780 lines
42 KiB
CSV
780 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,215600,93005263200,46800,46800,46800,46800,0
|
|
20230601,215500,93005263200,46800,46800,46800,46800,0
|
|
20230601,215400,93005263200,46800,46800,46800,46800,0
|
|
20230601,215300,93005263200,46800,46800,46800,46800,0
|
|
20230601,215200,93005263200,46800,46800,46800,46800,0
|
|
20230601,215100,93005263200,46800,46800,46800,46800,0
|
|
20230601,215000,93005263200,46800,46800,46800,46800,0
|
|
20230601,214900,93005263200,46800,46800,46800,46800,0
|
|
20230601,214800,93005263200,46800,46800,46800,46800,0
|
|
20230601,214700,93005263200,46800,46800,46800,46800,0
|
|
20230601,214600,93005263200,46800,46800,46800,46800,0
|
|
20230601,214500,93005263200,46800,46800,46800,46800,0
|
|
20230601,214400,93005263200,46800,46800,46800,46800,0
|
|
20230601,214300,93005263200,46800,46800,46800,46800,0
|
|
20230601,214200,93005263200,46800,46800,46800,46800,0
|
|
20230601,214100,93005263200,46800,46800,46800,46800,0
|
|
20230601,214000,93005263200,46800,46800,46800,46800,0
|
|
20230601,213900,93005263200,46800,46800,46800,46800,0
|
|
20230601,213800,93005263200,46800,46800,46800,46800,0
|
|
20230601,213700,93005263200,46800,46800,46800,46800,0
|
|
20230601,213600,93005263200,46800,46800,46800,46800,0
|
|
20230601,213500,93005263200,46800,46800,46800,46800,0
|
|
20230601,213400,93005263200,46800,46800,46800,46800,0
|
|
20230601,213300,93005263200,46800,46800,46800,46800,0
|
|
20230601,213200,93005263200,46800,46800,46800,46800,0
|
|
20230601,213100,93005263200,46800,46800,46800,46800,0
|
|
20230601,213000,93005263200,46800,46800,46800,46800,0
|
|
20230601,212900,93005263200,46800,46800,46800,46800,0
|
|
20230601,212800,93005263200,46800,46800,46800,46800,0
|
|
20230601,212700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,212600,93005263200,46800,46800,46800,46800,0
|
|
20230601,212500,93005263200,46800,46800,46800,46800,0
|
|
20230601,212400,93005263200,46800,46800,46800,46800,0
|
|
20230601,212300,93005263200,46800,46800,46800,46800,0
|
|
20230601,212200,93005263200,46800,46800,46800,46800,0
|
|
20230601,212100,93005263200,46800,46800,46800,46800,0
|
|
20230601,212000,93005263200,46800,46800,46800,46800,0
|
|
20230601,211900,93005263200,46800,46800,46800,46800,0
|
|
20230601,211800,93005263200,46800,46800,46800,46800,0
|
|
20230601,211700,93005263200,46800,46800,46800,46800,0
|
|
20230601,211600,93005263200,46800,46800,46800,46800,0
|
|
20230601,211500,93005263200,46800,46800,46800,46800,0
|
|
20230601,211400,93005263200,46800,46800,46800,46800,0
|
|
20230601,211300,93005263200,46800,46800,46800,46800,0
|
|
20230601,211200,93005263200,46800,46800,46800,46800,0
|
|
20230601,211100,93005263200,46800,46800,46800,46800,0
|
|
20230601,211000,93005263200,46800,46800,46800,46800,0
|
|
20230601,210900,93005263200,46800,46800,46800,46800,0
|
|
20230601,210800,93005263200,46800,46800,46800,46800,0
|
|
20230601,210700,93005263200,46800,46800,46800,46800,0
|
|
20230601,210600,93005263200,46800,46800,46800,46800,0
|
|
20230601,210500,93005263200,46800,46800,46800,46800,0
|
|
20230601,210400,93005263200,46800,46800,46800,46800,0
|
|
20230601,210300,93005263200,46800,46800,46800,46800,0
|
|
20230601,210200,93005263200,46800,46800,46800,46800,0
|
|
20230601,210100,93005263200,46800,46800,46800,46800,0
|
|
20230601,210000,93005263200,46800,46800,46800,46800,0
|
|
20230601,205900,93005263200,46800,46800,46800,46800,0
|
|
20230601,205800,93005263200,46800,46800,46800,46800,0
|
|
20230601,205700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,205600,93005263200,46800,46800,46800,46800,0
|
|
20230601,205500,93005263200,46800,46800,46800,46800,0
|
|
20230601,205400,93005263200,46800,46800,46800,46800,0
|
|
20230601,205300,93005263200,46800,46800,46800,46800,0
|
|
20230601,205200,93005263200,46800,46800,46800,46800,0
|
|
20230601,205100,93005263200,46800,46800,46800,46800,0
|
|
20230601,205000,93005263200,46800,46800,46800,46800,0
|
|
20230601,204900,93005263200,46800,46800,46800,46800,0
|
|
20230601,204800,93005263200,46800,46800,46800,46800,0
|
|
20230601,204700,93005263200,46800,46800,46800,46800,0
|
|
20230601,204600,93005263200,46800,46800,46800,46800,0
|
|
20230601,204500,93005263200,46800,46800,46800,46800,0
|
|
20230601,204400,93005263200,46800,46800,46800,46800,0
|
|
20230601,204300,93005263200,46800,46800,46800,46800,0
|
|
20230601,204200,93005263200,46800,46800,46800,46800,0
|
|
20230601,204100,93005263200,46800,46800,46800,46800,0
|
|
20230601,204000,93005263200,46800,46800,46800,46800,0
|
|
20230601,203900,93005263200,46800,46800,46800,46800,0
|
|
20230601,203800,93005263200,46800,46800,46800,46800,0
|
|
20230601,203700,93005263200,46800,46800,46800,46800,0
|
|
20230601,203600,93005263200,46800,46800,46800,46800,0
|
|
20230601,203500,93005263200,46800,46800,46800,46800,0
|
|
20230601,203400,93005263200,46800,46800,46800,46800,0
|
|
20230601,203300,93005263200,46800,46800,46800,46800,0
|
|
20230601,203200,93005263200,46800,46800,46800,46800,0
|
|
20230601,203100,93005263200,46800,46800,46800,46800,0
|
|
20230601,203000,93005263200,46800,46800,46800,46800,0
|
|
20230601,202900,93005263200,46800,46800,46800,46800,0
|
|
20230601,202800,93005263200,46800,46800,46800,46800,0
|
|
20230601,202700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,202600,93005263200,46800,46800,46800,46800,0
|
|
20230601,202500,93005263200,46800,46800,46800,46800,0
|
|
20230601,202400,93005263200,46800,46800,46800,46800,0
|
|
20230601,202300,93005263200,46800,46800,46800,46800,0
|
|
20230601,202200,93005263200,46800,46800,46800,46800,0
|
|
20230601,202100,93005263200,46800,46800,46800,46800,0
|
|
20230601,202000,93005263200,46800,46800,46800,46800,0
|
|
20230601,201900,93005263200,46800,46800,46800,46800,0
|
|
20230601,201800,93005263200,46800,46800,46800,46800,0
|
|
20230601,201700,93005263200,46800,46800,46800,46800,0
|
|
20230601,201600,93005263200,46800,46800,46800,46800,0
|
|
20230601,201500,93005263200,46800,46800,46800,46800,0
|
|
20230601,201400,93005263200,46800,46800,46800,46800,0
|
|
20230601,201300,93005263200,46800,46800,46800,46800,0
|
|
20230601,201200,93005263200,46800,46800,46800,46800,0
|
|
20230601,201100,93005263200,46800,46800,46800,46800,0
|
|
20230601,201000,93005263200,46800,46800,46800,46800,0
|
|
20230601,200900,93005263200,46800,46800,46800,46800,0
|
|
20230601,200800,93005263200,46800,46800,46800,46800,0
|
|
20230601,200700,93005263200,46800,46800,46800,46800,0
|
|
20230601,200600,93005263200,46800,46800,46800,46800,0
|
|
20230601,200500,93005263200,46800,46800,46800,46800,0
|
|
20230601,200400,93005263200,46800,46800,46800,46800,0
|
|
20230601,200300,93005263200,46800,46800,46800,46800,0
|
|
20230601,200200,93005263200,46800,46800,46800,46800,0
|
|
20230601,200100,93005263200,46800,46800,46800,46800,0
|
|
20230601,200000,93005263200,46800,46800,46800,46800,0
|
|
20230601,195900,93005263200,46800,46800,46800,46800,0
|
|
20230601,195800,93005263200,46800,46800,46800,46800,0
|
|
20230601,195700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,195600,93005263200,46800,46800,46800,46800,0
|
|
20230601,195500,93005263200,46800,46800,46800,46800,0
|
|
20230601,195400,93005263200,46800,46800,46800,46800,0
|
|
20230601,195300,93005263200,46800,46800,46800,46800,0
|
|
20230601,195200,93005263200,46800,46800,46800,46800,0
|
|
20230601,195100,93005263200,46800,46800,46800,46800,0
|
|
20230601,195000,93005263200,46800,46800,46800,46800,0
|
|
20230601,194900,93005263200,46800,46800,46800,46800,0
|
|
20230601,194800,93005263200,46800,46800,46800,46800,0
|
|
20230601,194700,93005263200,46800,46800,46800,46800,0
|
|
20230601,194600,93005263200,46800,46800,46800,46800,0
|
|
20230601,194500,93005263200,46800,46800,46800,46800,0
|
|
20230601,194400,93005263200,46800,46800,46800,46800,0
|
|
20230601,194300,93005263200,46800,46800,46800,46800,0
|
|
20230601,194200,93005263200,46800,46800,46800,46800,0
|
|
20230601,194100,93005263200,46800,46800,46800,46800,0
|
|
20230601,194000,93005263200,46800,46800,46800,46800,0
|
|
20230601,193900,93005263200,46800,46800,46800,46800,0
|
|
20230601,193800,93005263200,46800,46800,46800,46800,0
|
|
20230601,193700,93005263200,46800,46800,46800,46800,0
|
|
20230601,193600,93005263200,46800,46800,46800,46800,0
|
|
20230601,193500,93005263200,46800,46800,46800,46800,0
|
|
20230601,193400,93005263200,46800,46800,46800,46800,0
|
|
20230601,193300,93005263200,46800,46800,46800,46800,0
|
|
20230601,193200,93005263200,46800,46800,46800,46800,0
|
|
20230601,193100,93005263200,46800,46800,46800,46800,0
|
|
20230601,193000,93005263200,46800,46800,46800,46800,0
|
|
20230601,192900,93005263200,46800,46800,46800,46800,0
|
|
20230601,192800,93005263200,46800,46800,46800,46800,0
|
|
20230601,192700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,192600,93005263200,46800,46800,46800,46800,0
|
|
20230601,192500,93005263200,46800,46800,46800,46800,0
|
|
20230601,192400,93005263200,46800,46800,46800,46800,0
|
|
20230601,192300,93005263200,46800,46800,46800,46800,0
|
|
20230601,192200,93005263200,46800,46800,46800,46800,0
|
|
20230601,192100,93005263200,46800,46800,46800,46800,0
|
|
20230601,192000,93005263200,46800,46800,46800,46800,0
|
|
20230601,191900,93005263200,46800,46800,46800,46800,0
|
|
20230601,191800,93005263200,46800,46800,46800,46800,0
|
|
20230601,191700,93005263200,46800,46800,46800,46800,0
|
|
20230601,191600,93005263200,46800,46800,46800,46800,0
|
|
20230601,191500,93005263200,46800,46800,46800,46800,0
|
|
20230601,191400,93005263200,46800,46800,46800,46800,0
|
|
20230601,191300,93005263200,46800,46800,46800,46800,0
|
|
20230601,191200,93005263200,46800,46800,46800,46800,0
|
|
20230601,191100,93005263200,46800,46800,46800,46800,0
|
|
20230601,191000,93005263200,46800,46800,46800,46800,0
|
|
20230601,190900,93005263200,46800,46800,46800,46800,0
|
|
20230601,190800,93005263200,46800,46800,46800,46800,0
|
|
20230601,190700,93005263200,46800,46800,46800,46800,0
|
|
20230601,190600,93005263200,46800,46800,46800,46800,0
|
|
20230601,190500,93005263200,46800,46800,46800,46800,0
|
|
20230601,190400,93005263200,46800,46800,46800,46800,0
|
|
20230601,190300,93005263200,46800,46800,46800,46800,0
|
|
20230601,190200,93005263200,46800,46800,46800,46800,0
|
|
20230601,190100,93005263200,46800,46800,46800,46800,0
|
|
20230601,190000,93005263200,46800,46800,46800,46800,0
|
|
20230601,185900,93005263200,46800,46800,46800,46800,0
|
|
20230601,185800,93005263200,46800,46800,46800,46800,0
|
|
20230601,185700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,185600,93005263200,46800,46800,46800,46800,0
|
|
20230601,185500,93005263200,46800,46800,46800,46800,0
|
|
20230601,185400,93005263200,46800,46800,46800,46800,0
|
|
20230601,185300,93005263200,46800,46800,46800,46800,0
|
|
20230601,185200,93005263200,46800,46800,46800,46800,0
|
|
20230601,185100,93005263200,46800,46800,46800,46800,0
|
|
20230601,185000,93005263200,46800,46800,46800,46800,0
|
|
20230601,184900,93005263200,46800,46800,46800,46800,0
|
|
20230601,184800,93005263200,46800,46800,46800,46800,0
|
|
20230601,184700,93005263200,46800,46800,46800,46800,0
|
|
20230601,184600,93005263200,46800,46800,46800,46800,0
|
|
20230601,184500,93005263200,46800,46800,46800,46800,0
|
|
20230601,184400,93005263200,46800,46800,46800,46800,0
|
|
20230601,184300,93005263200,46800,46800,46800,46800,0
|
|
20230601,184200,93005263200,46800,46800,46800,46800,0
|
|
20230601,184100,93005263200,46800,46800,46800,46800,0
|
|
20230601,184000,93005263200,46800,46800,46800,46800,0
|
|
20230601,183900,93005263200,46800,46800,46800,46800,0
|
|
20230601,183800,93005263200,46800,46800,46800,46800,0
|
|
20230601,183700,93005263200,46800,46800,46800,46800,0
|
|
20230601,183600,93005263200,46800,46800,46800,46800,0
|
|
20230601,183500,93005263200,46800,46800,46800,46800,0
|
|
20230601,183400,93005263200,46800,46800,46800,46800,0
|
|
20230601,183300,93005263200,46800,46800,46800,46800,0
|
|
20230601,183200,93005263200,46800,46800,46800,46800,0
|
|
20230601,183100,93005263200,46800,46800,46800,46800,0
|
|
20230601,183000,93005263200,46800,46800,46800,46800,0
|
|
20230601,182900,93005263200,46800,46800,46800,46800,0
|
|
20230601,182800,93005263200,46800,46800,46800,46800,0
|
|
20230601,182700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,182600,93005263200,46800,46800,46800,46800,0
|
|
20230601,182500,93005263200,46800,46800,46800,46800,0
|
|
20230601,182400,93005263200,46800,46800,46800,46800,0
|
|
20230601,182300,93005263200,46800,46800,46800,46800,0
|
|
20230601,182200,93005263200,46800,46800,46800,46800,0
|
|
20230601,182100,93005263200,46800,46800,46800,46800,0
|
|
20230601,182000,93005263200,46800,46800,46800,46800,0
|
|
20230601,181900,93005263200,46800,46800,46800,46800,0
|
|
20230601,181800,93005263200,46800,46800,46800,46800,0
|
|
20230601,181700,93005263200,46800,46800,46800,46800,0
|
|
20230601,181600,93005263200,46800,46800,46800,46800,0
|
|
20230601,181500,93005263200,46800,46800,46800,46800,0
|
|
20230601,181400,93005263200,46800,46800,46800,46800,0
|
|
20230601,181300,93005263200,46800,46800,46800,46800,0
|
|
20230601,181200,93005263200,46800,46800,46800,46800,0
|
|
20230601,181100,93005263200,46800,46800,46800,46800,0
|
|
20230601,181000,93005263200,46800,46800,46800,46800,0
|
|
20230601,180900,93005263200,46800,46800,46800,46800,0
|
|
20230601,180800,93005263200,46800,46800,46800,46800,0
|
|
20230601,180700,93005263200,46800,46800,46800,46800,0
|
|
20230601,180600,93005263200,46800,46800,46800,46800,0
|
|
20230601,180500,93005263200,46800,46800,46800,46800,0
|
|
20230601,180400,93005263200,46800,46800,46800,46800,0
|
|
20230601,180300,93005263200,46800,46800,46800,46800,0
|
|
20230601,180200,93005263200,46800,46800,46800,46800,0
|
|
20230601,180100,93005263200,46800,46800,46800,46800,0
|
|
20230601,180000,93005263200,46800,46800,46800,46800,0
|
|
20230601,175900,93005263200,46800,46800,46800,46800,0
|
|
20230601,175800,93005263200,46800,46800,46800,46800,0
|
|
20230601,175700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,175600,93005263200,46800,46800,46800,46800,0
|
|
20230601,175500,93005263200,46800,46800,46800,46800,0
|
|
20230601,175400,93005263200,46800,46800,46800,46800,0
|
|
20230601,175300,93005263200,46800,46800,46800,46800,0
|
|
20230601,175200,93005263200,46800,46800,46800,46800,0
|
|
20230601,175100,93005263200,46800,46800,46800,46800,0
|
|
20230601,175000,93005263200,46800,46800,46800,46800,0
|
|
20230601,174900,93005263200,46800,46800,46800,46800,0
|
|
20230601,174800,93005263200,46800,46800,46800,46800,0
|
|
20230601,174700,93005263200,46800,46800,46800,46800,0
|
|
20230601,174600,93005263200,46800,46800,46800,46800,0
|
|
20230601,174500,93005263200,46800,46800,46800,46800,0
|
|
20230601,174400,93005263200,46800,46800,46800,46800,0
|
|
20230601,174300,93005263200,46800,46800,46800,46800,0
|
|
20230601,174200,93005263200,46800,46800,46800,46800,0
|
|
20230601,174100,93005263200,46800,46800,46800,46800,0
|
|
20230601,174000,93005263200,46800,46800,46800,46800,0
|
|
20230601,173900,93005263200,46800,46800,46800,46800,0
|
|
20230601,173800,93005263200,46800,46800,46800,46800,0
|
|
20230601,173700,93005263200,46800,46800,46800,46800,0
|
|
20230601,173600,93005263200,46800,46800,46800,46800,0
|
|
20230601,173500,93005263200,46800,46800,46800,46800,0
|
|
20230601,173400,93005263200,46800,46800,46800,46800,0
|
|
20230601,173300,93005263200,46800,46800,46800,46800,0
|
|
20230601,173200,93005263200,46800,46800,46800,46800,0
|
|
20230601,173100,93005263200,46800,46800,46800,46800,0
|
|
20230601,173000,93005263200,46800,46800,46800,46800,0
|
|
20230601,172900,93005263200,46800,46800,46800,46800,0
|
|
20230601,172800,93005263200,46800,46800,46800,46800,0
|
|
20230601,172700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,172600,93005263200,46800,46800,46800,46800,0
|
|
20230601,172500,93005263200,46800,46800,46800,46800,0
|
|
20230601,172400,93005263200,46800,46800,46800,46800,0
|
|
20230601,172300,93005263200,46800,46800,46800,46800,0
|
|
20230601,172200,93005263200,46800,46800,46800,46800,0
|
|
20230601,172100,93005263200,46800,46800,46800,46800,0
|
|
20230601,172000,93005263200,46800,46800,46800,46800,0
|
|
20230601,171900,93005263200,46800,46800,46800,46800,0
|
|
20230601,171800,93005263200,46800,46800,46800,46800,0
|
|
20230601,171700,93005263200,46800,46800,46800,46800,0
|
|
20230601,171600,93005263200,46800,46800,46800,46800,0
|
|
20230601,171500,93005263200,46800,46800,46800,46800,0
|
|
20230601,171400,93005263200,46800,46800,46800,46800,0
|
|
20230601,171300,93005263200,46800,46800,46800,46800,0
|
|
20230601,171200,93005263200,46800,46800,46800,46800,0
|
|
20230601,171100,93005263200,46800,46800,46800,46800,0
|
|
20230601,171000,93005263200,46800,46800,46800,46800,0
|
|
20230601,170900,93005263200,46800,46800,46800,46800,0
|
|
20230601,170800,93005263200,46800,46800,46800,46800,0
|
|
20230601,170700,93005263200,46800,46800,46800,46800,0
|
|
20230601,170600,93005263200,46800,46800,46800,46800,0
|
|
20230601,170500,93005263200,46800,46800,46800,46800,0
|
|
20230601,170400,93005263200,46800,46800,46800,46800,0
|
|
20230601,170300,93005263200,46800,46800,46800,46800,0
|
|
20230601,170200,93005263200,46800,46800,46800,46800,0
|
|
20230601,170100,93005263200,46800,46800,46800,46800,0
|
|
20230601,170000,93005263200,46800,46800,46800,46800,0
|
|
20230601,165900,93005263200,46800,46800,46800,46800,0
|
|
20230601,165800,93005263200,46800,46800,46800,46800,0
|
|
20230601,165700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,165600,93005263200,46800,46800,46800,46800,0
|
|
20230601,165500,93005263200,46800,46800,46800,46800,0
|
|
20230601,165400,93005263200,46800,46800,46800,46800,0
|
|
20230601,165300,93005263200,46800,46800,46800,46800,0
|
|
20230601,165200,93005263200,46800,46800,46800,46800,0
|
|
20230601,165100,93005263200,46800,46800,46800,46800,0
|
|
20230601,165000,93005263200,46800,46800,46800,46800,0
|
|
20230601,164900,93005263200,46800,46800,46800,46800,0
|
|
20230601,164800,93005263200,46800,46800,46800,46800,0
|
|
20230601,164700,93005263200,46800,46800,46800,46800,0
|
|
20230601,164600,93005263200,46800,46800,46800,46800,0
|
|
20230601,164500,93005263200,46800,46800,46800,46800,0
|
|
20230601,164400,93005263200,46800,46800,46800,46800,0
|
|
20230601,164300,93005263200,46800,46800,46800,46800,0
|
|
20230601,164200,93005263200,46800,46800,46800,46800,0
|
|
20230601,164100,93005263200,46800,46800,46800,46800,0
|
|
20230601,164000,93005263200,46800,46800,46800,46800,0
|
|
20230601,163900,93005263200,46800,46800,46800,46800,0
|
|
20230601,163800,93005263200,46800,46800,46800,46800,0
|
|
20230601,163700,93005263200,46800,46800,46800,46800,0
|
|
20230601,163600,93005263200,46800,46800,46800,46800,0
|
|
20230601,163500,93005263200,46800,46800,46800,46800,0
|
|
20230601,163400,93005263200,46800,46800,46800,46800,0
|
|
20230601,163300,93005263200,46800,46800,46800,46800,0
|
|
20230601,163200,93005263200,46800,46800,46800,46800,0
|
|
20230601,163100,93005263200,46800,46800,46800,46800,0
|
|
20230601,163000,93005263200,46800,46800,46800,46800,0
|
|
20230601,162900,93005263200,46800,46800,46800,46800,0
|
|
20230601,162800,93005263200,46800,46800,46800,46800,0
|
|
20230601,162700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,162600,93005263200,46800,46800,46800,46800,0
|
|
20230601,162500,93005263200,46800,46800,46800,46800,0
|
|
20230601,162400,93005263200,46800,46800,46800,46800,0
|
|
20230601,162300,93005263200,46800,46800,46800,46800,0
|
|
20230601,162200,93005263200,46800,46800,46800,46800,0
|
|
20230601,162100,93005263200,46800,46800,46800,46800,0
|
|
20230601,162000,93005263200,46800,46800,46800,46800,0
|
|
20230601,161900,93005263200,46800,46800,46800,46800,0
|
|
20230601,161800,93005263200,46800,46800,46800,46800,0
|
|
20230601,161700,93005263200,46800,46800,46800,46800,0
|
|
20230601,161600,93005263200,46800,46800,46800,46800,0
|
|
20230601,161500,93005263200,46800,46800,46800,46800,0
|
|
20230601,161400,93005263200,46800,46800,46800,46800,0
|
|
20230601,161300,93005263200,46800,46800,46800,46800,0
|
|
20230601,161200,93005263200,46800,46800,46800,46800,0
|
|
20230601,161100,93005263200,46800,46800,46800,46800,0
|
|
20230601,161000,93005263200,46800,46800,46800,46800,0
|
|
20230601,160900,93005263200,46800,46800,46800,46800,0
|
|
20230601,160800,93005263200,46800,46800,46800,46800,0
|
|
20230601,160700,93005263200,46800,46800,46800,46800,0
|
|
20230601,160600,93005263200,46800,46800,46800,46800,0
|
|
20230601,160500,93005263200,46800,46800,46800,46800,0
|
|
20230601,160400,93005263200,46800,46800,46800,46800,0
|
|
20230601,160300,93005263200,46800,46800,46800,46800,0
|
|
20230601,160200,93005263200,46800,46800,46800,46800,0
|
|
20230601,160100,93005263200,46800,46800,46800,46800,0
|
|
20230601,160000,93005263200,46800,46800,46800,46800,0
|
|
20230601,155900,93005263200,46800,46800,46800,46800,0
|
|
20230601,155800,93005263200,46800,46800,46800,46800,0
|
|
20230601,155700,93005263200,46800,46800,46800,46800,203429
|
|
20230601,155600,93005263200,46800,46800,46800,46800,0
|
|
20230601,155500,93005263200,46800,46800,46800,46800,0
|
|
20230601,155400,93005263200,46800,46800,46800,46800,0
|
|
20230601,155300,93005263200,46800,46800,46800,46800,0
|
|
20230601,155200,93005263200,46800,46800,46800,46800,0
|
|
20230601,155100,93005263200,46800,46800,46800,46800,0
|
|
20230601,155000,93005263200,46800,46800,46800,46800,0
|
|
20230601,154900,93005263200,46800,46800,46800,46800,0
|
|
20230601,154800,93005263200,46800,46800,46800,46800,0
|
|
20230601,154700,93005263200,46800,46800,46800,46800,0
|
|
20230601,154600,93005263200,46800,46800,46800,46800,0
|
|
20230601,154500,93005263200,46800,46800,46800,46800,0
|
|
20230601,154400,93005263200,46800,46800,46800,46800,0
|
|
20230601,154300,93005263200,46800,46800,46800,46800,0
|
|
20230601,154200,93005263200,46800,46800,46800,46800,0
|
|
20230601,154100,93005263200,46800,46800,46800,46800,0
|
|
20230601,154000,93005263200,46800,46800,46800,46800,0
|
|
20230601,153900,93005263200,46800,46800,46800,46800,0
|
|
20230601,153800,93005263200,46800,46800,46800,46800,0
|
|
20230601,153700,93005263200,46800,46800,46800,46800,0
|
|
20230601,153600,93005263200,46800,46800,46800,46800,0
|
|
20230601,153500,93005263200,46800,46800,46800,46800,0
|
|
20230601,153400,93005263200,46800,46800,46800,46800,0
|
|
20230601,153300,93005263200,46800,46800,46800,46800,0
|
|
20230601,153200,93005263200,46800,46800,46800,46800,0
|
|
20230601,153100,93005263200,46800,46800,46800,46800,0
|
|
20230601,153000,93005263200,46800,46800,46800,46800,203429
|
|
20230601,152900,83484786000,46900,46900,46900,46900,0
|
|
20230601,152800,83484786000,46900,46900,46900,46900,0
|
|
20230601,152700,83484786000,46900,46900,46900,46900,0
|
|
20230601,152600,83484786000,46900,46900,46900,46900,0
|
|
20230601,152500,83484786000,46900,46900,46900,46900,0
|
|
20230601,152400,83484786000,46900,46900,46900,46900,0
|
|
20230601,152300,83484786000,46900,46900,46900,46900,0
|
|
20230601,152200,83484786000,46900,46900,46900,46900,0
|
|
20230601,152100,83484786000,46900,46900,46900,46900,0
|
|
20230601,152000,83484786000,46900,46900,46900,46900,0
|
|
20230601,151900,83484786000,46900,46950,46950,46850,38896
|
|
20230601,151800,81661039850,46950,46900,46950,46900,2252
|
|
20230601,151700,81555353750,46900,46900,46950,46900,1966
|
|
20230601,151600,81463102450,46950,46950,46950,46900,2458
|
|
20230601,151500,81347752300,46950,46950,46950,46900,6698
|
|
20230601,151400,81033418450,46950,46950,46950,46900,5404
|
|
20230601,151300,80779768900,46900,46950,46950,46900,2853
|
|
20230601,151200,80645861200,46900,46950,46950,46900,2529
|
|
20230601,151100,80527194200,46950,46950,46950,46900,5103
|
|
20230601,151000,80287748900,46950,46900,46950,46900,4855
|
|
20230601,150900,80059865600,46900,46900,46950,46900,5584
|
|
20230601,150800,79797829150,46900,46900,46950,46900,2488
|
|
20230601,150700,79681094850,46950,46950,46950,46900,2038
|
|
20230601,150600,79585465500,46900,46900,46950,46900,2391
|
|
20230601,150500,79473268800,46900,46900,46950,46900,3893
|
|
20230601,150400,79290573600,46900,46900,46950,46900,1349
|
|
20230601,150300,79227280450,46900,46950,47000,46900,4261
|
|
20230601,150200,79027263600,46950,46950,47000,46900,15862
|
|
20230601,150100,78282410550,47000,46950,47000,46950,2709
|
|
20230601,150000,78155139150,46950,46950,47000,46950,2705
|
|
20230601,145900,78028120300,46950,46950,47000,46950,1771
|
|
20230601,145800,77944928400,46950,46950,47000,46950,2417
|
|
20230601,145700,77831390400,46950,46950,47000,46950,2614
|
|
20230601,145600,77708598450,46950,47000,47000,46950,2834
|
|
20230601,145500,77575453500,46950,46950,47000,46950,2191
|
|
20230601,145400,77472501400,47000,46950,47000,46950,3405
|
|
20230601,145300,77312531850,46950,46950,47000,46950,1486
|
|
20230601,145200,77242742950,47000,47000,47000,46950,1517
|
|
20230601,145100,77171480750,46950,46950,47000,46950,2962
|
|
20230601,145000,77032309400,47000,46950,47000,46950,3129
|
|
20230601,144900,76885300050,46950,46950,47000,46950,11903
|
|
20230601,144800,76325917150,46950,46950,47000,46950,3569
|
|
20230601,144700,76158276250,46950,46950,47000,46950,2618
|
|
20230601,144600,76035334750,46950,46950,47000,46950,3017
|
|
20230601,144500,75893638050,46950,46950,47000,46900,2818
|
|
20230601,144400,75761311450,46950,46900,47000,46900,5290
|
|
20230601,144300,75513066700,46900,46900,46950,46900,2552
|
|
20230601,144200,75393299000,46900,46850,46950,46850,3499
|
|
20230601,144100,75229161850,46850,46900,46900,46850,2046
|
|
20230601,144000,75133249950,46900,46850,46950,46850,9077
|
|
20230601,143900,74707627850,46850,46850,46850,46800,45288
|
|
20230601,143800,72586696100,46850,46900,46950,46850,48901
|
|
20230601,143700,70293914750,46900,46900,46950,46900,1416
|
|
20230601,143600,70227493150,46900,46900,46950,46900,1360
|
|
20230601,143500,70163702100,46900,46900,46950,46900,2490
|
|
20230601,143400,70046900650,46900,47000,47000,46900,35921
|
|
20230601,143300,68360891800,47000,46950,47000,46950,1680
|
|
20230601,143200,68281983450,46950,46950,47000,46950,2598
|
|
20230601,143100,68159939550,46950,46950,47000,46950,1241
|
|
20230601,143000,68101663000,46950,46950,47000,46950,1609
|
|
20230601,142900,68026084450,46950,47000,47000,46950,1515
|
|
20230601,142800,67954923350,46950,46950,47000,46950,3632
|
|
20230601,142700,67784290750,46950,47000,47000,46950,1653
|
|
20230601,142600,67706657500,46950,46950,47000,46950,1688
|
|
20230601,142500,67627361450,46950,46950,47000,46950,1450
|
|
20230601,142400,67559255050,46950,46950,47000,46950,2479
|
|
20230601,142300,67442807500,47000,46950,47000,46950,1409
|
|
20230601,142200,67376619750,46950,47000,47000,46950,1563
|
|
20230601,142100,67303230400,47000,46950,47000,46950,2308
|
|
20230601,142000,67194866450,47000,46950,47000,46950,1909
|
|
20230601,141900,67105208750,46950,46950,47000,46950,852
|
|
20230601,141800,67065200350,46950,47000,47000,46950,1226
|
|
20230601,141700,67007615850,46950,46950,47000,46950,843
|
|
20230601,141600,66968025100,46950,46950,47000,46950,1190
|
|
20230601,141500,66912149600,46950,46950,47000,46950,1468
|
|
20230601,141400,66843178850,46950,46950,47000,46950,1012
|
|
20230601,141300,66795654400,46950,47000,47000,46950,873
|
|
20230601,141200,66754659150,47000,46950,47000,46950,1745
|
|
20230601,141100,66672683250,46950,46950,47000,46950,1696
|
|
20230601,141000,66593012800,47000,47000,47000,46950,1431
|
|
20230601,140900,66525786400,46950,46950,47000,46950,1086
|
|
20230601,140800,66474779250,46950,46950,47000,46950,1708
|
|
20230601,140700,66394549400,47000,46950,47000,46950,1454
|
|
20230601,140600,66326244000,47000,47000,47000,46950,977
|
|
20230601,140500,66280361950,46950,46950,47000,46950,2201
|
|
20230601,140400,66176949600,47000,46950,47000,46950,1147
|
|
20230601,140300,66123095350,46950,47000,47000,46950,960
|
|
20230601,140200,66078014800,47000,47000,47000,46950,1894
|
|
20230601,140100,65989063250,46950,47000,47000,46950,1386
|
|
20230601,140000,65923979400,46950,46950,47000,46950,1871
|
|
20230601,135900,65836092300,46950,47000,47000,46950,3446
|
|
20230601,135800,65674184500,46950,47000,47000,46950,6086
|
|
20230601,135700,65388187600,46950,46950,47000,46950,1531
|
|
20230601,135600,65316272850,47000,46950,47000,46950,1119
|
|
20230601,135500,65263719900,46950,46950,47000,46950,1611
|
|
20230601,135400,65188061200,46950,46950,47000,46950,1138
|
|
20230601,135300,65134624900,46950,46950,47000,46950,810
|
|
20230601,135200,65096585500,46950,46950,47000,46950,1043
|
|
20230601,135100,65047592850,46950,47000,47000,46950,457
|
|
20230601,135000,65026131250,46950,47050,47050,46950,6620
|
|
20230601,134900,64714948850,47000,47000,47050,47000,4975
|
|
20230601,134800,64480915250,47000,47000,47050,47000,1255
|
|
20230601,134700,64421927000,47000,47000,47050,47000,1297
|
|
20230601,134600,64360948900,47000,47000,47050,47000,1488
|
|
20230601,134500,64291007550,47000,47000,47050,47000,1015
|
|
20230601,134400,64243283150,47000,47000,47050,47000,647
|
|
20230601,134300,64212857950,47000,47000,47050,47000,1239
|
|
20230601,134200,64154599300,47000,47050,47050,47000,1522
|
|
20230601,134100,64083022900,47050,47000,47050,47000,4137
|
|
20230601,134000,63888408850,47000,47000,47100,47000,6416
|
|
20230601,133900,63586624100,47000,47050,47050,47000,1972
|
|
20230601,133800,63493861850,47050,47000,47100,47000,12318
|
|
20230601,133700,62913984800,47050,47000,47050,47000,3585
|
|
20230601,133600,62745387450,47050,47000,47050,47000,273
|
|
20230601,133500,62732549300,47050,47000,47050,47000,2439
|
|
20230601,133400,62617828700,47000,47050,47050,47000,388
|
|
20230601,133300,62599590300,47000,46950,47050,46950,3719
|
|
20230601,133200,62424800200,46950,46950,47000,46950,1632
|
|
20230601,133100,62348126950,47000,47000,47000,46900,16389
|
|
20230601,133000,61578696050,47000,47000,47000,46950,1754
|
|
20230601,132900,61496270250,46950,46950,47000,46950,1159
|
|
20230601,132800,61441825100,46950,46950,47000,46950,454
|
|
20230601,132700,61420501750,47000,46950,47000,46950,1937
|
|
20230601,132600,61329526900,47000,47000,47000,46950,665
|
|
20230601,132500,61298289050,47000,47000,47000,46950,1015
|
|
20230601,132400,61250601250,46950,46950,47000,46950,1308
|
|
20230601,132300,61189167850,46950,47000,47000,46950,1189
|
|
20230601,132200,61133340500,47000,46950,47000,46950,1402
|
|
20230601,132100,61067494150,46950,46950,47000,46950,1412
|
|
20230601,132000,61001199900,47000,47000,47000,46950,17931
|
|
20230601,131900,60159274850,47000,46950,47000,46950,2056
|
|
20230601,131800,60062726850,46950,47000,47000,46950,582
|
|
20230601,131700,60035385850,47000,46950,47000,46950,1036
|
|
20230601,131600,59986715350,46950,47000,47000,46950,1645
|
|
20230601,131500,59909445600,46950,47000,47000,46950,916
|
|
20230601,131400,59866420450,47000,46950,47000,46950,756
|
|
20230601,131300,59830917100,46950,46950,47000,46950,683
|
|
20230601,131200,59798846200,46950,46900,47000,46900,2379
|
|
20230601,131100,59687176950,46950,46950,46950,46900,2031
|
|
20230601,131000,59591858850,46950,46950,46950,46900,4683
|
|
20230601,130900,59372018050,46950,46950,47000,46900,25190
|
|
20230601,130800,58189350250,46950,47000,47000,46950,904
|
|
20230601,130700,58146895950,47000,46950,47000,46950,1003
|
|
20230601,130600,58099771100,46950,47000,47000,46950,8497
|
|
20230601,130500,57700804300,47000,46950,47000,46950,3485
|
|
20230601,130400,57537030600,46950,46950,47000,46900,8195
|
|
20230601,130300,57152276450,46950,46950,46950,46900,1892
|
|
20230601,130200,57063470000,46950,46950,46950,46900,4264
|
|
20230601,130100,56863406400,46900,46900,46950,46900,1262
|
|
20230601,130000,56804180550,46950,46950,46950,46900,6202
|
|
20230601,125900,56513199150,46950,46950,46950,46900,20645
|
|
20230601,125800,55544875000,46950,46950,46950,46900,1544
|
|
20230601,125700,55472437600,46950,46950,46950,46900,855
|
|
20230601,125600,55432314350,46950,47000,47050,46900,107430
|
|
20230601,125500,50385184900,47050,47000,47050,47000,3547
|
|
20230601,125400,50218350400,47000,47000,47050,47000,1873
|
|
20230601,125300,50130269050,47050,47050,47050,47000,2271
|
|
20230601,125200,50023453600,47000,47050,47050,47000,856
|
|
20230601,125100,49983193700,47000,47050,47050,47000,621
|
|
20230601,125000,49953991650,47050,47050,47050,47000,1723
|
|
20230601,124900,49872970300,47050,47000,47050,47000,1295
|
|
20230601,124800,49812062850,47050,47050,47050,47000,1303
|
|
20230601,124700,49750784100,47050,47050,47050,47000,3872
|
|
20230601,124600,49568647650,47050,47050,47100,47000,39405
|
|
20230601,124500,47715080950,47050,47100,47100,47050,1230
|
|
20230601,124400,47657195000,47050,47050,47100,47050,3567
|
|
20230601,124300,47489346600,47050,47100,47100,47050,573
|
|
20230601,124200,47462378350,47050,47050,47100,47050,1282
|
|
20230601,124100,47402030700,47100,47100,47100,47050,1537
|
|
20230601,124000,47329674750,47100,47050,47100,47050,791
|
|
20230601,123900,47292452200,47100,47050,47100,47050,1730
|
|
20230601,123800,47211000550,47100,47100,47100,47050,668
|
|
20230601,123700,47179555150,47100,47100,47100,47050,1219
|
|
20230601,123600,47122177000,47050,47050,47100,47050,479
|
|
20230601,123500,47099622700,47100,47100,47150,47050,8193
|
|
20230601,123400,46713792300,47100,47100,47150,47100,6717
|
|
20230601,123300,46397323400,47100,47100,47150,47100,1053
|
|
20230601,123200,46347713550,47150,47100,47150,47100,4897
|
|
20230601,123100,46117048600,47100,47100,47100,47050,9428
|
|
20230601,123000,45673020700,47100,47100,47100,47050,921
|
|
20230601,122900,45629650450,47050,47100,47100,47050,1628
|
|
20230601,122800,45553002250,47100,47100,47100,47050,6924
|
|
20230601,122700,45226921950,47050,47100,47150,47050,10299
|
|
20230601,122600,44741830500,47100,47150,47150,47100,494
|
|
20230601,122500,44718557200,47150,47100,47150,47100,512
|
|
20230601,122400,44694430000,47100,47100,47150,47100,737
|
|
20230601,122300,44659700700,47100,47150,47150,47100,411
|
|
20230601,122200,44640341100,47100,47100,47150,47100,868
|
|
20230601,122100,44599428000,47100,47100,47150,47050,2020
|
|
20230601,122000,44504208350,47100,47050,47100,47050,10107
|
|
20230601,121900,44028212300,47050,47050,47100,47050,1432
|
|
20230601,121800,43960805300,47050,47100,47100,47050,2396
|
|
20230601,121700,43847979650,47100,47100,47100,47050,970
|
|
20230601,121600,43802300700,47100,47100,47100,47050,5746
|
|
20230601,121500,43531931400,47100,47100,47100,47050,725
|
|
20230601,121400,43497797150,47050,47050,47100,47050,1042
|
|
20230601,121300,43448748400,47050,47050,47100,47050,1846
|
|
20230601,121200,43361826200,47100,47100,47100,47050,1028
|
|
20230601,121100,43313421350,47100,47100,47100,47050,1313
|
|
20230601,121000,43251604250,47050,47100,47100,47050,622
|
|
20230601,120900,43222324100,47100,47050,47100,47050,1513
|
|
20230601,120800,43151071100,47050,47100,47100,47050,1813
|
|
20230601,120700,43065722050,47050,47100,47100,47050,736
|
|
20230601,120600,43031081950,47050,47100,47100,47050,33479
|
|
20230601,120500,41454479650,47100,47150,47150,47100,545
|
|
20230601,120400,41428800550,47150,47100,47150,47100,971
|
|
20230601,120300,41383027350,47100,47150,47150,47100,2693
|
|
20230601,120200,41256090350,47150,47100,47150,47100,506
|
|
20230601,120100,41232243200,47100,47150,47150,47100,1961
|
|
20230601,120000,41139861600,47150,47100,47150,47100,652
|
|
20230601,115900,41109142650,47150,47100,47150,47100,686
|
|
20230601,115800,41076803700,47150,47150,47150,47100,1161
|
|
20230601,115700,41022094650,47150,47100,47150,47100,430
|
|
20230601,115600,41001831850,47200,47150,47200,47100,1160
|
|
20230601,115500,40947128500,47150,47100,47200,47100,1749
|
|
20230601,115400,40864692600,47100,47150,47150,47100,2513
|
|
20230601,115300,40746231700,47100,47150,47150,47100,967
|
|
20230601,115200,40700652900,47150,47150,47150,47100,675
|
|
20230601,115100,40668849650,47150,47150,47150,47100,615
|
|
20230601,115000,40639859050,47150,47150,47150,47100,3460
|
|
20230601,114900,40476777750,47150,47150,47200,47100,996
|
|
20230601,114800,40429817700,47100,47150,47150,47100,1495
|
|
20230601,114700,40359339850,47100,47150,47200,47100,815
|
|
20230601,114600,40320922250,47150,47100,47200,47100,3157
|
|
20230601,114500,40172066750,47150,47150,47150,47100,3766
|
|
20230601,114400,39994544100,47100,47150,47150,47100,2523
|
|
20230601,114300,39875603850,47100,47150,47150,47100,823
|
|
20230601,114200,39836812750,47150,47150,47150,47100,886
|
|
20230601,114100,39795072100,47150,47100,47150,47100,621
|
|
20230601,114000,39765800800,47150,47100,47150,47100,1429
|
|
20230601,113900,39698432250,47150,47100,47150,47100,4106
|
|
20230601,113800,39505011850,47100,47150,47150,47100,748
|
|
20230601,113700,39469770450,47100,47150,47150,47100,585
|
|
20230601,113600,39442208200,47100,47150,47150,47100,1248
|
|
20230601,113500,39383375600,47150,47200,47200,47100,8251
|
|
20230601,113400,38994407750,47150,47200,47200,47150,1221
|
|
20230601,113300,38936818150,47200,47200,47200,47150,557
|
|
20230601,113200,38910539950,47150,47100,47200,47100,4695
|
|
20230601,113100,38689196850,47100,47100,47150,47100,2368
|
|
20230601,113000,38577582750,47150,47100,47150,47100,848
|
|
20230601,112900,38537618400,47150,47100,47150,47100,1478
|
|
20230601,112800,38467969750,47100,47150,47150,47100,505
|
|
20230601,112700,38444174150,47150,47150,47150,47100,1110
|
|
20230601,112600,38391855400,47150,47100,47150,47100,2216
|
|
20230601,112500,38287407850,47150,47150,47150,47100,610
|
|
20230601,112400,38258649250,47100,47150,47150,47100,2208
|
|
20230601,112300,38154565050,47150,47150,47150,47100,2039
|
|
20230601,112200,38058462150,47150,47150,47150,47100,1408
|
|
20230601,112100,37992123950,47150,47150,47150,47100,1397
|
|
20230601,112000,37926280650,47100,47150,47150,47100,244
|
|
20230601,111900,37914782800,47100,47100,47150,47100,1251
|
|
20230601,111800,37855816750,47100,47100,47150,47050,4287
|
|
20230601,111700,37653903750,47100,47100,47100,47050,5801
|
|
20230601,111600,37380706500,47050,47150,47150,47050,14254
|
|
20230601,111500,36709383950,47100,47100,47150,47100,1798
|
|
20230601,111400,36624667800,47150,47100,47150,47100,1849
|
|
20230601,111300,36537506050,47100,47150,47150,47100,24271
|
|
20230601,111200,35394267900,47150,47150,47150,47100,7685
|
|
20230601,111100,35032005350,47150,47200,47250,47100,35455
|
|
20230601,111000,33359282500,47250,47200,47250,47200,1393
|
|
20230601,110900,33293527300,47200,47250,47250,47200,3244
|
|
20230601,110800,33140265550,47250,47250,47250,47200,5293
|
|
20230601,110700,32890209250,47250,47300,47300,47200,14731
|
|
20230601,110600,32194202300,47300,47300,47300,47250,1873
|
|
20230601,110500,32105669300,47250,47250,47300,47250,1351
|
|
20230601,110400,32041803050,47300,47300,47300,47250,4214
|
|
20230601,110300,31842505250,47300,47250,47300,47250,1154
|
|
20230601,110200,31787945150,47250,47250,47300,47250,1215
|
|
20230601,110100,31730508150,47250,47250,47300,47250,658
|
|
20230601,110000,31699393700,47250,47300,47300,47250,1921
|
|
20230601,105900,31608563700,47300,47300,47300,47250,2781
|
|
20230601,105800,31477031900,47300,47250,47300,47250,3198
|
|
20230601,105700,31325796150,47300,47350,47350,47250,7355
|
|
20230601,105600,30977845850,47350,47350,47350,47300,617
|
|
20230601,105500,30948639450,47300,47350,47400,47200,93526
|
|
20230601,105400,26523623250,47350,47400,47400,47350,494
|
|
20230601,105300,26500225450,47350,47400,47400,47350,1091
|
|
20230601,105200,26448530300,47400,47450,47450,47350,24808
|
|
20230601,105100,25272660850,47400,47400,47450,47400,1128
|
|
20230601,105000,25219156400,47450,47400,47450,47400,764
|
|
20230601,104900,25182927550,47450,47450,47450,47400,1717
|
|
20230601,104800,25101519750,47450,47400,47450,47400,754
|
|
20230601,104700,25065754950,47450,47450,47450,47400,661
|
|
20230601,104600,25034405400,47400,47400,47450,47400,763
|
|
20230601,104500,24998211700,47450,47450,47450,47400,728
|
|
20230601,104400,24963692750,47450,47400,47450,47400,22693
|
|
20230601,104300,23888038250,47450,47450,47450,47400,964
|
|
20230601,104200,23842313750,47400,47400,47450,47400,672
|
|
20230601,104100,23810452900,47450,47450,47450,47400,1921
|
|
20230601,104000,23719305600,47450,47400,47450,47400,600
|
|
20230601,103900,23690848150,47450,47450,47450,47400,1090
|
|
20230601,103800,23639131000,47450,47450,47450,47400,1399
|
|
20230601,103700,23572764000,47400,47450,47450,47400,1132
|
|
20230601,103600,23519076700,47450,47450,47450,47400,988
|
|
20230601,103500,23472214800,47400,47400,47450,47400,1948
|
|
20230601,103400,23379804450,47400,47400,47450,47400,1789
|
|
20230601,103300,23294956850,47450,47450,47450,47400,2290
|
|
20230601,103200,23186318100,47450,47400,47450,47400,1303
|
|
20230601,103100,23124511200,47400,47400,47450,47400,1251
|
|
20230601,103000,23065175000,47400,47450,47450,47400,1875
|
|
20230601,102900,22976287050,47450,47450,47450,47400,1422
|
|
20230601,102800,22908844400,47450,47450,47450,47400,5986
|
|
20230601,102700,22624966500,47400,47350,47450,47350,20941
|
|
20230601,102600,21632366000,47400,47400,47400,47350,1364
|
|
20230601,102500,21567746250,47400,47400,47400,47350,1008
|
|
20230601,102400,21519996150,47350,47400,47400,47350,1189
|
|
20230601,102300,21463669850,47400,47400,47400,47350,1907
|
|
20230601,102200,21373309350,47400,47350,47400,47350,2893
|
|
20230601,102100,21236204200,47400,47400,47400,47350,1485
|
|
20230601,102000,21165839950,47350,47350,47400,47350,4850
|
|
20230601,101900,20936148050,47400,47350,47400,47350,2161
|
|
20230601,101800,20833754650,47350,47400,47400,47350,3812
|
|
20230601,101700,20653095900,47350,47350,47400,47350,1142
|
|
20230601,101600,20599014650,47400,47400,47400,47350,837
|
|
20230601,101500,20559363450,47350,47400,47450,47350,2530
|
|
20230601,101400,20439474900,47400,47450,47450,47400,1714
|
|
20230601,101300,20358227400,47400,47400,47450,47400,3086
|
|
20230601,101200,20211930900,47400,47400,47450,47400,13769
|
|
20230601,101100,19559245800,47400,47450,47450,47400,9607
|
|
20230601,101000,19103440400,47400,47350,47450,47350,2656
|
|
20230601,100900,18977554000,47400,47500,47500,47350,32629
|
|
20230601,100800,17430399800,47500,47550,47550,47450,65094
|
|
20230601,100700,14337215850,47600,47600,47600,47550,415
|
|
20230601,100600,14317472950,47600,47550,47600,47550,259
|
|
20230601,100500,14305152800,47550,47600,47600,47550,897
|
|
20230601,100400,14262473400,47600,47600,47600,47550,1133
|
|
20230601,100300,14208567450,47600,47550,47600,47550,910
|
|
20230601,100200,14165264700,47550,47550,47600,47550,868
|
|
20230601,100100,14123981950,47600,47600,47600,47550,1204
|
|
20230601,100000,14066689000,47600,47600,47600,47550,952
|
|
20230601,095900,14021401750,47600,47600,47600,47550,421
|
|
20230601,095800,14001369050,47600,47600,47650,47550,7314
|
|
20230601,095700,13653215150,47600,47600,47650,47600,1788
|
|
20230601,095600,13568044800,47600,47600,47650,47600,327
|
|
20230601,095500,13552479250,47600,47600,47650,47600,753
|
|
20230601,095400,13516619200,47600,47650,47650,47600,428
|
|
20230601,095300,13496240200,47600,47600,47650,47600,811
|
|
20230601,095200,13457617500,47600,47600,47650,47600,335
|
|
20230601,095100,13441665250,47600,47600,47650,47600,328
|
|
20230601,095000,13426050300,47600,47600,47650,47550,13903
|
|
20230601,094900,12764252300,47600,47600,47600,47550,810
|
|
20230601,094800,12725722900,47600,47600,47600,47550,1179
|
|
20230601,094700,12669622750,47600,47600,47600,47550,1047
|
|
20230601,094600,12619794600,47550,47550,47600,47550,1275
|
|
20230601,094500,12559118950,47550,47650,47650,47550,20267
|
|
20230601,094400,11594421850,47600,47600,47650,47600,2720
|
|
20230601,094300,11464932100,47650,47700,47700,47600,27978
|
|
20230601,094200,10132035750,47700,47700,47700,47650,664
|
|
20230601,094100,10100372250,47700,47700,47700,47650,1037
|
|
20230601,094000,10050929850,47700,47650,47700,47650,919
|
|
20230601,093900,10007097000,47700,47700,47700,47650,5635
|
|
20230601,093800,9738314150,47700,47700,47700,47650,1117
|
|
20230601,093700,9685054700,47700,47700,47700,47650,828
|
|
20230601,093600,9645576300,47700,47650,47700,47650,634
|
|
20230601,093500,9615351200,47650,47650,47700,47650,1755
|
|
20230601,093400,9531668150,47700,47700,47700,47650,990
|
|
20230601,093300,9484465850,47700,47650,47700,47650,1304
|
|
20230601,093200,9422299450,47700,47650,47700,47650,661
|
|
20230601,093100,9390795500,47700,47700,47750,47650,7589
|
|
20230601,093000,9028830600,47700,47750,47750,47700,1384
|
|
20230601,092900,8962767650,47750,47700,47750,47700,1069
|
|
20230601,092800,8911744100,47700,47750,47750,47700,1045
|
|
20230601,092700,8861864650,47700,47750,47750,47700,773
|
|
20230601,092600,8824983050,47700,47750,47750,47700,999
|
|
20230601,092500,8777323150,47700,47700,47700,47650,6411
|
|
20230601,092400,8471525200,47700,47700,47700,47650,982
|
|
20230601,092300,8424697150,47700,47650,47700,47650,1529
|
|
20230601,092200,8351783500,47650,47650,47700,47650,518
|
|
20230601,092100,8327089350,47700,47700,47700,47650,1708
|
|
20230601,092000,8245627250,47700,47650,47700,47650,3034
|
|
20230601,091900,8101036000,47650,47650,47650,47600,6851
|
|
20230601,091800,7774599050,47650,47700,47750,47600,18408
|
|
20230601,091700,6896864550,47700,47800,47800,47700,1749
|
|
20230601,091600,6813353550,47750,47800,47800,47750,726
|
|
20230601,091500,6778659600,47750,47750,47800,47700,1449
|
|
20230601,091400,6709456700,47750,47750,47800,47700,5728
|
|
20230601,091300,6435951700,47750,47750,47750,47700,5925
|
|
20230601,091200,6153288800,47750,47700,47750,47700,6106
|
|
20230601,091100,5862019500,47750,47750,47750,47700,4670
|
|
20230601,091000,5639049850,47800,47800,47850,47750,5515
|
|
20230601,090900,5375443950,47850,47850,47850,47800,558
|
|
20230601,090800,5348749300,47850,47850,47850,47800,570
|
|
20230601,090700,5321483800,47800,47950,47950,47750,9174
|
|
20230601,090600,4882555950,47950,47950,48000,47900,2018
|
|
20230601,090500,4785798800,47950,48000,48000,47950,3861
|
|
20230601,090400,4600640700,48000,47950,48000,47900,4870
|
|
20230601,090300,4367076600,47950,47900,48000,47900,6301
|
|
20230601,090200,4064932300,47900,47750,47950,47750,8379
|
|
20230601,090100,3663980650,47800,47700,47800,47600,10309
|
|
20230601,090000,3172232850,47650,47550,48000,47500,66662
|