770 lines
42 KiB
CSV
770 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,214700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,214600,48235787350,48350,48350,48350,48350,0
|
|
20230530,214500,48235787350,48350,48350,48350,48350,0
|
|
20230530,214400,48235787350,48350,48350,48350,48350,0
|
|
20230530,214300,48235787350,48350,48350,48350,48350,0
|
|
20230530,214200,48235787350,48350,48350,48350,48350,0
|
|
20230530,214100,48235787350,48350,48350,48350,48350,0
|
|
20230530,214000,48235787350,48350,48350,48350,48350,0
|
|
20230530,213900,48235787350,48350,48350,48350,48350,0
|
|
20230530,213800,48235787350,48350,48350,48350,48350,0
|
|
20230530,213700,48235787350,48350,48350,48350,48350,0
|
|
20230530,213600,48235787350,48350,48350,48350,48350,0
|
|
20230530,213500,48235787350,48350,48350,48350,48350,0
|
|
20230530,213400,48235787350,48350,48350,48350,48350,0
|
|
20230530,213300,48235787350,48350,48350,48350,48350,0
|
|
20230530,213200,48235787350,48350,48350,48350,48350,0
|
|
20230530,213100,48235787350,48350,48350,48350,48350,0
|
|
20230530,213000,48235787350,48350,48350,48350,48350,0
|
|
20230530,212900,48235787350,48350,48350,48350,48350,0
|
|
20230530,212800,48235787350,48350,48350,48350,48350,0
|
|
20230530,212700,48235787350,48350,48350,48350,48350,0
|
|
20230530,212600,48235787350,48350,48350,48350,48350,0
|
|
20230530,212500,48235787350,48350,48350,48350,48350,0
|
|
20230530,212400,48235787350,48350,48350,48350,48350,0
|
|
20230530,212300,48235787350,48350,48350,48350,48350,0
|
|
20230530,212200,48235787350,48350,48350,48350,48350,0
|
|
20230530,212100,48235787350,48350,48350,48350,48350,0
|
|
20230530,212000,48235787350,48350,48350,48350,48350,0
|
|
20230530,211900,48235787350,48350,48350,48350,48350,0
|
|
20230530,211800,48235787350,48350,48350,48350,48350,0
|
|
20230530,211700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,211600,48235787350,48350,48350,48350,48350,0
|
|
20230530,211500,48235787350,48350,48350,48350,48350,0
|
|
20230530,211400,48235787350,48350,48350,48350,48350,0
|
|
20230530,211300,48235787350,48350,48350,48350,48350,0
|
|
20230530,211200,48235787350,48350,48350,48350,48350,0
|
|
20230530,211100,48235787350,48350,48350,48350,48350,0
|
|
20230530,211000,48235787350,48350,48350,48350,48350,0
|
|
20230530,210900,48235787350,48350,48350,48350,48350,0
|
|
20230530,210800,48235787350,48350,48350,48350,48350,0
|
|
20230530,210700,48235787350,48350,48350,48350,48350,0
|
|
20230530,210600,48235787350,48350,48350,48350,48350,0
|
|
20230530,210500,48235787350,48350,48350,48350,48350,0
|
|
20230530,210400,48235787350,48350,48350,48350,48350,0
|
|
20230530,210300,48235787350,48350,48350,48350,48350,0
|
|
20230530,210200,48235787350,48350,48350,48350,48350,0
|
|
20230530,210100,48235787350,48350,48350,48350,48350,0
|
|
20230530,210000,48235787350,48350,48350,48350,48350,0
|
|
20230530,205900,48235787350,48350,48350,48350,48350,0
|
|
20230530,205800,48235787350,48350,48350,48350,48350,0
|
|
20230530,205700,48235787350,48350,48350,48350,48350,0
|
|
20230530,205600,48235787350,48350,48350,48350,48350,0
|
|
20230530,205500,48235787350,48350,48350,48350,48350,0
|
|
20230530,205400,48235787350,48350,48350,48350,48350,0
|
|
20230530,205300,48235787350,48350,48350,48350,48350,0
|
|
20230530,205200,48235787350,48350,48350,48350,48350,0
|
|
20230530,205100,48235787350,48350,48350,48350,48350,0
|
|
20230530,205000,48235787350,48350,48350,48350,48350,0
|
|
20230530,204900,48235787350,48350,48350,48350,48350,0
|
|
20230530,204800,48235787350,48350,48350,48350,48350,0
|
|
20230530,204700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,204600,48235787350,48350,48350,48350,48350,0
|
|
20230530,204500,48235787350,48350,48350,48350,48350,0
|
|
20230530,204400,48235787350,48350,48350,48350,48350,0
|
|
20230530,204300,48235787350,48350,48350,48350,48350,0
|
|
20230530,204200,48235787350,48350,48350,48350,48350,0
|
|
20230530,204100,48235787350,48350,48350,48350,48350,0
|
|
20230530,204000,48235787350,48350,48350,48350,48350,0
|
|
20230530,203900,48235787350,48350,48350,48350,48350,0
|
|
20230530,203800,48235787350,48350,48350,48350,48350,0
|
|
20230530,203700,48235787350,48350,48350,48350,48350,0
|
|
20230530,203600,48235787350,48350,48350,48350,48350,0
|
|
20230530,203500,48235787350,48350,48350,48350,48350,0
|
|
20230530,203400,48235787350,48350,48350,48350,48350,0
|
|
20230530,203300,48235787350,48350,48350,48350,48350,0
|
|
20230530,203200,48235787350,48350,48350,48350,48350,0
|
|
20230530,203100,48235787350,48350,48350,48350,48350,0
|
|
20230530,203000,48235787350,48350,48350,48350,48350,0
|
|
20230530,202900,48235787350,48350,48350,48350,48350,0
|
|
20230530,202800,48235787350,48350,48350,48350,48350,0
|
|
20230530,202700,48235787350,48350,48350,48350,48350,0
|
|
20230530,202600,48235787350,48350,48350,48350,48350,0
|
|
20230530,202500,48235787350,48350,48350,48350,48350,0
|
|
20230530,202400,48235787350,48350,48350,48350,48350,0
|
|
20230530,202300,48235787350,48350,48350,48350,48350,0
|
|
20230530,202200,48235787350,48350,48350,48350,48350,0
|
|
20230530,202100,48235787350,48350,48350,48350,48350,0
|
|
20230530,202000,48235787350,48350,48350,48350,48350,0
|
|
20230530,201900,48235787350,48350,48350,48350,48350,0
|
|
20230530,201800,48235787350,48350,48350,48350,48350,0
|
|
20230530,201700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,201600,48235787350,48350,48350,48350,48350,0
|
|
20230530,201500,48235787350,48350,48350,48350,48350,0
|
|
20230530,201400,48235787350,48350,48350,48350,48350,0
|
|
20230530,201300,48235787350,48350,48350,48350,48350,0
|
|
20230530,201200,48235787350,48350,48350,48350,48350,0
|
|
20230530,201100,48235787350,48350,48350,48350,48350,0
|
|
20230530,201000,48235787350,48350,48350,48350,48350,0
|
|
20230530,200900,48235787350,48350,48350,48350,48350,0
|
|
20230530,200800,48235787350,48350,48350,48350,48350,0
|
|
20230530,200700,48235787350,48350,48350,48350,48350,0
|
|
20230530,200600,48235787350,48350,48350,48350,48350,0
|
|
20230530,200500,48235787350,48350,48350,48350,48350,0
|
|
20230530,200400,48235787350,48350,48350,48350,48350,0
|
|
20230530,200300,48235787350,48350,48350,48350,48350,0
|
|
20230530,200200,48235787350,48350,48350,48350,48350,0
|
|
20230530,200100,48235787350,48350,48350,48350,48350,0
|
|
20230530,200000,48235787350,48350,48350,48350,48350,0
|
|
20230530,195900,48235787350,48350,48350,48350,48350,0
|
|
20230530,195800,48235787350,48350,48350,48350,48350,0
|
|
20230530,195700,48235787350,48350,48350,48350,48350,0
|
|
20230530,195600,48235787350,48350,48350,48350,48350,0
|
|
20230530,195500,48235787350,48350,48350,48350,48350,0
|
|
20230530,195400,48235787350,48350,48350,48350,48350,0
|
|
20230530,195300,48235787350,48350,48350,48350,48350,0
|
|
20230530,195200,48235787350,48350,48350,48350,48350,0
|
|
20230530,195100,48235787350,48350,48350,48350,48350,0
|
|
20230530,195000,48235787350,48350,48350,48350,48350,0
|
|
20230530,194900,48235787350,48350,48350,48350,48350,0
|
|
20230530,194800,48235787350,48350,48350,48350,48350,0
|
|
20230530,194700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,194600,48235787350,48350,48350,48350,48350,0
|
|
20230530,194500,48235787350,48350,48350,48350,48350,0
|
|
20230530,194400,48235787350,48350,48350,48350,48350,0
|
|
20230530,194300,48235787350,48350,48350,48350,48350,0
|
|
20230530,194200,48235787350,48350,48350,48350,48350,0
|
|
20230530,194100,48235787350,48350,48350,48350,48350,0
|
|
20230530,194000,48235787350,48350,48350,48350,48350,0
|
|
20230530,193900,48235787350,48350,48350,48350,48350,0
|
|
20230530,193800,48235787350,48350,48350,48350,48350,0
|
|
20230530,193700,48235787350,48350,48350,48350,48350,0
|
|
20230530,193600,48235787350,48350,48350,48350,48350,0
|
|
20230530,193500,48235787350,48350,48350,48350,48350,0
|
|
20230530,193400,48235787350,48350,48350,48350,48350,0
|
|
20230530,193300,48235787350,48350,48350,48350,48350,0
|
|
20230530,193200,48235787350,48350,48350,48350,48350,0
|
|
20230530,193100,48235787350,48350,48350,48350,48350,0
|
|
20230530,193000,48235787350,48350,48350,48350,48350,0
|
|
20230530,192900,48235787350,48350,48350,48350,48350,0
|
|
20230530,192800,48235787350,48350,48350,48350,48350,0
|
|
20230530,192700,48235787350,48350,48350,48350,48350,0
|
|
20230530,192600,48235787350,48350,48350,48350,48350,0
|
|
20230530,192500,48235787350,48350,48350,48350,48350,0
|
|
20230530,192400,48235787350,48350,48350,48350,48350,0
|
|
20230530,192300,48235787350,48350,48350,48350,48350,0
|
|
20230530,192200,48235787350,48350,48350,48350,48350,0
|
|
20230530,192100,48235787350,48350,48350,48350,48350,0
|
|
20230530,192000,48235787350,48350,48350,48350,48350,0
|
|
20230530,191900,48235787350,48350,48350,48350,48350,0
|
|
20230530,191800,48235787350,48350,48350,48350,48350,0
|
|
20230530,191700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,191600,48235787350,48350,48350,48350,48350,0
|
|
20230530,191500,48235787350,48350,48350,48350,48350,0
|
|
20230530,191400,48235787350,48350,48350,48350,48350,0
|
|
20230530,191300,48235787350,48350,48350,48350,48350,0
|
|
20230530,191200,48235787350,48350,48350,48350,48350,0
|
|
20230530,191100,48235787350,48350,48350,48350,48350,0
|
|
20230530,191000,48235787350,48350,48350,48350,48350,0
|
|
20230530,190900,48235787350,48350,48350,48350,48350,0
|
|
20230530,190800,48235787350,48350,48350,48350,48350,0
|
|
20230530,190700,48235787350,48350,48350,48350,48350,0
|
|
20230530,190600,48235787350,48350,48350,48350,48350,0
|
|
20230530,190500,48235787350,48350,48350,48350,48350,0
|
|
20230530,190400,48235787350,48350,48350,48350,48350,0
|
|
20230530,190300,48235787350,48350,48350,48350,48350,0
|
|
20230530,190200,48235787350,48350,48350,48350,48350,0
|
|
20230530,190100,48235787350,48350,48350,48350,48350,0
|
|
20230530,190000,48235787350,48350,48350,48350,48350,0
|
|
20230530,185900,48235787350,48350,48350,48350,48350,0
|
|
20230530,185800,48235787350,48350,48350,48350,48350,0
|
|
20230530,185700,48235787350,48350,48350,48350,48350,0
|
|
20230530,185600,48235787350,48350,48350,48350,48350,0
|
|
20230530,185500,48235787350,48350,48350,48350,48350,0
|
|
20230530,185400,48235787350,48350,48350,48350,48350,0
|
|
20230530,185300,48235787350,48350,48350,48350,48350,0
|
|
20230530,185200,48235787350,48350,48350,48350,48350,0
|
|
20230530,185100,48235787350,48350,48350,48350,48350,0
|
|
20230530,185000,48235787350,48350,48350,48350,48350,0
|
|
20230530,184900,48235787350,48350,48350,48350,48350,0
|
|
20230530,184800,48235787350,48350,48350,48350,48350,0
|
|
20230530,184700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,184600,48235787350,48350,48350,48350,48350,0
|
|
20230530,184500,48235787350,48350,48350,48350,48350,0
|
|
20230530,184400,48235787350,48350,48350,48350,48350,0
|
|
20230530,184300,48235787350,48350,48350,48350,48350,0
|
|
20230530,184200,48235787350,48350,48350,48350,48350,0
|
|
20230530,184100,48235787350,48350,48350,48350,48350,0
|
|
20230530,184000,48235787350,48350,48350,48350,48350,0
|
|
20230530,183900,48235787350,48350,48350,48350,48350,0
|
|
20230530,183800,48235787350,48350,48350,48350,48350,0
|
|
20230530,183700,48235787350,48350,48350,48350,48350,0
|
|
20230530,183600,48235787350,48350,48350,48350,48350,0
|
|
20230530,183500,48235787350,48350,48350,48350,48350,0
|
|
20230530,183400,48235787350,48350,48350,48350,48350,0
|
|
20230530,183300,48235787350,48350,48350,48350,48350,0
|
|
20230530,183200,48235787350,48350,48350,48350,48350,0
|
|
20230530,183100,48235787350,48350,48350,48350,48350,0
|
|
20230530,183000,48235787350,48350,48350,48350,48350,0
|
|
20230530,182900,48235787350,48350,48350,48350,48350,0
|
|
20230530,182800,48235787350,48350,48350,48350,48350,0
|
|
20230530,182700,48235787350,48350,48350,48350,48350,0
|
|
20230530,182600,48235787350,48350,48350,48350,48350,0
|
|
20230530,182500,48235787350,48350,48350,48350,48350,0
|
|
20230530,182400,48235787350,48350,48350,48350,48350,0
|
|
20230530,182300,48235787350,48350,48350,48350,48350,0
|
|
20230530,182200,48235787350,48350,48350,48350,48350,0
|
|
20230530,182100,48235787350,48350,48350,48350,48350,0
|
|
20230530,182000,48235787350,48350,48350,48350,48350,0
|
|
20230530,181900,48235787350,48350,48350,48350,48350,0
|
|
20230530,181800,48235787350,48350,48350,48350,48350,0
|
|
20230530,181700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,181600,48235787350,48350,48350,48350,48350,0
|
|
20230530,181500,48235787350,48350,48350,48350,48350,0
|
|
20230530,181400,48235787350,48350,48350,48350,48350,0
|
|
20230530,181300,48235787350,48350,48350,48350,48350,0
|
|
20230530,181200,48235787350,48350,48350,48350,48350,0
|
|
20230530,181100,48235787350,48350,48350,48350,48350,0
|
|
20230530,181000,48235787350,48350,48350,48350,48350,0
|
|
20230530,180900,48235787350,48350,48350,48350,48350,0
|
|
20230530,180800,48235787350,48350,48350,48350,48350,0
|
|
20230530,180700,48235787350,48350,48350,48350,48350,0
|
|
20230530,180600,48235787350,48350,48350,48350,48350,0
|
|
20230530,180500,48235787350,48350,48350,48350,48350,0
|
|
20230530,180400,48235787350,48350,48350,48350,48350,0
|
|
20230530,180300,48235787350,48350,48350,48350,48350,0
|
|
20230530,180200,48235787350,48350,48350,48350,48350,0
|
|
20230530,180100,48235787350,48350,48350,48350,48350,0
|
|
20230530,180000,48235787350,48350,48350,48350,48350,0
|
|
20230530,175900,48235787350,48350,48350,48350,48350,0
|
|
20230530,175800,48235787350,48350,48350,48350,48350,0
|
|
20230530,175700,48235787350,48350,48350,48350,48350,0
|
|
20230530,175600,48235787350,48350,48350,48350,48350,0
|
|
20230530,175500,48235787350,48350,48350,48350,48350,0
|
|
20230530,175400,48235787350,48350,48350,48350,48350,0
|
|
20230530,175300,48235787350,48350,48350,48350,48350,0
|
|
20230530,175200,48235787350,48350,48350,48350,48350,0
|
|
20230530,175100,48235787350,48350,48350,48350,48350,0
|
|
20230530,175000,48235787350,48350,48350,48350,48350,0
|
|
20230530,174900,48235787350,48350,48350,48350,48350,0
|
|
20230530,174800,48235787350,48350,48350,48350,48350,0
|
|
20230530,174700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,174600,48235787350,48350,48350,48350,48350,0
|
|
20230530,174500,48235787350,48350,48350,48350,48350,0
|
|
20230530,174400,48235787350,48350,48350,48350,48350,0
|
|
20230530,174300,48235787350,48350,48350,48350,48350,0
|
|
20230530,174200,48235787350,48350,48350,48350,48350,0
|
|
20230530,174100,48235787350,48350,48350,48350,48350,0
|
|
20230530,174000,48235787350,48350,48350,48350,48350,0
|
|
20230530,173900,48235787350,48350,48350,48350,48350,0
|
|
20230530,173800,48235787350,48350,48350,48350,48350,0
|
|
20230530,173700,48235787350,48350,48350,48350,48350,0
|
|
20230530,173600,48235787350,48350,48350,48350,48350,0
|
|
20230530,173500,48235787350,48350,48350,48350,48350,0
|
|
20230530,173400,48235787350,48350,48350,48350,48350,0
|
|
20230530,173300,48235787350,48350,48350,48350,48350,0
|
|
20230530,173200,48235787350,48350,48350,48350,48350,0
|
|
20230530,173100,48235787350,48350,48350,48350,48350,0
|
|
20230530,173000,48235787350,48350,48350,48350,48350,0
|
|
20230530,172900,48235787350,48350,48350,48350,48350,0
|
|
20230530,172800,48235787350,48350,48350,48350,48350,0
|
|
20230530,172700,48235787350,48350,48350,48350,48350,0
|
|
20230530,172600,48235787350,48350,48350,48350,48350,0
|
|
20230530,172500,48235787350,48350,48350,48350,48350,0
|
|
20230530,172400,48235787350,48350,48350,48350,48350,0
|
|
20230530,172300,48235787350,48350,48350,48350,48350,0
|
|
20230530,172200,48235787350,48350,48350,48350,48350,0
|
|
20230530,172100,48235787350,48350,48350,48350,48350,0
|
|
20230530,172000,48235787350,48350,48350,48350,48350,0
|
|
20230530,171900,48235787350,48350,48350,48350,48350,0
|
|
20230530,171800,48235787350,48350,48350,48350,48350,0
|
|
20230530,171700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,171600,48235787350,48350,48350,48350,48350,0
|
|
20230530,171500,48235787350,48350,48350,48350,48350,0
|
|
20230530,171400,48235787350,48350,48350,48350,48350,0
|
|
20230530,171300,48235787350,48350,48350,48350,48350,0
|
|
20230530,171200,48235787350,48350,48350,48350,48350,0
|
|
20230530,171100,48235787350,48350,48350,48350,48350,0
|
|
20230530,171000,48235787350,48350,48350,48350,48350,0
|
|
20230530,170900,48235787350,48350,48350,48350,48350,0
|
|
20230530,170800,48235787350,48350,48350,48350,48350,0
|
|
20230530,170700,48235787350,48350,48350,48350,48350,0
|
|
20230530,170600,48235787350,48350,48350,48350,48350,0
|
|
20230530,170500,48235787350,48350,48350,48350,48350,0
|
|
20230530,170400,48235787350,48350,48350,48350,48350,0
|
|
20230530,170300,48235787350,48350,48350,48350,48350,0
|
|
20230530,170200,48235787350,48350,48350,48350,48350,0
|
|
20230530,170100,48235787350,48350,48350,48350,48350,0
|
|
20230530,170000,48235787350,48350,48350,48350,48350,0
|
|
20230530,165900,48235787350,48350,48350,48350,48350,0
|
|
20230530,165800,48235787350,48350,48350,48350,48350,0
|
|
20230530,165700,48235787350,48350,48350,48350,48350,0
|
|
20230530,165600,48235787350,48350,48350,48350,48350,0
|
|
20230530,165500,48235787350,48350,48350,48350,48350,0
|
|
20230530,165400,48235787350,48350,48350,48350,48350,0
|
|
20230530,165300,48235787350,48350,48350,48350,48350,0
|
|
20230530,165200,48235787350,48350,48350,48350,48350,0
|
|
20230530,165100,48235787350,48350,48350,48350,48350,0
|
|
20230530,165000,48235787350,48350,48350,48350,48350,0
|
|
20230530,164900,48235787350,48350,48350,48350,48350,0
|
|
20230530,164800,48235787350,48350,48350,48350,48350,0
|
|
20230530,164700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,164600,48235787350,48350,48350,48350,48350,0
|
|
20230530,164500,48235787350,48350,48350,48350,48350,0
|
|
20230530,164400,48235787350,48350,48350,48350,48350,0
|
|
20230530,164300,48235787350,48350,48350,48350,48350,0
|
|
20230530,164200,48235787350,48350,48350,48350,48350,0
|
|
20230530,164100,48235787350,48350,48350,48350,48350,0
|
|
20230530,164000,48235787350,48350,48350,48350,48350,0
|
|
20230530,163900,48235787350,48350,48350,48350,48350,0
|
|
20230530,163800,48235787350,48350,48350,48350,48350,0
|
|
20230530,163700,48235787350,48350,48350,48350,48350,0
|
|
20230530,163600,48235787350,48350,48350,48350,48350,0
|
|
20230530,163500,48235787350,48350,48350,48350,48350,0
|
|
20230530,163400,48235787350,48350,48350,48350,48350,0
|
|
20230530,163300,48235787350,48350,48350,48350,48350,0
|
|
20230530,163200,48235787350,48350,48350,48350,48350,0
|
|
20230530,163100,48235787350,48350,48350,48350,48350,0
|
|
20230530,163000,48235787350,48350,48350,48350,48350,0
|
|
20230530,162900,48235787350,48350,48350,48350,48350,0
|
|
20230530,162800,48235787350,48350,48350,48350,48350,0
|
|
20230530,162700,48235787350,48350,48350,48350,48350,0
|
|
20230530,162600,48235787350,48350,48350,48350,48350,0
|
|
20230530,162500,48235787350,48350,48350,48350,48350,0
|
|
20230530,162400,48235787350,48350,48350,48350,48350,0
|
|
20230530,162300,48235787350,48350,48350,48350,48350,0
|
|
20230530,162200,48235787350,48350,48350,48350,48350,0
|
|
20230530,162100,48235787350,48350,48350,48350,48350,0
|
|
20230530,162000,48235787350,48350,48350,48350,48350,0
|
|
20230530,161900,48235787350,48350,48350,48350,48350,0
|
|
20230530,161800,48235787350,48350,48350,48350,48350,0
|
|
20230530,161700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,161600,48235787350,48350,48350,48350,48350,0
|
|
20230530,161500,48235787350,48350,48350,48350,48350,0
|
|
20230530,161400,48235787350,48350,48350,48350,48350,0
|
|
20230530,161300,48235787350,48350,48350,48350,48350,0
|
|
20230530,161200,48235787350,48350,48350,48350,48350,0
|
|
20230530,161100,48235787350,48350,48350,48350,48350,0
|
|
20230530,161000,48235787350,48350,48350,48350,48350,0
|
|
20230530,160900,48235787350,48350,48350,48350,48350,0
|
|
20230530,160800,48235787350,48350,48350,48350,48350,0
|
|
20230530,160700,48235787350,48350,48350,48350,48350,0
|
|
20230530,160600,48235787350,48350,48350,48350,48350,0
|
|
20230530,160500,48235787350,48350,48350,48350,48350,0
|
|
20230530,160400,48235787350,48350,48350,48350,48350,0
|
|
20230530,160300,48235787350,48350,48350,48350,48350,0
|
|
20230530,160200,48235787350,48350,48350,48350,48350,0
|
|
20230530,160100,48235787350,48350,48350,48350,48350,0
|
|
20230530,160000,48235787350,48350,48350,48350,48350,0
|
|
20230530,155900,48235787350,48350,48350,48350,48350,0
|
|
20230530,155800,48235787350,48350,48350,48350,48350,0
|
|
20230530,155700,48235787350,48350,48350,48350,48350,0
|
|
20230530,155600,48235787350,48350,48350,48350,48350,0
|
|
20230530,155500,48235787350,48350,48350,48350,48350,0
|
|
20230530,155400,48235787350,48350,48350,48350,48350,0
|
|
20230530,155300,48235787350,48350,48350,48350,48350,0
|
|
20230530,155200,48235787350,48350,48350,48350,48350,0
|
|
20230530,155100,48235787350,48350,48350,48350,48350,0
|
|
20230530,155000,48235787350,48350,48350,48350,48350,0
|
|
20230530,154900,48235787350,48350,48350,48350,48350,0
|
|
20230530,154800,48235787350,48350,48350,48350,48350,0
|
|
20230530,154700,48235787350,48350,48350,48350,48350,93219
|
|
20230530,154600,48235787350,48350,48350,48350,48350,0
|
|
20230530,154500,48235787350,48350,48350,48350,48350,0
|
|
20230530,154400,48235787350,48350,48350,48350,48350,0
|
|
20230530,154300,48235787350,48350,48350,48350,48350,0
|
|
20230530,154200,48235787350,48350,48350,48350,48350,0
|
|
20230530,154100,48235787350,48350,48350,48350,48350,0
|
|
20230530,154000,48235787350,48350,48350,48350,48350,0
|
|
20230530,153900,48235787350,48350,48350,48350,48350,0
|
|
20230530,153800,48235787350,48350,48350,48350,48350,0
|
|
20230530,153700,48235787350,48350,48350,48350,48350,0
|
|
20230530,153600,48235787350,48350,48350,48350,48350,0
|
|
20230530,153500,48235787350,48350,48350,48350,48350,0
|
|
20230530,153400,48235787350,48350,48350,48350,48350,0
|
|
20230530,153300,48235787350,48350,48350,48350,48350,0
|
|
20230530,153200,48235787350,48350,48350,48350,48350,0
|
|
20230530,153100,48235787350,48350,48350,48350,48350,0
|
|
20230530,153000,48235787350,48350,48350,48350,48350,93219
|
|
20230530,152900,43728648700,48250,48250,48250,48250,0
|
|
20230530,152800,43728648700,48250,48250,48250,48250,0
|
|
20230530,152700,43728648700,48250,48250,48250,48250,0
|
|
20230530,152600,43728648700,48250,48250,48250,48250,0
|
|
20230530,152500,43728648700,48250,48250,48250,48250,0
|
|
20230530,152400,43728648700,48250,48250,48250,48250,0
|
|
20230530,152300,43728648700,48250,48250,48250,48250,0
|
|
20230530,152200,43728648700,48250,48250,48250,48250,0
|
|
20230530,152100,43728648700,48250,48250,48250,48250,0
|
|
20230530,152000,43728648700,48250,48250,48250,48250,0
|
|
20230530,151900,43728648700,48250,48200,48300,48200,3358
|
|
20230530,151800,43566612050,48200,48200,48300,48200,2871
|
|
20230530,151700,43428096800,48200,48200,48300,48200,6451
|
|
20230530,151600,43116851050,48200,48250,48300,48200,7370
|
|
20230530,151500,42761236200,48250,48250,48300,48250,1831
|
|
20230530,151400,42672827550,48300,48250,48300,48250,1235
|
|
20230530,151300,42613207900,48300,48250,48300,48250,2689
|
|
20230530,151200,42483436300,48300,48300,48300,48250,1749
|
|
20230530,151100,42398978200,48300,48250,48300,48250,1352
|
|
20230530,151000,42333700400,48300,48250,48300,48250,1431
|
|
20230530,150900,42264610300,48300,48300,48300,48250,1524
|
|
20230530,150800,42191011500,48250,48300,48300,48250,846
|
|
20230530,150700,42150169300,48250,48300,48300,48250,557
|
|
20230530,150600,42123282900,48300,48250,48300,48250,1530
|
|
20230530,150500,42049398450,48300,48250,48300,48200,2248
|
|
20230530,150400,41940919250,48250,48250,48250,48200,2238
|
|
20230530,150300,41832948550,48200,48200,48250,48200,1061
|
|
20230530,150200,41781772150,48200,48350,48350,48200,7824
|
|
20230530,150100,41403922000,48300,48300,48350,48300,809
|
|
20230530,150000,41364819950,48300,48350,48350,48300,1025
|
|
20230530,145900,41315293750,48350,48300,48350,48300,1759
|
|
20230530,145800,41230259850,48350,48350,48350,48300,1342
|
|
20230530,145700,41165392500,48350,48300,48350,48300,1020
|
|
20230530,145600,41116090050,48300,48300,48350,48300,1178
|
|
20230530,145500,41059146900,48350,48300,48350,48300,1446
|
|
20230530,145400,40989245550,48300,48300,48350,48300,1365
|
|
20230530,145300,40923266550,48300,48300,48350,48300,710
|
|
20230530,145200,40888950800,48300,48300,48350,48300,5516
|
|
20230530,145100,40622294200,48350,48300,48350,48300,746
|
|
20230530,145000,40586238350,48350,48300,48400,48300,3636
|
|
20230530,144900,40410455550,48300,48300,48350,48300,1795
|
|
20230530,144800,40323687350,48350,48300,48350,48300,1295
|
|
20230530,144700,40261092200,48350,48300,48350,48300,1549
|
|
20230530,144600,40186225400,48300,48300,48350,48300,1258
|
|
20230530,144500,40125418450,48350,48300,48400,48300,4274
|
|
20230530,144400,39918802950,48350,48350,48350,48300,1508
|
|
20230530,144300,39845916150,48300,48400,48400,48300,6371
|
|
20230530,144200,39537859650,48400,48350,48400,48350,710
|
|
20230530,144100,39503512350,48400,48400,48400,48350,3405
|
|
20230530,144000,39338764800,48350,48350,48400,48350,1749
|
|
20230530,143900,39254140600,48350,48350,48400,48350,1511
|
|
20230530,143800,39181036100,48350,48350,48400,48350,1545
|
|
20230530,143700,39106283500,48350,48350,48400,48350,637
|
|
20230530,143600,39075459550,48400,48350,48400,48350,1103
|
|
20230530,143500,39022110750,48400,48300,48400,48300,4032
|
|
20230530,143400,38827148050,48300,48350,48350,48300,1510
|
|
20230530,143300,38754156400,48300,48350,48350,48300,1321
|
|
20230530,143200,38690304200,48350,48300,48350,48300,902
|
|
20230530,143100,38646721950,48350,48300,48350,48300,1772
|
|
20230530,143000,38561072950,48300,48300,48350,48300,1561
|
|
20230530,142900,38485622400,48300,48350,48350,48300,1232
|
|
20230530,142800,38426079250,48300,48300,48350,48300,1397
|
|
20230530,142700,38358565750,48300,48300,48350,48300,1074
|
|
20230530,142600,38306677750,48300,48350,48400,48300,4129
|
|
20230530,142500,38107037850,48350,48350,48400,48350,2923
|
|
20230530,142400,37965674950,48350,48350,48400,48350,1772
|
|
20230530,142300,37879937300,48400,48350,48400,48350,1625
|
|
20230530,142200,37801323550,48350,48350,48400,48350,1612
|
|
20230530,142100,37723345750,48400,48350,48400,48300,5878
|
|
20230530,142000,37439141150,48350,48300,48350,48300,1315
|
|
20230530,141900,37375576700,48350,48350,48350,48300,997
|
|
20230530,141800,37327380050,48300,48350,48350,48300,1183
|
|
20230530,141700,37270195500,48300,48350,48350,48300,2850
|
|
20230530,141600,37132439500,48350,48350,48350,48300,1132
|
|
20230530,141500,37077724350,48350,48350,48350,48300,1082
|
|
20230530,141400,37025427900,48300,48300,48350,48300,1116
|
|
20230530,141300,36971493000,48300,48300,48350,48300,1487
|
|
20230530,141200,36899628150,48350,48300,48350,48300,1481
|
|
20230530,141100,36828041450,48350,48300,48350,48250,1434
|
|
20230530,141000,36758783800,48300,48250,48300,48250,722
|
|
20230530,140900,36723920400,48300,48300,48300,48250,1385
|
|
20230530,140800,36657049950,48250,48300,48300,48250,839
|
|
20230530,140700,36616535800,48250,48200,48350,48200,4892
|
|
20230530,140600,36380415350,48250,48300,48350,48200,8146
|
|
20230530,140500,35987160300,48300,48250,48350,48250,1388
|
|
20230530,140400,35920118550,48250,48300,48300,48250,1211
|
|
20230530,140300,35861640750,48300,48250,48300,48200,16913
|
|
20230530,140200,35045635100,48200,48200,48250,48200,699
|
|
20230530,140100,35011914150,48200,48200,48250,48200,910
|
|
20230530,140000,34968019600,48250,48250,48250,48200,1530
|
|
20230530,135900,34894223250,48200,48250,48250,48200,2338
|
|
20230530,135800,34781434500,48250,48250,48250,48200,615
|
|
20230530,135700,34751776200,48200,48200,48250,48200,923
|
|
20230530,135600,34707266900,48250,48250,48250,48200,1263
|
|
20230530,135500,34646348950,48200,48200,48250,48200,2565
|
|
20230530,135400,34522624300,48200,48250,48250,48200,614
|
|
20230530,135300,34493011850,48250,48200,48250,48200,755
|
|
20230530,135200,34456592250,48250,48200,48250,48200,939
|
|
20230530,135100,34411297400,48200,48250,48250,48200,1553
|
|
20230530,135000,34336414000,48200,48200,48250,48150,848
|
|
20230530,134900,34295529700,48200,48150,48200,48150,1225
|
|
20230530,134800,34236490750,48150,48150,48200,48100,5205
|
|
20230530,134700,33985872900,48100,48200,48250,48100,14015
|
|
20230530,134600,33310646200,48200,48250,48250,48200,807
|
|
20230530,134500,33271725750,48250,48200,48250,48200,538
|
|
20230530,134400,33245783800,48200,48200,48250,48200,546
|
|
20230530,134300,33219452000,48250,48250,48250,48200,546
|
|
20230530,134200,33193123400,48250,48250,48250,48200,12385
|
|
20230530,134100,32595603450,48200,48200,48250,48200,647
|
|
20230530,134000,32564398950,48200,48200,48250,48200,423
|
|
20230530,133900,32543999700,48250,48200,48250,48200,1268
|
|
20230530,133800,32482870000,48250,48200,48250,48200,1603
|
|
20230530,133700,32405538350,48200,48200,48250,48200,1012
|
|
20230530,133600,32356751900,48200,48200,48250,48200,1198
|
|
20230530,133500,32298992450,48250,48250,48250,48200,560
|
|
20230530,133400,32271986850,48250,48200,48250,48200,814
|
|
20230530,133300,32232732100,48250,48250,48250,48200,758
|
|
20230530,133200,32196175100,48250,48250,48250,48200,1016
|
|
20230530,133100,32147178750,48200,48250,48250,48200,708
|
|
20230530,133000,32113033550,48200,48200,48250,48200,289
|
|
20230530,132900,32099100200,48200,48250,48250,48200,1059
|
|
20230530,132800,32048021450,48200,48200,48250,48200,772
|
|
20230530,132700,32010800350,48250,48250,48250,48200,544
|
|
20230530,132600,31984559700,48200,48250,48250,48200,1671
|
|
20230530,132500,31903993400,48200,48250,48250,48200,638
|
|
20230530,132400,31873229850,48200,48200,48250,48200,3357
|
|
20230530,132300,31711277350,48200,48250,48250,48200,462
|
|
20230530,132200,31688994750,48250,48250,48250,48200,882
|
|
20230530,132100,31646460100,48200,48200,48250,48200,747
|
|
20230530,132000,31610423850,48250,48200,48250,48200,1613
|
|
20230530,131900,31532618950,48250,48200,48250,48200,474
|
|
20230530,131800,31509762900,48250,48200,48250,48200,779
|
|
20230530,131700,31472188650,48200,48250,48250,48200,403
|
|
20230530,131600,31452752650,48250,48200,48250,48200,656
|
|
20230530,131500,31421122200,48200,48250,48250,48200,1788
|
|
20230530,131400,31334876750,48250,48200,48250,48200,804
|
|
20230530,131300,31296103800,48200,48250,48250,48200,2784
|
|
20230530,131200,31161783200,48200,48250,48250,48200,1677
|
|
20230530,131100,31080892100,48200,48250,48250,48200,349
|
|
20230530,131000,31064060300,48200,48100,48200,48100,11114
|
|
20230530,130900,30528732200,48100,48100,48150,48100,293
|
|
20230530,130800,30514630450,48100,48100,48150,48100,477
|
|
20230530,130700,30491681700,48150,48100,48150,48100,602
|
|
20230530,130600,30462712650,48150,48150,48150,48100,397
|
|
20230530,130500,30443607400,48100,48150,48200,48100,6504
|
|
20230530,130400,30130433200,48150,48150,48200,48150,460
|
|
20230530,130300,30108272800,48150,48200,48200,48150,512
|
|
20230530,130200,30083608150,48200,48250,48250,48150,2682
|
|
20230530,130100,29954374450,48250,48200,48250,48200,536
|
|
20230530,130000,29928530450,48200,48200,48250,48150,774
|
|
20230530,125900,29891213850,48150,48150,48200,48150,2159
|
|
20230530,125800,29787179400,48200,48200,48200,48150,847
|
|
20230530,125700,29746360750,48200,48200,48200,48150,1118
|
|
20230530,125600,29692484550,48200,48150,48200,48150,977
|
|
20230530,125500,29645415000,48200,48200,48250,48150,862
|
|
20230530,125400,29603877700,48200,48200,48200,48150,3185
|
|
20230530,125300,29450378700,48200,48150,48200,48150,681
|
|
20230530,125200,29417565500,48150,48200,48200,48150,690
|
|
20230530,125100,29384320150,48200,48200,48200,48150,589
|
|
20230530,125000,29355942300,48200,48150,48200,48150,1026
|
|
20230530,124900,29306514600,48150,48150,48200,48150,466
|
|
20230530,124800,29284058950,48150,48200,48200,48150,1097
|
|
20230530,124700,29231203400,48200,48200,48200,48150,855
|
|
20230530,124600,29190010250,48150,48200,48200,48150,409
|
|
20230530,124500,29170305750,48200,48150,48200,48150,1063
|
|
20230530,124400,29119101350,48150,48200,48200,48150,388
|
|
20230530,124300,29100413150,48200,48200,48250,48150,3179
|
|
20230530,124200,28947167950,48250,48200,48250,48200,491
|
|
20230530,124100,28923482500,48250,48200,48250,48200,932
|
|
20230530,124000,28878542850,48200,48200,48250,48200,476
|
|
20230530,123900,28855578900,48200,48200,48250,48200,822
|
|
20230530,123800,28815934400,48200,48200,48250,48200,8160
|
|
20230530,123700,28422236150,48200,48200,48250,48100,10533
|
|
20230530,123600,27914984350,48200,48200,48200,48150,546
|
|
20230530,123500,27888676800,48200,48150,48200,48150,663
|
|
20230530,123400,27856740450,48150,48150,48200,48150,902
|
|
20230530,123300,27813280600,48200,48200,48200,48150,825
|
|
20230530,123200,27773530650,48200,48150,48200,48150,568
|
|
20230530,123100,27746166800,48150,48200,48200,48150,576
|
|
20230530,123000,27718414150,48200,48200,48200,48150,3931
|
|
20230530,122900,27528958000,48200,48250,48250,48200,1008
|
|
20230530,122800,27480336150,48250,48250,48250,48200,673
|
|
20230530,122700,27447875050,48250,48200,48250,48200,917
|
|
20230530,122600,27403639850,48200,48250,48250,48200,2269
|
|
20230530,122500,27294169450,48200,48250,48250,48200,707
|
|
20230530,122400,27260077050,48250,48250,48250,48200,393
|
|
20230530,122300,27241124000,48250,48300,48300,48200,8485
|
|
20230530,122200,26831639950,48300,48300,48350,48300,1001
|
|
20230530,122100,26783258050,48350,48300,48350,48300,834
|
|
20230530,122000,26742954200,48300,48300,48350,48300,2979
|
|
20230530,121900,26599051450,48350,48300,48350,48300,1638
|
|
20230530,121800,26519875150,48350,48300,48350,48300,503
|
|
20230530,121700,26495564550,48300,48350,48350,48300,1003
|
|
20230530,121600,26447096800,48350,48300,48350,48300,1132
|
|
20230530,121500,26392386550,48300,48300,48350,48300,885
|
|
20230530,121400,26349622500,48350,48300,48350,48300,693
|
|
20230530,121300,26316139050,48350,48300,48350,48300,638
|
|
20230530,121200,26285307800,48350,48350,48350,48300,593
|
|
20230530,121100,26256647600,48350,48350,48350,48300,1822
|
|
20230530,121000,26168574600,48400,48400,48400,48350,2001
|
|
20230530,120900,26071803250,48400,48400,48400,48300,10888
|
|
20230530,120800,25545301350,48400,48450,48450,48400,706
|
|
20230530,120700,25511104250,48450,48450,48450,48400,1466
|
|
20230530,120600,25440129350,48450,48450,48450,48400,1760
|
|
20230530,120500,25354921800,48400,48400,48450,48400,882
|
|
20230530,120400,25312208650,48450,48450,48450,48400,823
|
|
20230530,120300,25272337450,48450,48400,48450,48400,846
|
|
20230530,120200,25231374500,48450,48450,48450,48400,895
|
|
20230530,120100,25188013400,48450,48400,48450,48400,829
|
|
20230530,120000,25147861700,48400,48400,48450,48400,1313
|
|
20230530,115900,25084265350,48400,48450,48450,48400,1727
|
|
20230530,115800,25000646350,48400,48450,48450,48400,507
|
|
20230530,115700,24976091350,48450,48400,48450,48400,1073
|
|
20230530,115600,24924113400,48450,48450,48450,48400,565
|
|
20230530,115500,24896745100,48400,48400,48450,48400,441
|
|
20230530,115400,24875388800,48450,48400,48450,48400,635
|
|
20230530,115300,24844636100,48450,48450,48450,48400,336
|
|
20230530,115200,24828362850,48400,48400,48450,48400,1398
|
|
20230530,115100,24760649650,48450,48400,48450,48400,563
|
|
20230530,115000,24733381000,48400,48450,48450,48400,584
|
|
20230530,114900,24705097700,48400,48450,48450,48400,898
|
|
20230530,114800,24661599450,48400,48400,48450,48400,474
|
|
20230530,114700,24638649050,48450,48400,48450,48400,1294
|
|
20230530,114600,24575979450,48400,48450,48450,48400,317
|
|
20230530,114500,24560626650,48400,48400,48450,48400,641
|
|
20230530,114400,24529590300,48400,48450,48450,48400,705
|
|
20230530,114300,24495443750,48400,48400,48450,48400,634
|
|
20230530,114200,24464737400,48400,48400,48450,48400,1463
|
|
20230530,114100,24393910800,48400,48400,48450,48400,435
|
|
20230530,114000,24372847800,48400,48400,48450,48350,4666
|
|
20230530,113900,24147008600,48400,48400,48450,48350,3333
|
|
20230530,113800,23985684500,48400,48450,48500,48400,2089
|
|
20230530,113700,23884458050,48450,48450,48500,48450,1554
|
|
20230530,113600,23809145300,48450,48450,48500,48450,1561
|
|
20230530,113500,23733485050,48450,48450,48500,48450,859
|
|
20230530,113400,23691840150,48500,48500,48500,48450,720
|
|
20230530,113300,23656934850,48500,48450,48500,48450,1046
|
|
20230530,113200,23606240750,48450,48450,48500,48450,4613
|
|
20230530,113100,23382718600,48500,48450,48500,48450,1849
|
|
20230530,113000,23293066450,48500,48450,48500,48450,1918
|
|
20230530,112900,23200074150,48450,48500,48500,48450,790
|
|
20230530,112800,23161781600,48450,48450,48500,48450,530
|
|
20230530,112700,23136085350,48500,48450,48500,48450,2174
|
|
20230530,112600,23030707100,48450,48450,48500,48450,3443
|
|
20230530,112500,22863759250,48450,48450,48500,48450,912
|
|
20230530,112400,22819544800,48450,48450,48500,48450,1351
|
|
20230530,112300,22754062750,48500,48450,48500,48450,951
|
|
20230530,112200,22707963900,48500,48500,48500,48450,4246
|
|
20230530,112100,22502089200,48500,48450,48500,48450,414
|
|
20230530,112000,22482019900,48450,48450,48500,48450,1996
|
|
20230530,111900,22385292150,48450,48500,48500,48450,626
|
|
20230530,111800,22354952650,48450,48450,48500,48450,1937
|
|
20230530,111700,22261069350,48500,48500,48500,48450,638
|
|
20230530,111600,22230151750,48500,48400,48500,48400,8054
|
|
20230530,111500,21839939650,48450,48400,48450,48400,1099
|
|
20230530,111400,21786702000,48400,48400,48450,48350,5837
|
|
20230530,111300,21504097900,48400,48400,48450,48350,1236
|
|
20230530,111200,21444278250,48350,48350,48400,48350,802
|
|
20230530,111100,21405486000,48350,48400,48400,48350,1260
|
|
20230530,111000,21344511700,48400,48400,48450,48350,2928
|
|
20230530,110900,21202812300,48400,48400,48450,48350,5335
|
|
20230530,110800,20944609600,48400,48400,48450,48400,1065
|
|
20230530,110700,20893029450,48400,48400,48450,48400,360
|
|
20230530,110600,20875594900,48400,48450,48450,48400,709
|
|
20230530,110500,20841247350,48450,48450,48450,48400,934
|
|
20230530,110400,20796007300,48400,48400,48450,48350,942
|
|
20230530,110300,20750394300,48400,48350,48400,48350,3501
|
|
20230530,110200,20580951700,48400,48350,48400,48350,1318
|
|
20230530,110100,20517167600,48350,48350,48400,48350,738
|
|
20230530,110000,20481458950,48350,48400,48400,48350,538
|
|
20230530,105900,20455422600,48400,48350,48400,48350,751
|
|
20230530,105800,20419094150,48400,48350,48400,48350,1004
|
|
20230530,105700,20370513900,48350,48400,48400,48350,402
|
|
20230530,105600,20351058900,48350,48400,48400,48350,518
|
|
20230530,105500,20326001950,48400,48350,48400,48350,602
|
|
20230530,105400,20296875800,48350,48350,48400,48350,621
|
|
20230530,105300,20266833500,48350,48350,48400,48350,2061
|
|
20230530,105200,20167091250,48400,48350,48400,48350,496
|
|
20230530,105100,20143094150,48350,48400,48400,48350,2835
|
|
20230530,105000,20005887900,48350,48350,48400,48300,16535
|
|
20230530,104900,19206557850,48350,48300,48350,48300,1410
|
|
20230530,104800,19138408650,48350,48250,48350,48250,5519
|
|
20230530,104700,18871843050,48250,48300,48300,48250,7150
|
|
20230530,104600,18526523100,48250,48200,48300,48200,4395
|
|
20230530,104500,18314482000,48200,48250,48300,48200,11164
|
|
20230530,104400,17775839100,48250,48300,48300,48250,3661
|
|
20230530,104300,17599135300,48250,48250,48300,48250,1033
|
|
20230530,104200,17549282850,48300,48250,48300,48250,755
|
|
20230530,104100,17512839750,48250,48250,48300,48250,710
|
|
20230530,104000,17478563450,48250,48250,48300,48250,625
|
|
20230530,103900,17448395000,48250,48250,48300,48250,783
|
|
20230530,103800,17410603100,48250,48300,48300,48250,1373
|
|
20230530,103700,17344340150,48300,48250,48300,48250,2143
|
|
20230530,103600,17240865850,48300,48250,48300,48200,9000
|
|
20230530,103500,16806545300,48250,48200,48250,48200,632
|
|
20230530,103400,16776058800,48250,48250,48250,48200,416
|
|
20230530,103300,16755994350,48250,48200,48250,48200,3910
|
|
20230530,103200,16567412400,48200,48100,48200,48100,2601
|
|
20230530,103100,16442109250,48150,48150,48150,48100,556
|
|
20230530,103000,16415343100,48150,48150,48150,48100,2399
|
|
20230530,102900,16299846350,48150,48150,48150,48100,512
|
|
20230530,102800,16275212550,48150,48100,48150,48100,988
|
|
20230530,102700,16227651600,48150,48150,48150,48100,1176
|
|
20230530,102600,16171033750,48150,48150,48150,48100,488
|
|
20230530,102500,16147540400,48150,48150,48150,48100,563
|
|
20230530,102400,16120443400,48150,48100,48150,48100,1863
|
|
20230530,102300,16030755000,48150,48100,48200,48100,670
|
|
20230530,102200,15998504000,48100,48150,48150,48100,3249
|
|
20230530,102100,15842075100,48150,48100,48150,48100,675
|
|
20230530,102000,15809582600,48100,48100,48150,48100,2026
|
|
20230530,101900,15712037350,48150,48100,48150,48100,633
|
|
20230530,101800,15681574650,48100,48150,48150,48100,536
|
|
20230530,101700,15655777250,48100,48100,48150,48050,2866
|
|
20230530,101600,15517871100,48100,48100,48100,48050,912
|
|
20230530,101500,15474018150,48050,48100,48100,48050,503
|
|
20230530,101400,15449827650,48100,48100,48100,48050,843
|
|
20230530,101300,15409299600,48100,48100,48150,48050,1251
|
|
20230530,101200,15349136950,48100,48100,48150,48050,864
|
|
20230530,101100,15307583400,48100,48100,48150,48050,2037
|
|
20230530,101000,15209568650,48150,48050,48150,48050,2398
|
|
20230530,100900,15094215650,48100,48100,48100,48050,868
|
|
20230530,100800,15052500450,48100,48100,48100,48050,294
|
|
20230530,100700,15038365200,48050,48050,48100,48000,1832
|
|
20230530,100600,14950342000,48050,48050,48050,48000,715
|
|
20230530,100500,14916004000,48050,48000,48050,48000,1030
|
|
20230530,100400,14866525250,48050,48000,48050,48000,392
|
|
20230530,100300,14847698500,48050,48000,48050,48000,1585
|
|
20230530,100200,14771611550,48000,48050,48050,48000,728
|
|
20230530,100100,14736663600,48050,48000,48050,48000,420
|
|
20230530,100000,14716500050,48000,48000,48050,48000,1205
|
|
20230530,095900,14658626050,48000,48000,48050,48000,386
|
|
20230530,095800,14640090100,48000,48000,48050,48000,760
|
|
20230530,095700,14603601400,48000,48000,48050,48000,318
|
|
20230530,095600,14588337150,48050,48100,48100,48000,4965
|
|
20230530,095500,14349924650,48050,48000,48100,48000,544
|
|
20230530,095400,14323787750,48000,48050,48050,48000,614
|
|
20230530,095300,14294298550,48000,48000,48050,48000,642
|
|
20230530,095200,14263465850,48000,48050,48150,48000,636
|
|
20230530,095100,14232908200,48050,47950,48100,47950,2298
|
|
20230530,095000,14122551500,48000,47950,48000,47950,573
|
|
20230530,094900,14095070850,47950,47950,48000,47950,634
|
|
20230530,094800,14064668250,47950,48000,48000,47950,1858
|
|
20230530,094700,13975574750,48000,48000,48000,47950,891
|
|
20230530,094600,13932823400,48000,47900,48050,47900,1568
|
|
20230530,094500,13857548350,47900,47900,48000,47900,1204
|
|
20230530,094400,13799825400,47900,47950,47950,47900,3069
|
|
20230530,094300,13652689000,47950,48000,48000,47950,872
|
|
20230530,094200,13610846100,48000,48000,48000,47950,857
|
|
20230530,094100,13569726600,48000,48000,48000,47900,606
|
|
20230530,094000,13540659450,48000,47950,48000,47900,3749
|
|
20230530,093900,13360920150,47950,47950,48000,47950,1698
|
|
20230530,093800,13279493850,47950,47950,48050,47900,1969
|
|
20230530,093700,13185052000,47950,47950,47950,47900,4287
|
|
20230530,093600,12979553900,47950,47950,47950,47900,3979
|
|
20230530,093500,12788788500,47950,47950,48000,47900,17982
|
|
20230530,093400,11926570800,47950,47950,47950,47900,3774
|
|
20230530,093300,11745636450,47950,47900,48000,47900,13176
|
|
20230530,093200,11113827700,47950,47950,47950,47900,2989
|
|
20230530,093100,10970523650,47950,47950,47950,47900,58436
|
|
20230530,093000,8168636300,47950,47950,47950,47900,1039
|
|
20230530,092900,8118850150,47950,47900,47950,47900,3520
|
|
20230530,092800,7950238350,47900,47900,47950,47900,2347
|
|
20230530,092700,7837807550,47950,47950,47950,47900,896
|
|
20230530,092600,7794886750,47950,47950,48000,47900,6676
|
|
20230530,092500,7474822800,48000,48050,48050,47950,7871
|
|
20230530,092400,7097048050,48050,48000,48050,48000,551
|
|
20230530,092300,7070581250,48050,48050,48050,48000,511
|
|
20230530,092200,7046050200,48050,48100,48100,48050,5595
|
|
20230530,092100,6777101300,48100,48150,48150,48100,4601
|
|
20230530,092000,6555780750,48150,48150,48200,48100,4321
|
|
20230530,091900,6347743700,48200,48300,48300,48150,13151
|
|
20230530,091800,5713687100,48300,48250,48300,48250,1025
|
|
20230530,091700,5664219950,48250,48250,48300,48250,2668
|
|
20230530,091600,5535475800,48250,48300,48300,48250,627
|
|
20230530,091500,5505205300,48300,48250,48300,48250,338
|
|
20230530,091400,5488890850,48300,48300,48350,48250,2249
|
|
20230530,091300,5380269350,48300,48350,48350,48250,8131
|
|
20230530,091200,4987644800,48350,48300,48350,48250,3821
|
|
20230530,091100,4803011650,48300,48300,48350,48250,3840
|
|
20230530,091000,4617541200,48250,48250,48300,48250,3442
|
|
20230530,090900,4451461950,48300,48350,48350,48250,5869
|
|
20230530,090800,4167948400,48350,48300,48350,48250,4961
|
|
20230530,090700,3928147450,48300,48250,48300,48250,2035
|
|
20230530,090600,3829926300,48300,48300,48300,48250,1715
|
|
20230530,090500,3747101450,48300,48400,48400,48200,7225
|
|
20230530,090400,3398311100,48400,48250,48400,48250,6948
|
|
20230530,090300,3062645800,48200,48250,48300,48200,2005
|
|
20230530,090200,2965905250,48250,48250,48300,48200,9259
|
|
20230530,090100,2519125750,48250,48200,48250,48100,8210
|
|
20230530,090000,2123258600,48300,48250,48300,48100,44021
|