772 lines
41 KiB
CSV
772 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,214800,9164243150,47800,47800,47800,47800,0
|
|
20230601,214700,9164243150,47800,47800,47800,47800,0
|
|
20230601,214600,9164243150,47800,47800,47800,47800,0
|
|
20230601,214500,9164243150,47800,47800,47800,47800,0
|
|
20230601,214400,9164243150,47800,47800,47800,47800,0
|
|
20230601,214300,9164243150,47800,47800,47800,47800,0
|
|
20230601,214200,9164243150,47800,47800,47800,47800,0
|
|
20230601,214100,9164243150,47800,47800,47800,47800,0
|
|
20230601,214000,9164243150,47800,47800,47800,47800,0
|
|
20230601,213900,9164243150,47800,47800,47800,47800,0
|
|
20230601,213800,9164243150,47800,47800,47800,47800,0
|
|
20230601,213700,9164243150,47800,47800,47800,47800,0
|
|
20230601,213600,9164243150,47800,47800,47800,47800,0
|
|
20230601,213500,9164243150,47800,47800,47800,47800,0
|
|
20230601,213400,9164243150,47800,47800,47800,47800,0
|
|
20230601,213300,9164243150,47800,47800,47800,47800,0
|
|
20230601,213200,9164243150,47800,47800,47800,47800,0
|
|
20230601,213100,9164243150,47800,47800,47800,47800,0
|
|
20230601,213000,9164243150,47800,47800,47800,47800,0
|
|
20230601,212900,9164243150,47800,47800,47800,47800,0
|
|
20230601,212800,9164243150,47800,47800,47800,47800,0
|
|
20230601,212700,9164243150,47800,47800,47800,47800,0
|
|
20230601,212600,9164243150,47800,47800,47800,47800,0
|
|
20230601,212500,9164243150,47800,47800,47800,47800,0
|
|
20230601,212400,9164243150,47800,47800,47800,47800,0
|
|
20230601,212300,9164243150,47800,47800,47800,47800,0
|
|
20230601,212200,9164243150,47800,47800,47800,47800,0
|
|
20230601,212100,9164243150,47800,47800,47800,47800,0
|
|
20230601,212000,9164243150,47800,47800,47800,47800,0
|
|
20230601,211900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,211800,9164243150,47800,47800,47800,47800,0
|
|
20230601,211700,9164243150,47800,47800,47800,47800,0
|
|
20230601,211600,9164243150,47800,47800,47800,47800,0
|
|
20230601,211500,9164243150,47800,47800,47800,47800,0
|
|
20230601,211400,9164243150,47800,47800,47800,47800,0
|
|
20230601,211300,9164243150,47800,47800,47800,47800,0
|
|
20230601,211200,9164243150,47800,47800,47800,47800,0
|
|
20230601,211100,9164243150,47800,47800,47800,47800,0
|
|
20230601,211000,9164243150,47800,47800,47800,47800,0
|
|
20230601,210900,9164243150,47800,47800,47800,47800,0
|
|
20230601,210800,9164243150,47800,47800,47800,47800,0
|
|
20230601,210700,9164243150,47800,47800,47800,47800,0
|
|
20230601,210600,9164243150,47800,47800,47800,47800,0
|
|
20230601,210500,9164243150,47800,47800,47800,47800,0
|
|
20230601,210400,9164243150,47800,47800,47800,47800,0
|
|
20230601,210300,9164243150,47800,47800,47800,47800,0
|
|
20230601,210200,9164243150,47800,47800,47800,47800,0
|
|
20230601,210100,9164243150,47800,47800,47800,47800,0
|
|
20230601,210000,9164243150,47800,47800,47800,47800,0
|
|
20230601,205900,9164243150,47800,47800,47800,47800,0
|
|
20230601,205800,9164243150,47800,47800,47800,47800,0
|
|
20230601,205700,9164243150,47800,47800,47800,47800,0
|
|
20230601,205600,9164243150,47800,47800,47800,47800,0
|
|
20230601,205500,9164243150,47800,47800,47800,47800,0
|
|
20230601,205400,9164243150,47800,47800,47800,47800,0
|
|
20230601,205300,9164243150,47800,47800,47800,47800,0
|
|
20230601,205200,9164243150,47800,47800,47800,47800,0
|
|
20230601,205100,9164243150,47800,47800,47800,47800,0
|
|
20230601,205000,9164243150,47800,47800,47800,47800,0
|
|
20230601,204900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,204800,9164243150,47800,47800,47800,47800,0
|
|
20230601,204700,9164243150,47800,47800,47800,47800,0
|
|
20230601,204600,9164243150,47800,47800,47800,47800,0
|
|
20230601,204500,9164243150,47800,47800,47800,47800,0
|
|
20230601,204400,9164243150,47800,47800,47800,47800,0
|
|
20230601,204300,9164243150,47800,47800,47800,47800,0
|
|
20230601,204200,9164243150,47800,47800,47800,47800,0
|
|
20230601,204100,9164243150,47800,47800,47800,47800,0
|
|
20230601,204000,9164243150,47800,47800,47800,47800,0
|
|
20230601,203900,9164243150,47800,47800,47800,47800,0
|
|
20230601,203800,9164243150,47800,47800,47800,47800,0
|
|
20230601,203700,9164243150,47800,47800,47800,47800,0
|
|
20230601,203600,9164243150,47800,47800,47800,47800,0
|
|
20230601,203500,9164243150,47800,47800,47800,47800,0
|
|
20230601,203400,9164243150,47800,47800,47800,47800,0
|
|
20230601,203300,9164243150,47800,47800,47800,47800,0
|
|
20230601,203200,9164243150,47800,47800,47800,47800,0
|
|
20230601,203100,9164243150,47800,47800,47800,47800,0
|
|
20230601,203000,9164243150,47800,47800,47800,47800,0
|
|
20230601,202900,9164243150,47800,47800,47800,47800,0
|
|
20230601,202800,9164243150,47800,47800,47800,47800,0
|
|
20230601,202700,9164243150,47800,47800,47800,47800,0
|
|
20230601,202600,9164243150,47800,47800,47800,47800,0
|
|
20230601,202500,9164243150,47800,47800,47800,47800,0
|
|
20230601,202400,9164243150,47800,47800,47800,47800,0
|
|
20230601,202300,9164243150,47800,47800,47800,47800,0
|
|
20230601,202200,9164243150,47800,47800,47800,47800,0
|
|
20230601,202100,9164243150,47800,47800,47800,47800,0
|
|
20230601,202000,9164243150,47800,47800,47800,47800,0
|
|
20230601,201900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,201800,9164243150,47800,47800,47800,47800,0
|
|
20230601,201700,9164243150,47800,47800,47800,47800,0
|
|
20230601,201600,9164243150,47800,47800,47800,47800,0
|
|
20230601,201500,9164243150,47800,47800,47800,47800,0
|
|
20230601,201400,9164243150,47800,47800,47800,47800,0
|
|
20230601,201300,9164243150,47800,47800,47800,47800,0
|
|
20230601,201200,9164243150,47800,47800,47800,47800,0
|
|
20230601,201100,9164243150,47800,47800,47800,47800,0
|
|
20230601,201000,9164243150,47800,47800,47800,47800,0
|
|
20230601,200900,9164243150,47800,47800,47800,47800,0
|
|
20230601,200800,9164243150,47800,47800,47800,47800,0
|
|
20230601,200700,9164243150,47800,47800,47800,47800,0
|
|
20230601,200600,9164243150,47800,47800,47800,47800,0
|
|
20230601,200500,9164243150,47800,47800,47800,47800,0
|
|
20230601,200400,9164243150,47800,47800,47800,47800,0
|
|
20230601,200300,9164243150,47800,47800,47800,47800,0
|
|
20230601,200200,9164243150,47800,47800,47800,47800,0
|
|
20230601,200100,9164243150,47800,47800,47800,47800,0
|
|
20230601,200000,9164243150,47800,47800,47800,47800,0
|
|
20230601,195900,9164243150,47800,47800,47800,47800,0
|
|
20230601,195800,9164243150,47800,47800,47800,47800,0
|
|
20230601,195700,9164243150,47800,47800,47800,47800,0
|
|
20230601,195600,9164243150,47800,47800,47800,47800,0
|
|
20230601,195500,9164243150,47800,47800,47800,47800,0
|
|
20230601,195400,9164243150,47800,47800,47800,47800,0
|
|
20230601,195300,9164243150,47800,47800,47800,47800,0
|
|
20230601,195200,9164243150,47800,47800,47800,47800,0
|
|
20230601,195100,9164243150,47800,47800,47800,47800,0
|
|
20230601,195000,9164243150,47800,47800,47800,47800,0
|
|
20230601,194900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,194800,9164243150,47800,47800,47800,47800,0
|
|
20230601,194700,9164243150,47800,47800,47800,47800,0
|
|
20230601,194600,9164243150,47800,47800,47800,47800,0
|
|
20230601,194500,9164243150,47800,47800,47800,47800,0
|
|
20230601,194400,9164243150,47800,47800,47800,47800,0
|
|
20230601,194300,9164243150,47800,47800,47800,47800,0
|
|
20230601,194200,9164243150,47800,47800,47800,47800,0
|
|
20230601,194100,9164243150,47800,47800,47800,47800,0
|
|
20230601,194000,9164243150,47800,47800,47800,47800,0
|
|
20230601,193900,9164243150,47800,47800,47800,47800,0
|
|
20230601,193800,9164243150,47800,47800,47800,47800,0
|
|
20230601,193700,9164243150,47800,47800,47800,47800,0
|
|
20230601,193600,9164243150,47800,47800,47800,47800,0
|
|
20230601,193500,9164243150,47800,47800,47800,47800,0
|
|
20230601,193400,9164243150,47800,47800,47800,47800,0
|
|
20230601,193300,9164243150,47800,47800,47800,47800,0
|
|
20230601,193200,9164243150,47800,47800,47800,47800,0
|
|
20230601,193100,9164243150,47800,47800,47800,47800,0
|
|
20230601,193000,9164243150,47800,47800,47800,47800,0
|
|
20230601,192900,9164243150,47800,47800,47800,47800,0
|
|
20230601,192800,9164243150,47800,47800,47800,47800,0
|
|
20230601,192700,9164243150,47800,47800,47800,47800,0
|
|
20230601,192600,9164243150,47800,47800,47800,47800,0
|
|
20230601,192500,9164243150,47800,47800,47800,47800,0
|
|
20230601,192400,9164243150,47800,47800,47800,47800,0
|
|
20230601,192300,9164243150,47800,47800,47800,47800,0
|
|
20230601,192200,9164243150,47800,47800,47800,47800,0
|
|
20230601,192100,9164243150,47800,47800,47800,47800,0
|
|
20230601,192000,9164243150,47800,47800,47800,47800,0
|
|
20230601,191900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,191800,9164243150,47800,47800,47800,47800,0
|
|
20230601,191700,9164243150,47800,47800,47800,47800,0
|
|
20230601,191600,9164243150,47800,47800,47800,47800,0
|
|
20230601,191500,9164243150,47800,47800,47800,47800,0
|
|
20230601,191400,9164243150,47800,47800,47800,47800,0
|
|
20230601,191300,9164243150,47800,47800,47800,47800,0
|
|
20230601,191200,9164243150,47800,47800,47800,47800,0
|
|
20230601,191100,9164243150,47800,47800,47800,47800,0
|
|
20230601,191000,9164243150,47800,47800,47800,47800,0
|
|
20230601,190900,9164243150,47800,47800,47800,47800,0
|
|
20230601,190800,9164243150,47800,47800,47800,47800,0
|
|
20230601,190700,9164243150,47800,47800,47800,47800,0
|
|
20230601,190600,9164243150,47800,47800,47800,47800,0
|
|
20230601,190500,9164243150,47800,47800,47800,47800,0
|
|
20230601,190400,9164243150,47800,47800,47800,47800,0
|
|
20230601,190300,9164243150,47800,47800,47800,47800,0
|
|
20230601,190200,9164243150,47800,47800,47800,47800,0
|
|
20230601,190100,9164243150,47800,47800,47800,47800,0
|
|
20230601,190000,9164243150,47800,47800,47800,47800,0
|
|
20230601,185900,9164243150,47800,47800,47800,47800,0
|
|
20230601,185800,9164243150,47800,47800,47800,47800,0
|
|
20230601,185700,9164243150,47800,47800,47800,47800,0
|
|
20230601,185600,9164243150,47800,47800,47800,47800,0
|
|
20230601,185500,9164243150,47800,47800,47800,47800,0
|
|
20230601,185400,9164243150,47800,47800,47800,47800,0
|
|
20230601,185300,9164243150,47800,47800,47800,47800,0
|
|
20230601,185200,9164243150,47800,47800,47800,47800,0
|
|
20230601,185100,9164243150,47800,47800,47800,47800,0
|
|
20230601,185000,9164243150,47800,47800,47800,47800,0
|
|
20230601,184900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,184800,9164243150,47800,47800,47800,47800,0
|
|
20230601,184700,9164243150,47800,47800,47800,47800,0
|
|
20230601,184600,9164243150,47800,47800,47800,47800,0
|
|
20230601,184500,9164243150,47800,47800,47800,47800,0
|
|
20230601,184400,9164243150,47800,47800,47800,47800,0
|
|
20230601,184300,9164243150,47800,47800,47800,47800,0
|
|
20230601,184200,9164243150,47800,47800,47800,47800,0
|
|
20230601,184100,9164243150,47800,47800,47800,47800,0
|
|
20230601,184000,9164243150,47800,47800,47800,47800,0
|
|
20230601,183900,9164243150,47800,47800,47800,47800,0
|
|
20230601,183800,9164243150,47800,47800,47800,47800,0
|
|
20230601,183700,9164243150,47800,47800,47800,47800,0
|
|
20230601,183600,9164243150,47800,47800,47800,47800,0
|
|
20230601,183500,9164243150,47800,47800,47800,47800,0
|
|
20230601,183400,9164243150,47800,47800,47800,47800,0
|
|
20230601,183300,9164243150,47800,47800,47800,47800,0
|
|
20230601,183200,9164243150,47800,47800,47800,47800,0
|
|
20230601,183100,9164243150,47800,47800,47800,47800,0
|
|
20230601,183000,9164243150,47800,47800,47800,47800,0
|
|
20230601,182900,9164243150,47800,47800,47800,47800,0
|
|
20230601,182800,9164243150,47800,47800,47800,47800,0
|
|
20230601,182700,9164243150,47800,47800,47800,47800,0
|
|
20230601,182600,9164243150,47800,47800,47800,47800,0
|
|
20230601,182500,9164243150,47800,47800,47800,47800,0
|
|
20230601,182400,9164243150,47800,47800,47800,47800,0
|
|
20230601,182300,9164243150,47800,47800,47800,47800,0
|
|
20230601,182200,9164243150,47800,47800,47800,47800,0
|
|
20230601,182100,9164243150,47800,47800,47800,47800,0
|
|
20230601,182000,9164243150,47800,47800,47800,47800,0
|
|
20230601,181900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,181800,9164243150,47800,47800,47800,47800,0
|
|
20230601,181700,9164243150,47800,47800,47800,47800,0
|
|
20230601,181600,9164243150,47800,47800,47800,47800,0
|
|
20230601,181500,9164243150,47800,47800,47800,47800,0
|
|
20230601,181400,9164243150,47800,47800,47800,47800,0
|
|
20230601,181300,9164243150,47800,47800,47800,47800,0
|
|
20230601,181200,9164243150,47800,47800,47800,47800,0
|
|
20230601,181100,9164243150,47800,47800,47800,47800,0
|
|
20230601,181000,9164243150,47800,47800,47800,47800,0
|
|
20230601,180900,9164243150,47800,47800,47800,47800,0
|
|
20230601,180800,9164243150,47800,47800,47800,47800,0
|
|
20230601,180700,9164243150,47800,47800,47800,47800,0
|
|
20230601,180600,9164243150,47800,47800,47800,47800,0
|
|
20230601,180500,9164243150,47800,47800,47800,47800,0
|
|
20230601,180400,9164243150,47800,47800,47800,47800,0
|
|
20230601,180300,9164243150,47800,47800,47800,47800,0
|
|
20230601,180200,9164243150,47800,47800,47800,47800,0
|
|
20230601,180100,9164243150,47800,47800,47800,47800,0
|
|
20230601,180000,9164243150,47800,47800,47800,47800,0
|
|
20230601,175900,9164243150,47800,47800,47800,47800,0
|
|
20230601,175800,9164243150,47800,47800,47800,47800,0
|
|
20230601,175700,9164243150,47800,47800,47800,47800,0
|
|
20230601,175600,9164243150,47800,47800,47800,47800,0
|
|
20230601,175500,9164243150,47800,47800,47800,47800,0
|
|
20230601,175400,9164243150,47800,47800,47800,47800,0
|
|
20230601,175300,9164243150,47800,47800,47800,47800,0
|
|
20230601,175200,9164243150,47800,47800,47800,47800,0
|
|
20230601,175100,9164243150,47800,47800,47800,47800,0
|
|
20230601,175000,9164243150,47800,47800,47800,47800,0
|
|
20230601,174900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,174800,9164243150,47800,47800,47800,47800,0
|
|
20230601,174700,9164243150,47800,47800,47800,47800,0
|
|
20230601,174600,9164243150,47800,47800,47800,47800,0
|
|
20230601,174500,9164243150,47800,47800,47800,47800,0
|
|
20230601,174400,9164243150,47800,47800,47800,47800,0
|
|
20230601,174300,9164243150,47800,47800,47800,47800,0
|
|
20230601,174200,9164243150,47800,47800,47800,47800,0
|
|
20230601,174100,9164243150,47800,47800,47800,47800,0
|
|
20230601,174000,9164243150,47800,47800,47800,47800,0
|
|
20230601,173900,9164243150,47800,47800,47800,47800,0
|
|
20230601,173800,9164243150,47800,47800,47800,47800,0
|
|
20230601,173700,9164243150,47800,47800,47800,47800,0
|
|
20230601,173600,9164243150,47800,47800,47800,47800,0
|
|
20230601,173500,9164243150,47800,47800,47800,47800,0
|
|
20230601,173400,9164243150,47800,47800,47800,47800,0
|
|
20230601,173300,9164243150,47800,47800,47800,47800,0
|
|
20230601,173200,9164243150,47800,47800,47800,47800,0
|
|
20230601,173100,9164243150,47800,47800,47800,47800,0
|
|
20230601,173000,9164243150,47800,47800,47800,47800,0
|
|
20230601,172900,9164243150,47800,47800,47800,47800,0
|
|
20230601,172800,9164243150,47800,47800,47800,47800,0
|
|
20230601,172700,9164243150,47800,47800,47800,47800,0
|
|
20230601,172600,9164243150,47800,47800,47800,47800,0
|
|
20230601,172500,9164243150,47800,47800,47800,47800,0
|
|
20230601,172400,9164243150,47800,47800,47800,47800,0
|
|
20230601,172300,9164243150,47800,47800,47800,47800,0
|
|
20230601,172200,9164243150,47800,47800,47800,47800,0
|
|
20230601,172100,9164243150,47800,47800,47800,47800,0
|
|
20230601,172000,9164243150,47800,47800,47800,47800,0
|
|
20230601,171900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,171800,9164243150,47800,47800,47800,47800,0
|
|
20230601,171700,9164243150,47800,47800,47800,47800,0
|
|
20230601,171600,9164243150,47800,47800,47800,47800,0
|
|
20230601,171500,9164243150,47800,47800,47800,47800,0
|
|
20230601,171400,9164243150,47800,47800,47800,47800,0
|
|
20230601,171300,9164243150,47800,47800,47800,47800,0
|
|
20230601,171200,9164243150,47800,47800,47800,47800,0
|
|
20230601,171100,9164243150,47800,47800,47800,47800,0
|
|
20230601,171000,9164243150,47800,47800,47800,47800,0
|
|
20230601,170900,9164243150,47800,47800,47800,47800,0
|
|
20230601,170800,9164243150,47800,47800,47800,47800,0
|
|
20230601,170700,9164243150,47800,47800,47800,47800,0
|
|
20230601,170600,9164243150,47800,47800,47800,47800,0
|
|
20230601,170500,9164243150,47800,47800,47800,47800,0
|
|
20230601,170400,9164243150,47800,47800,47800,47800,0
|
|
20230601,170300,9164243150,47800,47800,47800,47800,0
|
|
20230601,170200,9164243150,47800,47800,47800,47800,0
|
|
20230601,170100,9164243150,47800,47800,47800,47800,0
|
|
20230601,170000,9164243150,47800,47800,47800,47800,0
|
|
20230601,165900,9164243150,47800,47800,47800,47800,0
|
|
20230601,165800,9164243150,47800,47800,47800,47800,0
|
|
20230601,165700,9164243150,47800,47800,47800,47800,0
|
|
20230601,165600,9164243150,47800,47800,47800,47800,0
|
|
20230601,165500,9164243150,47800,47800,47800,47800,0
|
|
20230601,165400,9164243150,47800,47800,47800,47800,0
|
|
20230601,165300,9164243150,47800,47800,47800,47800,0
|
|
20230601,165200,9164243150,47800,47800,47800,47800,0
|
|
20230601,165100,9164243150,47800,47800,47800,47800,0
|
|
20230601,165000,9164243150,47800,47800,47800,47800,0
|
|
20230601,164900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,164800,9164243150,47800,47800,47800,47800,0
|
|
20230601,164700,9164243150,47800,47800,47800,47800,0
|
|
20230601,164600,9164243150,47800,47800,47800,47800,0
|
|
20230601,164500,9164243150,47800,47800,47800,47800,0
|
|
20230601,164400,9164243150,47800,47800,47800,47800,0
|
|
20230601,164300,9164243150,47800,47800,47800,47800,0
|
|
20230601,164200,9164243150,47800,47800,47800,47800,0
|
|
20230601,164100,9164243150,47800,47800,47800,47800,0
|
|
20230601,164000,9164243150,47800,47800,47800,47800,0
|
|
20230601,163900,9164243150,47800,47800,47800,47800,0
|
|
20230601,163800,9164243150,47800,47800,47800,47800,0
|
|
20230601,163700,9164243150,47800,47800,47800,47800,0
|
|
20230601,163600,9164243150,47800,47800,47800,47800,0
|
|
20230601,163500,9164243150,47800,47800,47800,47800,0
|
|
20230601,163400,9164243150,47800,47800,47800,47800,0
|
|
20230601,163300,9164243150,47800,47800,47800,47800,0
|
|
20230601,163200,9164243150,47800,47800,47800,47800,0
|
|
20230601,163100,9164243150,47800,47800,47800,47800,0
|
|
20230601,163000,9164243150,47800,47800,47800,47800,0
|
|
20230601,162900,9164243150,47800,47800,47800,47800,0
|
|
20230601,162800,9164243150,47800,47800,47800,47800,0
|
|
20230601,162700,9164243150,47800,47800,47800,47800,0
|
|
20230601,162600,9164243150,47800,47800,47800,47800,0
|
|
20230601,162500,9164243150,47800,47800,47800,47800,0
|
|
20230601,162400,9164243150,47800,47800,47800,47800,0
|
|
20230601,162300,9164243150,47800,47800,47800,47800,0
|
|
20230601,162200,9164243150,47800,47800,47800,47800,0
|
|
20230601,162100,9164243150,47800,47800,47800,47800,0
|
|
20230601,162000,9164243150,47800,47800,47800,47800,0
|
|
20230601,161900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,161800,9164243150,47800,47800,47800,47800,0
|
|
20230601,161700,9164243150,47800,47800,47800,47800,0
|
|
20230601,161600,9164243150,47800,47800,47800,47800,0
|
|
20230601,161500,9164243150,47800,47800,47800,47800,0
|
|
20230601,161400,9164243150,47800,47800,47800,47800,0
|
|
20230601,161300,9164243150,47800,47800,47800,47800,0
|
|
20230601,161200,9164243150,47800,47800,47800,47800,0
|
|
20230601,161100,9164243150,47800,47800,47800,47800,0
|
|
20230601,161000,9164243150,47800,47800,47800,47800,0
|
|
20230601,160900,9164243150,47800,47800,47800,47800,0
|
|
20230601,160800,9164243150,47800,47800,47800,47800,0
|
|
20230601,160700,9164243150,47800,47800,47800,47800,0
|
|
20230601,160600,9164243150,47800,47800,47800,47800,0
|
|
20230601,160500,9164243150,47800,47800,47800,47800,0
|
|
20230601,160400,9164243150,47800,47800,47800,47800,0
|
|
20230601,160300,9164243150,47800,47800,47800,47800,0
|
|
20230601,160200,9164243150,47800,47800,47800,47800,0
|
|
20230601,160100,9164243150,47800,47800,47800,47800,0
|
|
20230601,160000,9164243150,47800,47800,47800,47800,0
|
|
20230601,155900,9164243150,47800,47800,47800,47800,0
|
|
20230601,155800,9164243150,47800,47800,47800,47800,0
|
|
20230601,155700,9164243150,47800,47800,47800,47800,0
|
|
20230601,155600,9164243150,47800,47800,47800,47800,0
|
|
20230601,155500,9164243150,47800,47800,47800,47800,0
|
|
20230601,155400,9164243150,47800,47800,47800,47800,0
|
|
20230601,155300,9164243150,47800,47800,47800,47800,0
|
|
20230601,155200,9164243150,47800,47800,47800,47800,0
|
|
20230601,155100,9164243150,47800,47800,47800,47800,0
|
|
20230601,155000,9164243150,47800,47800,47800,47800,0
|
|
20230601,154900,9164243150,47800,47800,47800,47800,2789
|
|
20230601,154800,9164243150,47800,47800,47800,47800,0
|
|
20230601,154700,9164243150,47800,47800,47800,47800,0
|
|
20230601,154600,9164243150,47800,47800,47800,47800,0
|
|
20230601,154500,9164243150,47800,47800,47800,47800,0
|
|
20230601,154400,9164243150,47800,47800,47800,47800,0
|
|
20230601,154300,9164243150,47800,47800,47800,47800,0
|
|
20230601,154200,9164243150,47800,47800,47800,47800,0
|
|
20230601,154100,9164243150,47800,47800,47800,47800,0
|
|
20230601,154000,9164243150,47800,47800,47800,47800,0
|
|
20230601,153900,9164243150,47800,47800,47800,47800,0
|
|
20230601,153800,9164243150,47800,47800,47800,47800,0
|
|
20230601,153700,9164243150,47800,47800,47800,47800,0
|
|
20230601,153600,9164243150,47800,47800,47800,47800,0
|
|
20230601,153500,9164243150,47800,47800,47800,47800,0
|
|
20230601,153400,9164243150,47800,47800,47800,47800,0
|
|
20230601,153300,9164243150,47800,47800,47800,47800,0
|
|
20230601,153200,9164243150,47800,47800,47800,47800,0
|
|
20230601,153100,9164243150,47800,47800,47800,47800,0
|
|
20230601,153000,9164243150,47800,47800,47800,47800,2789
|
|
20230601,152900,9030928950,47950,47950,47950,47950,0
|
|
20230601,152800,9030928950,47950,47950,47950,47950,0
|
|
20230601,152700,9030928950,47950,47950,47950,47950,0
|
|
20230601,152600,9030928950,47950,47950,47950,47950,0
|
|
20230601,152500,9030928950,47950,47950,47950,47950,0
|
|
20230601,152400,9030928950,47950,47950,47950,47950,0
|
|
20230601,152300,9030928950,47950,47950,47950,47950,0
|
|
20230601,152200,9030928950,47950,47950,47950,47950,0
|
|
20230601,152100,9030928950,47950,47950,47950,47950,0
|
|
20230601,152000,9030928950,47950,47950,47950,47950,0
|
|
20230601,151900,9030928950,47950,48150,48150,47900,332
|
|
20230601,151800,9015008300,48150,48000,48150,47950,329
|
|
20230601,151700,8999196750,47950,48050,48200,47950,1455
|
|
20230601,151600,8929289850,48050,48200,48200,48050,609
|
|
20230601,151500,8899986600,48050,48100,48200,48050,536
|
|
20230601,151400,8874195700,48100,48100,48200,48050,650
|
|
20230601,151300,8842894250,48150,48050,48150,48050,444
|
|
20230601,151200,8821530500,48100,48150,48200,48050,1183
|
|
20230601,151100,8764579250,48150,48200,48200,48100,765
|
|
20230601,151000,8727734400,48200,48100,48200,48050,653
|
|
20230601,150900,8696285150,48100,48000,48200,48000,554
|
|
20230601,150800,8669617350,48050,48150,48200,48000,768
|
|
20230601,150700,8632658250,48050,48050,48150,48000,783
|
|
20230601,150600,8594989000,48150,48100,48200,48050,821
|
|
20230601,150500,8555466200,48100,48150,48200,48100,686
|
|
20230601,150400,8522420800,48200,48100,48200,47950,993
|
|
20230601,150300,8474622800,48150,48100,48200,48050,758
|
|
20230601,150200,8438145700,48100,48150,48200,48050,723
|
|
20230601,150100,8403346250,48050,48150,48200,48050,666
|
|
20230601,150000,8371268250,48050,48050,48200,48000,691
|
|
20230601,145900,8338000800,48000,48100,48200,48000,774
|
|
20230601,145800,8300739950,48150,48150,48150,48000,1504
|
|
20230601,145700,8228426700,48150,48200,48250,48100,618
|
|
20230601,145600,8198641250,48100,48200,48250,48050,1156
|
|
20230601,145500,8142971950,48200,48200,48250,48150,683
|
|
20230601,145400,8110040650,48200,48200,48300,48150,973
|
|
20230601,145300,8063109900,48250,48300,48300,48200,966
|
|
20230601,145200,8016507250,48300,48400,48400,48250,1266
|
|
20230601,145100,7955366350,48400,48600,48650,48350,1028
|
|
20230601,145000,7905511350,48650,48500,48750,48500,7274
|
|
20230601,144900,7551967100,48550,48600,48600,48450,1254
|
|
20230601,144800,7491097500,48600,48250,48600,48250,2111
|
|
20230601,144700,7388923400,48250,48050,48250,48050,1546
|
|
20230601,144600,7314498650,48050,48100,48150,48000,1081
|
|
20230601,144500,7262530800,48150,48000,48150,47950,1631
|
|
20230601,144400,7184174650,48050,47900,48050,47900,1170
|
|
20230601,144300,7128034450,47950,47850,47950,47850,484
|
|
20230601,144200,7104844300,47850,47900,47950,47850,606
|
|
20230601,144100,7075816850,47850,47850,47900,47850,460
|
|
20230601,144000,7053791750,47850,47850,47900,47800,491
|
|
20230601,143900,7030298400,47800,47850,47950,47800,1643
|
|
20230601,143800,6951599700,47850,47750,47900,47700,1126
|
|
20230601,143700,6897783450,47700,47550,47750,47550,3328
|
|
20230601,143600,6739195900,47550,47650,47650,47550,647
|
|
20230601,143500,6708402150,47650,47600,47650,47600,691
|
|
20230601,143400,6675506350,47600,47650,47650,47600,128
|
|
20230601,143300,6669411450,47650,47600,47650,47600,146
|
|
20230601,143200,6662456300,47600,47550,47650,47550,162
|
|
20230601,143100,6654744300,47550,47600,47650,47550,472
|
|
20230601,143000,6632275850,47600,47600,47600,47550,363
|
|
20230601,142900,6614997200,47550,47550,47600,47550,102
|
|
20230601,142800,6610145150,47550,47600,47600,47550,59
|
|
20230601,142700,6607338250,47600,47600,47650,47550,444
|
|
20230601,142600,6586203500,47550,47550,47600,47500,162
|
|
20230601,142500,6578496350,47600,47500,47600,47500,666
|
|
20230601,142400,6546831850,47500,47550,47600,47500,779
|
|
20230601,142300,6509813500,47600,47550,47600,47500,448
|
|
20230601,142200,6488508550,47600,47600,47600,47550,92
|
|
20230601,142100,6484132900,47550,47550,47600,47550,126
|
|
20230601,142000,6478138450,47550,47600,47600,47550,50
|
|
20230601,141900,6475759750,47550,47550,47600,47550,128
|
|
20230601,141800,6469673000,47550,47550,47600,47550,29
|
|
20230601,141700,6468293800,47550,47500,47650,47500,1358
|
|
20230601,141600,6403684250,47500,47550,47550,47500,126
|
|
20230601,141500,6397698850,47500,47550,47600,47500,887
|
|
20230601,141400,6355522400,47550,47550,47600,47550,110
|
|
20230601,141300,6350290350,47550,47550,47600,47500,230
|
|
20230601,141200,6339353600,47500,47500,47550,47500,153
|
|
20230601,141100,6332085700,47550,47450,47550,47450,404
|
|
20230601,141000,6312894750,47500,47500,47500,47450,298
|
|
20230601,140900,6298741100,47500,47450,47500,47450,136
|
|
20230601,140800,6292284350,47450,47450,47500,47450,135
|
|
20230601,140700,6285877950,47450,47450,47500,47450,96
|
|
20230601,140600,6281322350,47450,47450,47500,47450,71
|
|
20230601,140500,6277953150,47450,47450,47500,47450,116
|
|
20230601,140400,6272447700,47500,47450,47500,47450,86
|
|
20230601,140300,6268366250,47450,47500,47500,47450,134
|
|
20230601,140200,6262007900,47500,47450,47500,47450,57
|
|
20230601,140100,6259302250,47500,47450,47500,47450,94
|
|
20230601,140000,6254841850,47500,47450,47500,47450,111
|
|
20230601,135900,6249572350,47450,47500,47500,47450,74
|
|
20230601,135800,6246060450,47450,47450,47500,47450,118
|
|
20230601,135700,6240458950,47450,47450,47500,47450,79
|
|
20230601,135600,6236707400,47450,47400,47500,47400,422
|
|
20230601,135500,6216683750,47400,47400,47450,47400,78
|
|
20230601,135400,6212985350,47400,47400,47450,47400,137
|
|
20230601,135300,6206488850,47400,47350,47400,47350,520
|
|
20230601,135200,6181843600,47350,47350,47400,47350,78
|
|
20230601,135100,6178149800,47350,47400,47450,47350,1590
|
|
20230601,135000,6102786650,47400,47400,47450,47400,266
|
|
20230601,134900,6090177250,47400,47400,47400,47400,43
|
|
20230601,134800,6088139050,47400,47400,47450,47400,189
|
|
20230601,134700,6079180300,47450,47450,47500,47450,142
|
|
20230601,134600,6072441850,47500,47450,47500,47450,72
|
|
20230601,134500,6069024150,47450,47450,47450,47450,95
|
|
20230601,134400,6064516400,47450,47500,47500,47450,124
|
|
20230601,134300,6058629050,47450,47450,47450,47450,71
|
|
20230601,134200,6055260100,47450,47450,47450,47450,104
|
|
20230601,134100,6050325300,47450,47450,47500,47450,54
|
|
20230601,134000,6047762450,47450,47450,47500,47450,35
|
|
20230601,133900,6046101000,47450,47500,47550,47450,52
|
|
20230601,133800,6043631050,47500,47500,47550,47500,81
|
|
20230601,133700,6039782000,47500,47500,47600,47500,115
|
|
20230601,133600,6034318400,47600,47500,47600,47500,281
|
|
20230601,133500,6020954550,47550,47500,47550,47450,361
|
|
20230601,133400,6003813800,47450,47400,47600,47400,18
|
|
20230601,133300,6002958350,47700,47400,47700,47400,1031
|
|
20230601,133200,5953991050,47400,47450,47450,47400,773
|
|
20230601,133100,5917348300,47400,47400,47450,47400,204
|
|
20230601,133000,5907673150,47400,47400,47400,47400,30
|
|
20230601,132900,5906251150,47400,47400,47450,47400,64
|
|
20230601,132800,5903216500,47400,47450,47450,47400,93
|
|
20230601,132700,5898803700,47450,47450,47500,47450,25
|
|
20230601,132600,5897617350,47450,47450,47500,47400,340
|
|
20230601,132500,5881483250,47400,47450,47450,47400,314
|
|
20230601,132400,5866588450,47400,47400,47400,47400,271
|
|
20230601,132300,5853743050,47400,47400,47450,47400,71
|
|
20230601,132200,5850376850,47450,47400,47450,47400,129
|
|
20230601,132100,5844261300,47400,47400,47450,47400,29
|
|
20230601,132000,5842886050,47500,47500,47500,47400,570
|
|
20230601,131900,5815838500,47450,47500,47500,47450,127
|
|
20230601,131800,5809807350,47450,47450,47500,47450,84
|
|
20230601,131700,5805821200,47500,47450,47500,47450,57
|
|
20230601,131600,5803115750,47450,47450,47450,47450,88
|
|
20230601,131500,5798940150,47450,47450,47500,47450,70
|
|
20230601,131400,5795618400,47450,47450,47500,47450,51
|
|
20230601,131300,5793197750,47450,47450,47500,47450,107
|
|
20230601,131200,5788117000,47450,47450,47500,47450,339
|
|
20230601,131100,5772031350,47400,47450,47450,47400,44
|
|
20230601,131000,5769944150,47450,47450,47450,47400,1184
|
|
20230601,130900,5713764000,47450,47450,47450,47450,728
|
|
20230601,130800,5679220400,47450,47500,47500,47450,389
|
|
20230601,130700,5660748050,47500,47500,47550,47500,32
|
|
20230601,130600,5659227100,47500,47450,47500,47450,459
|
|
20230601,130500,5637425650,47450,47450,47500,47450,98
|
|
20230601,130400,5632774650,47450,47500,47500,47450,28
|
|
20230601,130300,5631445000,47450,47450,47450,47450,33
|
|
20230601,130200,5629879150,47500,47450,47500,47450,98
|
|
20230601,130100,5625226000,47500,47450,47500,47450,29
|
|
20230601,130000,5623849800,47500,47450,47500,47450,22
|
|
20230601,125900,5622805150,47500,47450,47500,47450,52
|
|
20230601,125800,5620336500,47500,47450,47500,47400,3761
|
|
20230601,125700,5442013000,47450,47450,47450,47400,619
|
|
20230601,125600,5412643900,47400,47450,47450,47400,33
|
|
20230601,125500,5411079150,47400,47400,47450,47400,82
|
|
20230601,125400,5407191250,47400,47400,47450,47400,318
|
|
20230601,125300,5392107450,47400,47400,47450,47400,971
|
|
20230601,125200,5346079000,47400,47400,47450,47400,179
|
|
20230601,125100,5337588550,47400,47450,47450,47400,621
|
|
20230601,125000,5308124150,47400,47400,47450,47400,266
|
|
20230601,124900,5295503700,47400,47400,47450,47400,347
|
|
20230601,124800,5279042750,47400,47400,47400,47400,36
|
|
20230601,124700,5277336350,47400,47400,47450,47400,477
|
|
20230601,124600,5254726000,47400,47450,47450,47400,1557
|
|
20230601,124500,5180847100,47450,47500,47500,47450,1350
|
|
20230601,124400,5116737900,47500,47500,47550,47500,42
|
|
20230601,124300,5114742100,47500,47500,47550,47500,32
|
|
20230601,124200,5113222000,47600,47550,47600,47550,370
|
|
20230601,124100,5095627450,47550,47550,47600,47500,129
|
|
20230601,124000,5089488400,47500,47550,47600,47500,66
|
|
20230601,123900,5086352500,47550,47550,47550,47500,149
|
|
20230601,123800,5079267600,47550,47600,47600,47550,121
|
|
20230601,123700,5073513550,47550,47550,47550,47550,83
|
|
20230601,123600,5069566900,47550,47600,47650,47550,557
|
|
20230601,123500,5043037800,47550,47600,47650,47550,48
|
|
20230601,123400,5040751550,47600,47600,47650,47600,652
|
|
20230601,123300,5009716250,47650,47650,47650,47600,54
|
|
20230601,123200,5007144100,47700,47650,47700,47600,276
|
|
20230601,123100,4993991400,47650,47650,47650,47600,194
|
|
20230601,123000,4984747500,47600,47550,47600,47500,271
|
|
20230601,122900,4971850000,47550,47700,47700,47500,43
|
|
20230601,122800,4969803050,47700,47500,47750,47500,3089
|
|
20230601,122700,4822603650,47450,47450,47500,47400,776
|
|
20230601,122600,4785748400,47400,47450,47500,47400,555
|
|
20230601,122500,4759414250,47450,47400,47450,47400,532
|
|
20230601,122400,4734173050,47450,47400,47450,47400,56
|
|
20230601,122300,4731518600,47400,47400,47450,47400,92
|
|
20230601,122200,4727156650,47400,47450,47450,47400,82
|
|
20230601,122100,4723269100,47450,47450,47450,47400,164
|
|
20230601,122000,4715490550,47400,47450,47450,47400,138
|
|
20230601,121900,4708948600,47400,47400,47450,47400,60
|
|
20230601,121800,4706104350,47400,47400,47450,47400,768
|
|
20230601,121700,4669664900,47400,47400,47450,47400,57
|
|
20230601,121600,4666962450,47450,47400,47450,47400,96
|
|
20230601,121500,4662409950,47400,47400,47400,47400,74
|
|
20230601,121400,4658902350,47400,47400,47450,47400,70
|
|
20230601,121300,4655583650,47400,47450,47450,47400,107
|
|
20230601,121200,4650511700,47400,47400,47450,47400,44
|
|
20230601,121100,4648426000,47450,47450,47450,47400,39
|
|
20230601,121000,4646576500,47400,47400,47450,47400,47
|
|
20230601,120900,4644348600,47400,47450,47450,47400,6
|
|
20230601,120800,4644064100,47400,47500,47500,47400,51
|
|
20230601,120700,4641645450,47500,47500,47500,47450,3123
|
|
20230601,120600,4493432650,47450,47450,47500,47450,105
|
|
20230601,120500,4488449900,47450,47450,47500,47450,94
|
|
20230601,120400,4483985150,47500,47450,47500,47450,234
|
|
20230601,120300,4472879250,47450,47450,47500,47450,209
|
|
20230601,120200,4462954400,47500,47450,47500,47450,208
|
|
20230601,120100,4453074600,47500,47450,47500,47450,134
|
|
20230601,120000,4446710700,47450,47450,47450,47450,294
|
|
20230601,115900,4432760400,47450,47450,47500,47450,54
|
|
20230601,115800,4430196600,47450,47450,47550,47450,425
|
|
20230601,115700,4410014400,47500,47450,47500,47450,42
|
|
20230601,115600,4408020900,47500,47500,47500,47450,392
|
|
20230601,115500,4389401050,47550,47500,47550,47500,30
|
|
20230601,115400,4387975050,47500,47500,47550,47450,78
|
|
20230601,115300,4384267300,47500,47500,47500,47500,146
|
|
20230601,115200,4377332300,47500,47500,47550,47500,137
|
|
20230601,115100,4370821700,47500,47450,47500,47450,198
|
|
20230601,115000,4361417600,47450,47500,47500,47450,75
|
|
20230601,114900,4357855350,47500,47500,47550,47500,412
|
|
20230601,114800,4338284850,47500,47450,47500,47450,174
|
|
20230601,114700,4330020900,47450,47500,47500,47450,133
|
|
20230601,114600,4323705550,47450,47450,47500,47450,30
|
|
20230601,114500,4322281200,47450,47500,47500,47450,76
|
|
20230601,114400,4318671500,47500,47500,47500,47450,456
|
|
20230601,114300,4297013700,47450,47450,47500,47450,47
|
|
20230601,114200,4294782950,47450,47450,47450,47450,11
|
|
20230601,114100,4294261000,47450,47450,47450,47450,12
|
|
20230601,114000,4293691600,47450,47500,47500,47450,80
|
|
20230601,113900,4289894550,47450,47450,47450,47450,30
|
|
20230601,113800,4288471050,47450,47450,47450,47450,1281
|
|
20230601,113700,4227687600,47400,47400,47450,47400,80
|
|
20230601,113600,4223893800,47400,47400,47450,47400,73
|
|
20230601,113500,4220433500,47350,47350,47400,47350,759
|
|
20230601,113400,4184468150,47350,47350,47400,47350,91
|
|
20230601,113300,4180158050,47400,47350,47400,47350,310
|
|
20230601,113200,4165465750,47350,47350,47400,47350,39
|
|
20230601,113100,4163617500,47350,47400,47450,47350,1030
|
|
20230601,113000,4114793950,47400,47400,47450,47400,92
|
|
20230601,112900,4110432500,47400,47400,47450,47400,102
|
|
20230601,112800,4105597400,47400,47400,47450,47400,132
|
|
20230601,112700,4099336600,47450,47400,47450,47400,114
|
|
20230601,112600,4093932650,47400,47400,47400,47400,64
|
|
20230601,112500,4090899050,47400,47400,47450,47400,71
|
|
20230601,112400,4087533100,47400,47400,47450,47400,97
|
|
20230601,112300,4082935200,47400,47400,47400,47350,639
|
|
20230601,112200,4052649100,47400,47350,47400,47350,139
|
|
20230601,112100,4046063300,47350,47350,47400,47350,448
|
|
20230601,112000,4024835250,47350,47400,47400,47350,185
|
|
20230601,111900,4016066750,47350,47400,47400,47350,337
|
|
20230601,111800,4000093550,47350,47400,47400,47350,25
|
|
20230601,111700,3998909150,47350,47350,47400,47350,188
|
|
20230601,111600,3990005200,47350,47350,47400,47350,314
|
|
20230601,111500,3975123300,47350,47350,47400,47350,91
|
|
20230601,111400,3970814150,47350,47350,47400,47350,221
|
|
20230601,111300,3960348950,47400,47350,47400,47350,164
|
|
20230601,111200,3952577250,47350,47350,47400,47350,174
|
|
20230601,111100,3944334950,47350,47400,47400,47350,171
|
|
20230601,111000,3936237800,47350,47450,47450,47350,550
|
|
20230601,110900,3910164800,47400,47400,47400,47400,28
|
|
20230601,110800,3908837600,47400,47400,47400,47350,283
|
|
20230601,110700,3895423950,47400,47400,47400,47350,108
|
|
20230601,110600,3890306250,47400,47350,47450,47350,518
|
|
20230601,110500,3865752550,47400,47350,47400,47350,27
|
|
20230601,110400,3864473400,47350,47350,47400,47350,62
|
|
20230601,110300,3861537050,47350,47300,47350,47300,219
|
|
20230601,110200,3851167750,47300,47350,47350,47300,107
|
|
20230601,110100,3846104950,47300,47350,47350,47300,124
|
|
20230601,110000,3840238300,47350,47350,47350,47300,130
|
|
20230601,105900,3834088700,47350,47350,47350,47300,125
|
|
20230601,105800,3828175500,47350,47400,47400,47300,2614
|
|
20230601,105700,3704402750,47400,47400,47400,47350,831
|
|
20230601,105600,3665014450,47450,47500,47500,47400,233
|
|
20230601,105500,3653957750,47500,47500,47550,47450,27
|
|
20230601,105400,3652674950,47500,47450,47500,47450,196
|
|
20230601,105300,3643365650,47550,47450,47550,47400,85
|
|
20230601,105200,3639332450,47450,47400,47500,47400,147
|
|
20230601,105100,3632359450,47400,47400,47500,47400,862
|
|
20230601,105000,3591453400,47400,47400,47450,47400,69
|
|
20230601,104900,3588182650,47450,47450,47450,47400,158
|
|
20230601,104800,3580691550,47450,47400,47450,47400,154
|
|
20230601,104700,3573391900,47400,47350,47400,47350,428
|
|
20230601,104600,3553110550,47400,47350,47400,47350,200
|
|
20230601,104500,3543638400,47350,47400,47400,47350,2918
|
|
20230601,104400,3405327850,47400,47450,47500,47400,1319
|
|
20230601,104300,3342755000,47450,47450,47500,47450,180
|
|
20230601,104200,3334212850,47450,47450,47500,47450,24
|
|
20230601,104100,3333074000,47450,47500,47550,47450,327
|
|
20230601,104000,3317543250,47500,47500,47500,47450,1032
|
|
20230601,103900,3268530700,47450,47550,47550,47450,2295
|
|
20230601,103800,3159524050,47550,47600,47600,47550,147
|
|
20230601,103700,3152534100,47600,47550,47600,47550,185
|
|
20230601,103600,3143731600,47550,47550,47550,47550,68
|
|
20230601,103500,3140498200,47550,47600,47600,47550,213
|
|
20230601,103400,3130361750,47550,47550,47650,47550,87
|
|
20230601,103300,3126223700,47650,47600,47650,47550,78
|
|
20230601,103200,3122512350,47600,47600,47600,47550,175
|
|
20230601,103100,3114188050,47550,47550,47600,47550,91
|
|
20230601,103000,3109859550,47550,47550,47600,47550,272
|
|
20230601,102900,3096921100,47600,47550,47650,47550,100
|
|
20230601,102800,3092158750,47600,47700,47700,47600,1409
|
|
20230601,102700,3024984550,47700,47700,47750,47700,18
|
|
20230601,102600,3024125650,47750,47750,47800,47700,115
|
|
20230601,102500,3018634500,47700,47800,47800,47700,184
|
|
20230601,102400,3009848450,47800,48000,48000,47800,281
|
|
20230601,102300,2996408150,48050,47950,48050,47900,854
|
|
20230601,102200,2955462050,47900,47950,48000,47850,359
|
|
20230601,102100,2938269350,47950,47950,47950,47850,274
|
|
20230601,102000,2925133650,47950,47950,47950,47650,896
|
|
20230601,101900,2882262300,47900,47950,47950,47850,299
|
|
20230601,101800,2867929400,47950,47850,47950,47750,266
|
|
20230601,101700,2855188100,47800,47650,47850,47650,1050
|
|
20230601,101600,2805057450,47650,47700,47700,47550,188
|
|
20230601,101500,2796098350,47650,47650,47700,47550,304
|
|
20230601,101400,2781609800,47600,47500,47600,47500,220
|
|
20230601,101300,2771145400,47550,47450,47550,47450,179
|
|
20230601,101200,2762640650,47450,47500,47500,47450,168
|
|
20230601,101100,2754663450,47500,47450,47500,47450,192
|
|
20230601,101000,2745546900,47450,47500,47500,47450,126
|
|
20230601,100900,2739562600,47500,47450,47500,47450,42
|
|
20230601,100800,2737569450,47500,47500,47550,47450,268
|
|
20230601,100700,2724842250,47450,47550,47550,47450,2079
|
|
20230601,100600,2626103950,47500,47600,47650,47500,2906
|
|
20230601,100500,2487853800,47600,47600,47650,47600,296
|
|
20230601,100400,2473753100,47650,47650,47700,47650,238
|
|
20230601,100300,2462406400,47650,47650,47700,47600,229
|
|
20230601,100200,2451494700,47600,47650,47650,47600,645
|
|
20230601,100100,2420762300,47650,47650,47700,47600,40
|
|
20230601,100000,2418857000,47600,47600,47650,47600,54
|
|
20230601,095900,2416286250,47600,47650,47700,47600,584
|
|
20230601,095800,2388460000,47650,47650,47650,47600,35
|
|
20230601,095700,2386792600,47600,47700,47700,47600,1950
|
|
20230601,095600,2293885500,47700,47650,47700,47650,296
|
|
20230601,095500,2279768550,47650,47650,47700,47650,50
|
|
20230601,095400,2277385400,47650,47700,47700,47650,74
|
|
20230601,095300,2273856350,47650,47650,47700,47650,82
|
|
20230601,095200,2269947350,47650,47600,47800,47600,880
|
|
20230601,095100,2227997100,47600,47550,47600,47550,81
|
|
20230601,095000,2224143850,47550,47550,47600,47550,175
|
|
20230601,094900,2215820850,47550,47600,47600,47550,390
|
|
20230601,094800,2197257500,47500,47550,47600,47500,263
|
|
20230601,094700,2184753800,47550,47550,47550,47500,192
|
|
20230601,094600,2175624500,47500,47550,47550,47500,781
|
|
20230601,094500,2138524650,47500,47550,47550,47500,112
|
|
20230601,094400,2133200900,47550,47550,47550,47500,1403
|
|
20230601,094300,2066513650,47550,47600,47600,47550,252
|
|
20230601,094200,2054519700,47650,47600,47650,47600,113
|
|
20230601,094100,2049138450,47600,47600,47600,47600,124
|
|
20230601,094000,2043236050,47650,47550,47650,47550,205
|
|
20230601,093900,2033476550,47600,47550,47600,47550,243
|
|
20230601,093800,2021915050,47550,47600,47650,47550,546
|
|
20230601,093700,1995919000,47650,47650,47650,47650,256
|
|
20230601,093600,1983720600,47650,47700,47700,47650,240
|
|
20230601,093500,1972282600,47700,47700,47700,47600,401
|
|
20230601,093400,1953164150,47700,47600,47700,47550,129
|
|
20230601,093300,1947024500,47500,47450,47500,47400,583
|
|
20230601,093200,1919359850,47450,47400,47450,47400,285
|
|
20230601,093100,1905848350,47400,47400,47500,47350,1294
|
|
20230601,093000,1844521300,47400,47700,47700,47350,6750
|
|
20230601,092900,1523777050,47650,47600,47650,47600,200
|
|
20230601,092800,1514247100,47600,47550,47600,47550,1052
|
|
20230601,092700,1464197200,47600,47700,47700,47550,853
|
|
20230601,092600,1423600500,47700,47750,47750,47650,566
|
|
20230601,092500,1396593150,47750,47750,47750,47600,720
|
|
20230601,092400,1362290100,47650,47800,47800,47600,1858
|
|
20230601,092300,1273707200,47750,47650,47850,47650,771
|
|
20230601,092200,1236931300,47650,47750,47750,47600,1526
|
|
20230601,092100,1164229250,47700,47700,47750,47700,641
|
|
20230601,092000,1133647200,47750,47900,47900,47700,1471
|
|
20230601,091900,1063331100,47950,48000,48000,47850,2854
|
|
20230601,091800,926564400,48000,48050,48050,47950,1021
|
|
20230601,091700,877554900,48050,48150,48150,48000,2845
|
|
20230601,091600,740838200,48150,48150,48250,48150,827
|
|
20230601,091500,701016850,48150,48400,48400,48150,4047
|
|
20230601,091400,505624200,48400,48400,48450,48400,356
|
|
20230601,091300,488393000,48400,48550,48550,48400,1799
|
|
20230601,091200,401227900,48600,48650,48700,48600,554
|
|
20230601,091100,374295650,48650,48550,48650,48550,344
|
|
20230601,091000,357579250,48450,48550,48550,48350,1614
|
|
20230601,090900,279434000,48450,48750,48800,48450,807
|
|
20230601,090800,240242000,48750,48850,48850,48750,194
|
|
20230601,090700,230780050,48850,49000,49000,48750,539
|
|
20230601,090600,204409700,48900,49150,49150,48900,333
|
|
20230601,090500,188079100,49100,49100,49150,48900,361
|
|
20230601,090400,170354700,49100,49050,49100,48900,155
|
|
20230601,090300,162748650,48900,48700,49100,48700,602
|
|
20230601,090200,133356200,48700,48700,48700,48450,837
|
|
20230601,090100,92624400,48700,48500,48700,48450,424
|
|
20230601,090000,72046100,48700,48400,48700,48350,1483
|