,47000,654
|
|
20230609,140300,6581572200,47000,47050,47100,47000,269
|
|
20230609,140200,6568916050,47150,47050,47150,47000,636
|
|
20230609,140100,6538993850,47100,47050,47100,47050,400
|
|
20230609,140000,6520170500,47100,47100,47100,47050,377
|
|
20230609,135900,6502428350,47100,47100,47150,47050,667
|
|
20230609,135800,6471020800,47100,47050,47150,47050,538
|
|
20230609,135700,6445691400,47050,47100,47200,47050,351
|
|
20230609,135600,6429171900,47100,47050,47200,47050,456
|
|
20230609,135500,6407696750,47050,47150,47150,47050,386
|
|
20230609,135400,6389521800,47200,47100,47200,47100,525
|
|
20230609,135300,6364783650,47150,47150,47200,47100,383
|
|
20230609,135200,6346738550,47150,47050,47150,47050,727
|
|
20230609,135100,6312519500,47100,47100,47100,47050,284
|
|
20230609,135000,6299152250,47050,47050,47100,47050,618
|
|
20230609,134900,6270068000,47100,47100,47100,47050,509
|
|
20230609,134800,6246114000,47050,47050,47150,47050,467
|
|
20230609,134700,6224131650,47100,47100,47100,47050,525
|
|
20230609,134600,6199424000,47050,47050,47150,47050,337
|
|
20230609,134500,6183556200,47100,47100,47200,47050,495
|
|
20230609,134400,6160245250,47100,47100,47200,47050,666
|
|
20230609,134300,6128888750,47050,47050,47100,47050,272
|
|
20230609,134200,6116088150,47050,47100,47200,47050,737
|
|
20230609,134100,6081372150,47150,47050,47150,47050,377
|
|
20230609,134000,6063615800,47050,47100,47150,47050,529
|
|
20230609,133900,6038700200,47150,47050,47200,47050,331
|
|
20230609,133800,6023110650,47050,47100,47150,47050,498
|
|
20230609,133700,5999672900,47050,47100,47150,47050,429
|
|
20230609,133600,5979476700,47150,47100,47200,47100,517
|
|
20230609,133500,5955121350,47150,47100,47150,47100,203
|
|
20230609,133400,5945557900,47100,47050,47200,47050,363
|
|
20230609,133300,5928462600,47100,47150,47200,47050,558
|
|
20230609,133200,5902182150,47150,47100,47150,47050,290
|
|
20230609,133100,5888524850,47050,47100,47150,47050,678
|
|
20230609,133000,5856602950,47100,47150,47150,47100,204
|
|
20230609,132900,5846992300,47100,47100,47150,47100,287
|
|
20230609,132800,5833470000,47150,47100,47150,47100,842
|
|
20230609,132700,5793803700,47100,47150,47150,47100,158
|
|
20230609,132600,5786359800,47150,47150,47200,47100,292
|
|
20230609,132500,5772598750,47150,47150,47200,47100,585
|
|
20230609,132400,5745038750,47200,47150,47200,47100,475
|
|
20230609,132300,5722650150,47100,47100,47150,47100,303
|
|
20230609,132200,5708376250,47100,47200,47200,47100,627
|
|
20230609,132100,5678822300,47100,47150,47150,47100,364
|
|
20230609,132000,5661670750,47150,47150,47200,47100,591
|
|
20230609,131900,5633813050,47100,47100,47200,47100,312
|
|
20230609,131800,5619115000,47150,47150,47150,47100,470
|
|
20230609,131700,5596973750,47100,47150,47150,47100,297
|
|
20230609,131600,5582982500,47100,47100,47150,47100,426
|
|
20230609,131500,5562914000,47150,47150,47200,47100,363
|
|
20230609,131400,5545806400,47200,47100,47200,47100,281
|
|
20230609,131300,5532566900,47100,47150,47150,47100,460
|
|
20230609,131200,5510893500,47150,47150,47250,47100,266
|
|
20230609,131100,5498357700,47150,47150,47250,47100,483
|
|
20230609,131000,5475590400,47150,47150,47200,47150,628
|
|
20230609,130900,5445975400,47150,47150,47200,47150,208
|
|
20230609,130800,5436163600,47150,47200,47200,47100,272
|
|
20230609,130700,5423336450,47200,47150,47250,47150,583
|
|
20230609,130600,5395837550,47150,47150,47200,47150,107
|
|
20230609,130500,5390791600,47150,47200,47300,47150,357
|
|
20230609,130400,5373947000,47150,47200,47250,47150,539
|
|
20230609,130300,5348528050,47250,47150,47250,47100,624
|
|
20230609,130200,5319110950,47150,47200,47250,47150,804
|
|
20230609,130100,5281183500,47200,47200,47250,47150,200
|
|
20230609,130000,5271740400,47200,47100,47200,47100,659
|
|
20230609,125900,5240666200,47150,47150,47150,47100,1619
|
|
20230609,125800,5164395550,47150,47150,47150,47100,355
|
|
20230609,125700,5147666200,47150,47150,47200,47100,672
|
|
20230609,125600,5115999000,47150,47150,47200,47100,188
|
|
20230609,125500,5107133700,47200,47150,47200,47100,364
|
|
20230609,125400,5089976300,47200,47150,47200,47100,553
|
|
20230609,125300,5063913550,47100,47100,47200,47100,346
|
|
20230609,125200,5047604050,47150,47150,47150,47100,486
|
|
20230609,125100,5024708550,47100,47200,47200,47100,440
|
|
20230609,125000,5003957950,47150,47150,47200,47150,350
|
|
20230609,124900,4987451550,47200,47150,47200,47100,454
|
|
20230609,124800,4966045500,47150,47150,47250,47150,437
|
|
20230609,124700,4945428950,47150,47150,47200,47150,140
|
|
20230609,124600,4938826900,47150,47200,47200,47100,757
|
|
20230609,124500,4903140650,47150,47200,47200,47150,120
|
|
20230609,124400,4897480750,47200,47150,47250,47100,496
|
|
20230609,124300,4874073000,47150,47250,47300,47150,1487
|
|
20230609,124200,4803889650,47300,47100,47300,47100,1684
|
|
20230609,124100,4724413450,47100,47100,47200,47100,565
|
|
20230609,124000,4697792400,47150,47150,47200,47100,338
|
|
20230609,123900,4681850900,47150,47150,47200,47150,56
|
|
20230609,123800,4679210050,47150,47200,47200,47150,868
|
|
20230609,123700,4638273050,47200,47150,47250,47150,266
|
|
20230609,123600,4625725900,47200,47150,47200,47100,648
|
|
20230609,123500,4595165850,47200,47200,47250,47150,398
|
|
20230609,123400,4576382950,47200,47200,47300,47150,217
|
|
20230609,123300,4566135650,47200,47150,47300,47150,675
|
|
20230609,123200,4534291500,47200,47200,47250,47150,189
|
|
20230609,123100,4525373700,47200,47150,47250,47150,422
|
|
20230609,123000,4505464900,47200,47150,47250,47150,422
|
|
20230609,122900,4485559550,47150,47250,47250,47150,241
|
|
20230609,122800,4474193000,47250,47250,47250,47200,531
|
|
20230609,122700,4449119700,47250,47200,47350,47200,549
|
|
20230609,122600,4423162850,47250,47250,47250,47200,199
|
|
20230609,122500,4413765100,47200,47250,47300,47200,510
|
|
20230609,122400,4389678750,47250,47200,47300,47200,422
|
|
20230609,122300,4369750150,47200,47200,47300,47200,316
|
|
20230609,122200,4354826900,47200,47200,47250,47200,452
|
|
20230609,122100,4333486600,47200,47250,47250,47200,277
|
|
20230609,122000,4320409050,47200,47200,47300,47200,522
|
|
20230609,121900,4295763900,47250,47250,47250,47200,301
|
|
20230609,121800,4281551950,47250,47250,47250,47200,136
|
|
20230609,121700,4275128750,47250,47250,47350,47200,492
|
|
20230609,121600,4251870250,47250,47250,47250,47200,198
|
|
20230609,121500,4242517600,47250,47250,47300,47200,406
|
|
20230609,121400,4223344750,47250,47250,47300,47250,424
|
|
20230609,121300,4203309650,47250,47250,47300,47250,401
|
|
20230609,121200,4184359450,47250,47200,47300,47150,677
|
|
20230609,121100,4152381700,47200,47250,47300,47200,189
|
|
20230609,121000,4143459450,47250,47250,47300,47200,479
|
|
20230609,120900,4120845300,47250,47250,47300,47200,431
|
|
20230609,120800,4100491100,47250,47250,47300,47200,187
|
|
20230609,120700,4091656300,47300,47200,47300,47200,489
|
|
20230609,120600,4068563500,47200,47300,47300,47200,398
|
|
20230609,120500,4049757850,47300,47250,47350,47250,357
|
|
20230609,120400,4032873400,47200,47300,47300,47200,539
|
|
20230609,120300,4007406850,47250,47300,47300,47250,180
|
|
20230609,120200,3998901700,47300,47250,47350,47250,498
|
|
20230609,120100,3975358700,47250,47150,47300,47150,965
|
|
20230609,120000,3929788000,47200,47150,47200,47150,301
|
|
20230609,115900,3915590800,47200,47200,47250,47150,609
|
|
20230609,115800,3886846050,47200,47200,47200,47150,395
|
|
20230609,115700,3868215700,47200,47300,47300,47150,189
|
|
20230609,115600,3859293500,47200,47200,47300,47150,413
|
|
20230609,115500,3839801550,47250,47150,47300,47150,1188
|
|
20230609,115400,3783688050,47150,47150,47200,47100,482
|
|
20230609,115300,3760964950,47200,47200,47200,47150,502
|
|
20230609,115200,3737288450,47250,47200,47250,47150,93
|
|
20230609,115100,3732900200,47200,47150,47200,47100,453
|
|
20230609,115000,3711532150,47150,47200,47200,47100,443
|
|
20230609,114900,3690647650,47150,47150,47200,47100,286
|
|
20230609,114800,3677163700,47200,47200,47250,47100,435
|
|
20230609,114700,3656652400,47200,47200,47250,47150,382
|
|
20230609,114600,3638623100,47250,47200,47250,47150,458
|
|
20230609,114500,3617016800,47200,47200,47250,47150,622
|
|
20230609,114400,3587656700,47200,47200,47250,47150,375
|
|
20230609,114300,3569954650,47200,47150,47250,47150,298
|
|
20230609,114200,3555891100,47150,47200,47250,47150,402
|
|
20230609,114100,3536918600,47200,47150,47250,47150,489
|
|
20230609,114000,3513855700,47200,47150,47250,47150,420
|
|
20230609,113900,3494038850,47150,47200,47250,47150,196
|
|
20230609,113800,3484790850,47250,47200,47250,47200,448
|
|
20230609,113700,3463642700,47250,47200,47250,47150,418
|
|
20230609,113600,3443921550,47250,47250,47300,47200,431
|
|
20230609,113500,3423558550,47250,47250,47300,47200,386
|
|
20230609,113400,3405319800,47200,47150,47200,47100,580
|
|
20230609,113300,3377978300,47100,47150,47200,47100,279
|
|
20230609,113200,3364830050,47150,47100,47200,47100,376
|
|
20230609,113100,3347104600,47200,47150,47200,47100,311
|
|
20230609,113000,3332445200,47200,47150,47200,47100,337
|
|
20230609,112900,3316565550,47150,47150,47200,47100,594
|
|
20230609,112800,3288558250,47150,47200,47250,47150,155
|
|
20230609,112700,3281245950,47200,47200,47250,47050,712
|
|
20230609,112600,3247657200,47200,47150,47200,47100,632
|
|
20230609,112500,3217881050,47150,47150,47150,47100,357
|
|
20230609,112400,3201063400,47150,47100,47200,47100,428
|
|
20230609,112300,3180896800,47100,47100,47150,47100,575
|
|
20230609,112200,3153806550,47150,47100,47150,47100,214
|
|
20230609,112100,3143725850,47100,47100,47100,47050,710
|
|
20230609,112000,3110303250,47050,47100,47100,47050,562
|
|
20230609,111900,3083856000,47100,47150,47150,47100,288
|
|
20230609,111800,3070289900,47100,47100,47150,47100,423
|
|
20230609,111700,3050363800,47150,47150,47200,47100,402
|
|
20230609,111600,3031409000,47100,47100,47150,47100,392
|
|
20230609,111500,3012942050,47100,47050,47100,47050,512
|
|
20230609,111400,2988847600,47050,47100,47200,47050,551
|
|
20230609,111300,2962889700,47050,47050,47100,47050,414
|
|
20230609,111200,2943407250,47050,47050,47100,47050,995
|
|
20230609,111100,2896588050,47100,47050,47100,47050,277
|
|
20230609,111000,2883552500,47050,47050,47100,47050,573
|
|
20230609,110900,2856590050,47050,47050,47100,47050,212
|
|
20230609,110800,2846615300,47050,47100,47100,47050,611
|
|
20230609,110700,2817860950,47050,47100,47100,47050,462
|
|
20230609,110600,2796119950,47050,47100,47100,47050,515
|
|
20230609,110500,2771869850,47050,47050,47100,47050,808
|
|
20230609,110400,2733836500,47050,47100,47100,47050,452
|
|
20230609,110300,2712564450,47100,47050,47100,47050,87
|
|
20230609,110200,2708470750,47050,47050,47100,47050,682
|
|
20230609,110100,2676378100,47050,47100,47100,47050,229
|
|
20230609,110000,2665600400,47050,47150,47200,47050,792
|
|
20230609,105900,2628293550,47150,47050,47150,47050,972
|
|
20230609,105800,2582513400,47050,47050,47100,47050,288
|
|
20230609,105700,2568962500,47050,47050,47100,47050,384
|
|
20230609,105600,2550895100,47100,47050,47100,47050,598
|
|
20230609,105500,2522747200,47050,47050,47100,47050,281
|
|
20230609,105400,2509522900,47100,47100,47150,47050,568
|
|
20230609,105300,2482773200,47050,47150,47150,47050,640
|
|
20230609,105200,2452623450,47100,47100,47150,47100,691
|
|
20230609,105100,2420074750,47100,47150,47150,47100,383
|
|
20230609,105000,2402031850,47100,47150,47150,47100,319
|
|
20230609,104900,2387005250,47150,47150,47150,47100,764
|
|
20230609,104800,2351005600,47150,47100,47150,47100,370
|
|
20230609,104700,2333574600,47150,47100,47150,47100,576
|
|
20230609,104600,2306428450,47150,47100,47150,47100,834
|
|
20230609,104500,2267134150,47150,47150,47150,47100,205
|
|
20230609,104400,2257475150,47150,47100,47150,47100,411
|
|
20230609,104300,2238116000,47150,47200,47200,47150,379
|
|
20230609,104200,2220243850,47150,47150,47200,47150,227
|
|
20230609,104100,2209539250,47200,47200,47200,47150,687
|
|
20230609,104000,2177144750,47150,47150,47200,47150,204
|
|
20230609,103900,2167521950,47200,47200,47200,47150,457
|
|
20230609,103800,2145960700,47200,47200,47200,47150,444
|
|
20230609,103700,2125021900,47200,47150,47200,47150,87
|
|
20230609,103600,2120917300,47200,47200,47200,47150,1007
|
|
20230609,103500,2073413100,47200,47150,47200,47150,243
|
|
20230609,103400,2061949000,47200,47150,47200,47150,70
|
|
20230609,103300,2058646700,47150,47150,47200,47150,266
|
|
20230609,103200,2046102750,47200,47150,47200,47150,87
|
|
20230609,103100,2042000550,47200,47150,47200,47150,472
|
|
20230609,103000,2019741600,47150,47150,47200,47150,179
|
|
20230609,102900,2011300250,47150,47150,47200,47150,142
|
|
20230609,102800,2004603900,47150,47150,47200,47150,328
|
|
20230609,102700,1989135450,47150,47100,47150,47100,371
|
|
20230609,102600,1971643300,47150,47250,47300,47100,3556
|
|
20230609,102500,1803754700,47250,47250,47300,47250,210
|
|
20230609,102400,1793830600,47250,47300,47350,47250,1330
|
|
20230609,102300,1730916000,47300,47300,47350,47300,266
|
|
20230609,102200,1718330950,47300,47350,47350,47300,222
|
|
20230609,102100,1707826700,47300,47300,47350,47300,186
|
|
20230609,102000,1699026900,47300,47350,47350,47300,299
|
|
20230609,101900,1684878850,47300,47300,47350,47300,877
|
|
20230609,101800,1643392800,47300,47300,47350,47300,246
|
|
20230609,101700,1631753450,47350,47350,47400,47350,950
|
|
20230609,101600,1586767550,47350,47350,47400,47350,225
|
|
20230609,101500,1576109400,47400,47350,47400,47300,2376
|
|
20230609,101400,1463600250,47350,47350,47450,47350,218
|
|
20230609,101300,1453269600,47350,47400,47450,47350,354
|
|
20230609,101200,1436488850,47400,47400,47450,47350,373
|
|
20230609,101100,1418806350,47400,47400,47400,47350,408
|
|
20230609,101000,1399472950,47350,47400,47400,47350,148
|
|
20230609,100900,1392463200,47350,47350,47400,47350,133
|
|
20230609,100800,1386164400,47350,47350,47400,47350,224
|
|
20230609,100700,1375553250,47350,47400,47400,47350,177
|
|
20230609,100600,1367167850,47400,47400,47450,47350,372
|
|
20230609,100500,1349542050,47400,47400,47450,47350,706
|
|
20230609,100400,1316097200,47400,47400,47450,47400,280
|
|
20230609,100300,1302823150,47400,47450,47450,47400,135
|
|
20230609,100200,1296423050,47450,47400,47450,47350,268
|
|
20230609,100100,1283718250,47400,47350,47400,47350,104
|
|
20230609,100000,1278790650,47400,47400,47400,47350,280
|
|
20230609,095900,1265523000,47350,47400,47450,47350,411
|
|
20230609,095800,1246041700,47450,47400,47450,47350,178
|
|
20230609,095700,1237603500,47350,47350,47400,47350,125
|
|
20230609,095600,1231680750,47350,47350,47450,47350,131
|
|
20230609,095500,1225474850,47400,47400,47400,47350,71
|
|
20230609,095400,1222109700,47400,47350,47450,47350,236
|
|
20230609,095300,1210922900,47350,47400,47400,47350,100
|
|
20230609,095200,1206185700,47400,47350,47400,47350,67
|
|
20230609,095100,1203011100,47350,47400,47400,47350,257
|
|
20230609,095000,1190837750,47400,47400,47400,47400,247
|
|
20230609,094900,1179129950,47400,47400,47450,47400,88
|
|
20230609,094800,1174957650,47400,47350,47500,47350,1238
|
|
20230609,094700,1116291350,47350,47300,47350,47250,142
|
|
20230609,094600,1109573650,47350,47400,47400,47300,2438
|
|
20230609,094500,994171400,47400,47400,47400,47350,466
|
|
20230609,094400,972085150,47400,47450,47450,47400,391
|
|
20230609,094300,953546050,47500,47450,47500,47400,204
|
|
20230609,094200,943870500,47400,47450,47500,47400,90
|
|
20230609,094100,939600050,47500,47450,47500,47450,290
|
|
20230609,094000,925834450,47450,47450,47450,47400,179
|
|
20230609,093900,917341850,47500,47500,47500,47450,131
|
|
20230609,093800,911124750,47500,47400,47500,47400,190
|
|
20230609,093700,902108650,47400,47450,47500,47400,593
|
|
20230609,093600,873966900,47450,47450,47500,47450,399
|
|
20230609,093500,855028750,47400,47400,47450,47400,140
|
|
20230609,093400,848391150,47400,47400,47450,47400,217
|
|
20230609,093300,838104050,47450,47400,47450,47400,332
|
|
20230609,093200,822363200,47400,47450,47450,47400,166
|
|
20230609,093100,814491050,47400,47400,47450,47400,529
|
|
20230609,093000,789412150,47400,47400,47450,47400,453
|
|
20230609,092900,767937250,47400,47500,47550,47400,1045
|
|
20230609,092800,718308500,47500,47550,47550,47500,81
|
|
20230609,092700,714459800,47550,47550,47550,47500,115
|
|
20230609,092600,708994100,47550,47600,47600,47550,394
|
|
20230609,092500,690259250,47600,47550,47600,47550,321
|
|
20230609,092400,674989900,47600,47600,47600,47600,45
|
|
20230609,092300,672847900,47600,47650,47650,47600,627
|
|
20230609,092200,643001600,47650,47600,47650,47600,466
|
|
20230609,092100,620814650,47600,47600,47600,47550,74
|
|
20230609,092000,617292350,47600,47650,47650,47600,604
|
|
20230609,091900,588533700,47650,47650,47650,47650,368
|
|
20230609,091800,570998500,47600,47500,47650,47500,1534
|
|
20230609,091700,498041250,47500,47450,47500,47400,724
|
|
20230609,091600,463664200,47450,47400,47500,47400,741
|
|
20230609,091500,428497800,47400,47500,47500,47400,636
|
|
20230609,091400,398316450,47450,47500,47500,47450,123
|
|
20230609,091300,392475200,47500,47350,47500,47350,1613
|
|
20230609,091200,315991350,47400,47350,47400,47350,369
|
|
20230609,091100,298514400,47350,47400,47450,47350,454
|
|
20230609,091000,276995550,47350,47300,47450,47250,1286
|
|
20230609,090900,216071950,47350,47350,47400,47300,174
|
|
20230609,090800,207830950,47400,47250,47400,47250,478
|
|
20230609,090700,185219450,47250,47250,47300,47250,18
|
|
20230609,090600,184368700,47250,47400,47450,47250,227
|
|
20230609,090500,173612200,47400,47150,47450,47150,749
|
|
20230609,090400,138105850,47300,47200,47300,47150,704
|
|
20230609,090300,104879900,47150,47200,47200,47100,456
|
|
20230609,090200,83365200,47250,47250,47250,47200,541
|
|
20230609,090100,57818250,47250,47300,47350,47200,726
|
|
20230609,090000,23484550,47300,47350,47350,47300,496
|