718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,205500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,205400,54258030400,47450,47450,47450,47450,0
|
|
20230602,205300,54258030400,47450,47450,47450,47450,0
|
|
20230602,205200,54258030400,47450,47450,47450,47450,0
|
|
20230602,205100,54258030400,47450,47450,47450,47450,0
|
|
20230602,205000,54258030400,47450,47450,47450,47450,0
|
|
20230602,204900,54258030400,47450,47450,47450,47450,0
|
|
20230602,204800,54258030400,47450,47450,47450,47450,0
|
|
20230602,204700,54258030400,47450,47450,47450,47450,0
|
|
20230602,204600,54258030400,47450,47450,47450,47450,0
|
|
20230602,204500,54258030400,47450,47450,47450,47450,0
|
|
20230602,204400,54258030400,47450,47450,47450,47450,0
|
|
20230602,204300,54258030400,47450,47450,47450,47450,0
|
|
20230602,204200,54258030400,47450,47450,47450,47450,0
|
|
20230602,204100,54258030400,47450,47450,47450,47450,0
|
|
20230602,204000,54258030400,47450,47450,47450,47450,0
|
|
20230602,203900,54258030400,47450,47450,47450,47450,0
|
|
20230602,203800,54258030400,47450,47450,47450,47450,0
|
|
20230602,203700,54258030400,47450,47450,47450,47450,0
|
|
20230602,203600,54258030400,47450,47450,47450,47450,0
|
|
20230602,203500,54258030400,47450,47450,47450,47450,0
|
|
20230602,203400,54258030400,47450,47450,47450,47450,0
|
|
20230602,203300,54258030400,47450,47450,47450,47450,0
|
|
20230602,203200,54258030400,47450,47450,47450,47450,0
|
|
20230602,203100,54258030400,47450,47450,47450,47450,0
|
|
20230602,203000,54258030400,47450,47450,47450,47450,0
|
|
20230602,202900,54258030400,47450,47450,47450,47450,0
|
|
20230602,202800,54258030400,47450,47450,47450,47450,0
|
|
20230602,202700,54258030400,47450,47450,47450,47450,0
|
|
20230602,202600,54258030400,47450,47450,47450,47450,0
|
|
20230602,202500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,202400,54258030400,47450,47450,47450,47450,0
|
|
20230602,202300,54258030400,47450,47450,47450,47450,0
|
|
20230602,202200,54258030400,47450,47450,47450,47450,0
|
|
20230602,202100,54258030400,47450,47450,47450,47450,0
|
|
20230602,202000,54258030400,47450,47450,47450,47450,0
|
|
20230602,201900,54258030400,47450,47450,47450,47450,0
|
|
20230602,201800,54258030400,47450,47450,47450,47450,0
|
|
20230602,201700,54258030400,47450,47450,47450,47450,0
|
|
20230602,201600,54258030400,47450,47450,47450,47450,0
|
|
20230602,201500,54258030400,47450,47450,47450,47450,0
|
|
20230602,201400,54258030400,47450,47450,47450,47450,0
|
|
20230602,201300,54258030400,47450,47450,47450,47450,0
|
|
20230602,201200,54258030400,47450,47450,47450,47450,0
|
|
20230602,201100,54258030400,47450,47450,47450,47450,0
|
|
20230602,201000,54258030400,47450,47450,47450,47450,0
|
|
20230602,200900,54258030400,47450,47450,47450,47450,0
|
|
20230602,200800,54258030400,47450,47450,47450,47450,0
|
|
20230602,200700,54258030400,47450,47450,47450,47450,0
|
|
20230602,200600,54258030400,47450,47450,47450,47450,0
|
|
20230602,200500,54258030400,47450,47450,47450,47450,0
|
|
20230602,200400,54258030400,47450,47450,47450,47450,0
|
|
20230602,200300,54258030400,47450,47450,47450,47450,0
|
|
20230602,200200,54258030400,47450,47450,47450,47450,0
|
|
20230602,200100,54258030400,47450,47450,47450,47450,0
|
|
20230602,200000,54258030400,47450,47450,47450,47450,0
|
|
20230602,195900,54258030400,47450,47450,47450,47450,0
|
|
20230602,195800,54258030400,47450,47450,47450,47450,0
|
|
20230602,195700,54258030400,47450,47450,47450,47450,0
|
|
20230602,195600,54258030400,47450,47450,47450,47450,0
|
|
20230602,195500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,195400,54258030400,47450,47450,47450,47450,0
|
|
20230602,195300,54258030400,47450,47450,47450,47450,0
|
|
20230602,195200,54258030400,47450,47450,47450,47450,0
|
|
20230602,195100,54258030400,47450,47450,47450,47450,0
|
|
20230602,195000,54258030400,47450,47450,47450,47450,0
|
|
20230602,194900,54258030400,47450,47450,47450,47450,0
|
|
20230602,194800,54258030400,47450,47450,47450,47450,0
|
|
20230602,194700,54258030400,47450,47450,47450,47450,0
|
|
20230602,194600,54258030400,47450,47450,47450,47450,0
|
|
20230602,194500,54258030400,47450,47450,47450,47450,0
|
|
20230602,194400,54258030400,47450,47450,47450,47450,0
|
|
20230602,194300,54258030400,47450,47450,47450,47450,0
|
|
20230602,194200,54258030400,47450,47450,47450,47450,0
|
|
20230602,194100,54258030400,47450,47450,47450,47450,0
|
|
20230602,194000,54258030400,47450,47450,47450,47450,0
|
|
20230602,193900,54258030400,47450,47450,47450,47450,0
|
|
20230602,193800,54258030400,47450,47450,47450,47450,0
|
|
20230602,193700,54258030400,47450,47450,47450,47450,0
|
|
20230602,193600,54258030400,47450,47450,47450,47450,0
|
|
20230602,193500,54258030400,47450,47450,47450,47450,0
|
|
20230602,193400,54258030400,47450,47450,47450,47450,0
|
|
20230602,193300,54258030400,47450,47450,47450,47450,0
|
|
20230602,193200,54258030400,47450,47450,47450,47450,0
|
|
20230602,193100,54258030400,47450,47450,47450,47450,0
|
|
20230602,193000,54258030400,47450,47450,47450,47450,0
|
|
20230602,192900,54258030400,47450,47450,47450,47450,0
|
|
20230602,192800,54258030400,47450,47450,47450,47450,0
|
|
20230602,192700,54258030400,47450,47450,47450,47450,0
|
|
20230602,192600,54258030400,47450,47450,47450,47450,0
|
|
20230602,192500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,192400,54258030400,47450,47450,47450,47450,0
|
|
20230602,192300,54258030400,47450,47450,47450,47450,0
|
|
20230602,192200,54258030400,47450,47450,47450,47450,0
|
|
20230602,192100,54258030400,47450,47450,47450,47450,0
|
|
20230602,192000,54258030400,47450,47450,47450,47450,0
|
|
20230602,191900,54258030400,47450,47450,47450,47450,0
|
|
20230602,191800,54258030400,47450,47450,47450,47450,0
|
|
20230602,191700,54258030400,47450,47450,47450,47450,0
|
|
20230602,191600,54258030400,47450,47450,47450,47450,0
|
|
20230602,191500,54258030400,47450,47450,47450,47450,0
|
|
20230602,191400,54258030400,47450,47450,47450,47450,0
|
|
20230602,191300,54258030400,47450,47450,47450,47450,0
|
|
20230602,191200,54258030400,47450,47450,47450,47450,0
|
|
20230602,191100,54258030400,47450,47450,47450,47450,0
|
|
20230602,191000,54258030400,47450,47450,47450,47450,0
|
|
20230602,190900,54258030400,47450,47450,47450,47450,0
|
|
20230602,190800,54258030400,47450,47450,47450,47450,0
|
|
20230602,190700,54258030400,47450,47450,47450,47450,0
|
|
20230602,190600,54258030400,47450,47450,47450,47450,0
|
|
20230602,190500,54258030400,47450,47450,47450,47450,0
|
|
20230602,190400,54258030400,47450,47450,47450,47450,0
|
|
20230602,190300,54258030400,47450,47450,47450,47450,0
|
|
20230602,190200,54258030400,47450,47450,47450,47450,0
|
|
20230602,190100,54258030400,47450,47450,47450,47450,0
|
|
20230602,190000,54258030400,47450,47450,47450,47450,0
|
|
20230602,185900,54258030400,47450,47450,47450,47450,0
|
|
20230602,185800,54258030400,47450,47450,47450,47450,0
|
|
20230602,185700,54258030400,47450,47450,47450,47450,0
|
|
20230602,185600,54258030400,47450,47450,47450,47450,0
|
|
20230602,185500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,185400,54258030400,47450,47450,47450,47450,0
|
|
20230602,185300,54258030400,47450,47450,47450,47450,0
|
|
20230602,185200,54258030400,47450,47450,47450,47450,0
|
|
20230602,185100,54258030400,47450,47450,47450,47450,0
|
|
20230602,185000,54258030400,47450,47450,47450,47450,0
|
|
20230602,184900,54258030400,47450,47450,47450,47450,0
|
|
20230602,184800,54258030400,47450,47450,47450,47450,0
|
|
20230602,184700,54258030400,47450,47450,47450,47450,0
|
|
20230602,184600,54258030400,47450,47450,47450,47450,0
|
|
20230602,184500,54258030400,47450,47450,47450,47450,0
|
|
20230602,184400,54258030400,47450,47450,47450,47450,0
|
|
20230602,184300,54258030400,47450,47450,47450,47450,0
|
|
20230602,184200,54258030400,47450,47450,47450,47450,0
|
|
20230602,184100,54258030400,47450,47450,47450,47450,0
|
|
20230602,184000,54258030400,47450,47450,47450,47450,0
|
|
20230602,183900,54258030400,47450,47450,47450,47450,0
|
|
20230602,183800,54258030400,47450,47450,47450,47450,0
|
|
20230602,183700,54258030400,47450,47450,47450,47450,0
|
|
20230602,183600,54258030400,47450,47450,47450,47450,0
|
|
20230602,183500,54258030400,47450,47450,47450,47450,0
|
|
20230602,183400,54258030400,47450,47450,47450,47450,0
|
|
20230602,183300,54258030400,47450,47450,47450,47450,0
|
|
20230602,183200,54258030400,47450,47450,47450,47450,0
|
|
20230602,183100,54258030400,47450,47450,47450,47450,0
|
|
20230602,183000,54258030400,47450,47450,47450,47450,0
|
|
20230602,182900,54258030400,47450,47450,47450,47450,0
|
|
20230602,182800,54258030400,47450,47450,47450,47450,0
|
|
20230602,182700,54258030400,47450,47450,47450,47450,0
|
|
20230602,182600,54258030400,47450,47450,47450,47450,0
|
|
20230602,182500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,182400,54258030400,47450,47450,47450,47450,0
|
|
20230602,182300,54258030400,47450,47450,47450,47450,0
|
|
20230602,182200,54258030400,47450,47450,47450,47450,0
|
|
20230602,182100,54258030400,47450,47450,47450,47450,0
|
|
20230602,182000,54258030400,47450,47450,47450,47450,0
|
|
20230602,181900,54258030400,47450,47450,47450,47450,0
|
|
20230602,181800,54258030400,47450,47450,47450,47450,0
|
|
20230602,181700,54258030400,47450,47450,47450,47450,0
|
|
20230602,181600,54258030400,47450,47450,47450,47450,0
|
|
20230602,181500,54258030400,47450,47450,47450,47450,0
|
|
20230602,181400,54258030400,47450,47450,47450,47450,0
|
|
20230602,181300,54258030400,47450,47450,47450,47450,0
|
|
20230602,181200,54258030400,47450,47450,47450,47450,0
|
|
20230602,181100,54258030400,47450,47450,47450,47450,0
|
|
20230602,181000,54258030400,47450,47450,47450,47450,0
|
|
20230602,180900,54258030400,47450,47450,47450,47450,0
|
|
20230602,180800,54258030400,47450,47450,47450,47450,0
|
|
20230602,180700,54258030400,47450,47450,47450,47450,0
|
|
20230602,180600,54258030400,47450,47450,47450,47450,0
|
|
20230602,180500,54258030400,47450,47450,47450,47450,0
|
|
20230602,180400,54258030400,47450,47450,47450,47450,0
|
|
20230602,180300,54258030400,47450,47450,47450,47450,0
|
|
20230602,180200,54258030400,47450,47450,47450,47450,0
|
|
20230602,180100,54258030400,47450,47450,47450,47450,0
|
|
20230602,180000,54258030400,47450,47450,47450,47450,0
|
|
20230602,175900,54258030400,47450,47450,47450,47450,0
|
|
20230602,175800,54258030400,47450,47450,47450,47450,0
|
|
20230602,175700,54258030400,47450,47450,47450,47450,0
|
|
20230602,175600,54258030400,47450,47450,47450,47450,0
|
|
20230602,175500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,175400,54258030400,47450,47450,47450,47450,0
|
|
20230602,175300,54258030400,47450,47450,47450,47450,0
|
|
20230602,175200,54258030400,47450,47450,47450,47450,0
|
|
20230602,175100,54258030400,47450,47450,47450,47450,0
|
|
20230602,175000,54258030400,47450,47450,47450,47450,0
|
|
20230602,174900,54258030400,47450,47450,47450,47450,0
|
|
20230602,174800,54258030400,47450,47450,47450,47450,0
|
|
20230602,174700,54258030400,47450,47450,47450,47450,0
|
|
20230602,174600,54258030400,47450,47450,47450,47450,0
|
|
20230602,174500,54258030400,47450,47450,47450,47450,0
|
|
20230602,174400,54258030400,47450,47450,47450,47450,0
|
|
20230602,174300,54258030400,47450,47450,47450,47450,0
|
|
20230602,174200,54258030400,47450,47450,47450,47450,0
|
|
20230602,174100,54258030400,47450,47450,47450,47450,0
|
|
20230602,174000,54258030400,47450,47450,47450,47450,0
|
|
20230602,173900,54258030400,47450,47450,47450,47450,0
|
|
20230602,173800,54258030400,47450,47450,47450,47450,0
|
|
20230602,173700,54258030400,47450,47450,47450,47450,0
|
|
20230602,173600,54258030400,47450,47450,47450,47450,0
|
|
20230602,173500,54258030400,47450,47450,47450,47450,0
|
|
20230602,173400,54258030400,47450,47450,47450,47450,0
|
|
20230602,173300,54258030400,47450,47450,47450,47450,0
|
|
20230602,173200,54258030400,47450,47450,47450,47450,0
|
|
20230602,173100,54258030400,47450,47450,47450,47450,0
|
|
20230602,173000,54258030400,47450,47450,47450,47450,0
|
|
20230602,172900,54258030400,47450,47450,47450,47450,0
|
|
20230602,172800,54258030400,47450,47450,47450,47450,0
|
|
20230602,172700,54258030400,47450,47450,47450,47450,0
|
|
20230602,172600,54258030400,47450,47450,47450,47450,0
|
|
20230602,172500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,172400,54258030400,47450,47450,47450,47450,0
|
|
20230602,172300,54258030400,47450,47450,47450,47450,0
|
|
20230602,172200,54258030400,47450,47450,47450,47450,0
|
|
20230602,172100,54258030400,47450,47450,47450,47450,0
|
|
20230602,172000,54258030400,47450,47450,47450,47450,0
|
|
20230602,171900,54258030400,47450,47450,47450,47450,0
|
|
20230602,171800,54258030400,47450,47450,47450,47450,0
|
|
20230602,171700,54258030400,47450,47450,47450,47450,0
|
|
20230602,171600,54258030400,47450,47450,47450,47450,0
|
|
20230602,171500,54258030400,47450,47450,47450,47450,0
|
|
20230602,171400,54258030400,47450,47450,47450,47450,0
|
|
20230602,171300,54258030400,47450,47450,47450,47450,0
|
|
20230602,171200,54258030400,47450,47450,47450,47450,0
|
|
20230602,171100,54258030400,47450,47450,47450,47450,0
|
|
20230602,171000,54258030400,47450,47450,47450,47450,0
|
|
20230602,170900,54258030400,47450,47450,47450,47450,0
|
|
20230602,170800,54258030400,47450,47450,47450,47450,0
|
|
20230602,170700,54258030400,47450,47450,47450,47450,0
|
|
20230602,170600,54258030400,47450,47450,47450,47450,0
|
|
20230602,170500,54258030400,47450,47450,47450,47450,0
|
|
20230602,170400,54258030400,47450,47450,47450,47450,0
|
|
20230602,170300,54258030400,47450,47450,47450,47450,0
|
|
20230602,170200,54258030400,47450,47450,47450,47450,0
|
|
20230602,170100,54258030400,47450,47450,47450,47450,0
|
|
20230602,170000,54258030400,47450,47450,47450,47450,0
|
|
20230602,165900,54258030400,47450,47450,47450,47450,0
|
|
20230602,165800,54258030400,47450,47450,47450,47450,0
|
|
20230602,165700,54258030400,47450,47450,47450,47450,0
|
|
20230602,165600,54258030400,47450,47450,47450,47450,0
|
|
20230602,165500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,165400,54258030400,47450,47450,47450,47450,0
|
|
20230602,165300,54258030400,47450,47450,47450,47450,0
|
|
20230602,165200,54258030400,47450,47450,47450,47450,0
|
|
20230602,165100,54258030400,47450,47450,47450,47450,0
|
|
20230602,165000,54258030400,47450,47450,47450,47450,0
|
|
20230602,164900,54258030400,47450,47450,47450,47450,0
|
|
20230602,164800,54258030400,47450,47450,47450,47450,0
|
|
20230602,164700,54258030400,47450,47450,47450,47450,0
|
|
20230602,164600,54258030400,47450,47450,47450,47450,0
|
|
20230602,164500,54258030400,47450,47450,47450,47450,0
|
|
20230602,164400,54258030400,47450,47450,47450,47450,0
|
|
20230602,164300,54258030400,47450,47450,47450,47450,0
|
|
20230602,164200,54258030400,47450,47450,47450,47450,0
|
|
20230602,164100,54258030400,47450,47450,47450,47450,0
|
|
20230602,164000,54258030400,47450,47450,47450,47450,0
|
|
20230602,163900,54258030400,47450,47450,47450,47450,0
|
|
20230602,163800,54258030400,47450,47450,47450,47450,0
|
|
20230602,163700,54258030400,47450,47450,47450,47450,0
|
|
20230602,163600,54258030400,47450,47450,47450,47450,0
|
|
20230602,163500,54258030400,47450,47450,47450,47450,0
|
|
20230602,163400,54258030400,47450,47450,47450,47450,0
|
|
20230602,163300,54258030400,47450,47450,47450,47450,0
|
|
20230602,163200,54258030400,47450,47450,47450,47450,0
|
|
20230602,163100,54258030400,47450,47450,47450,47450,0
|
|
20230602,163000,54258030400,47450,47450,47450,47450,0
|
|
20230602,162900,54258030400,47450,47450,47450,47450,0
|
|
20230602,162800,54258030400,47450,47450,47450,47450,0
|
|
20230602,162700,54258030400,47450,47450,47450,47450,0
|
|
20230602,162600,54258030400,47450,47450,47450,47450,0
|
|
20230602,162500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,162400,54258030400,47450,47450,47450,47450,0
|
|
20230602,162300,54258030400,47450,47450,47450,47450,0
|
|
20230602,162200,54258030400,47450,47450,47450,47450,0
|
|
20230602,162100,54258030400,47450,47450,47450,47450,0
|
|
20230602,162000,54258030400,47450,47450,47450,47450,0
|
|
20230602,161900,54258030400,47450,47450,47450,47450,0
|
|
20230602,161800,54258030400,47450,47450,47450,47450,0
|
|
20230602,161700,54258030400,47450,47450,47450,47450,0
|
|
20230602,161600,54258030400,47450,47450,47450,47450,0
|
|
20230602,161500,54258030400,47450,47450,47450,47450,0
|
|
20230602,161400,54258030400,47450,47450,47450,47450,0
|
|
20230602,161300,54258030400,47450,47450,47450,47450,0
|
|
20230602,161200,54258030400,47450,47450,47450,47450,0
|
|
20230602,161100,54258030400,47450,47450,47450,47450,0
|
|
20230602,161000,54258030400,47450,47450,47450,47450,0
|
|
20230602,160900,54258030400,47450,47450,47450,47450,0
|
|
20230602,160800,54258030400,47450,47450,47450,47450,0
|
|
20230602,160700,54258030400,47450,47450,47450,47450,0
|
|
20230602,160600,54258030400,47450,47450,47450,47450,0
|
|
20230602,160500,54258030400,47450,47450,47450,47450,0
|
|
20230602,160400,54258030400,47450,47450,47450,47450,0
|
|
20230602,160300,54258030400,47450,47450,47450,47450,0
|
|
20230602,160200,54258030400,47450,47450,47450,47450,0
|
|
20230602,160100,54258030400,47450,47450,47450,47450,0
|
|
20230602,160000,54258030400,47450,47450,47450,47450,0
|
|
20230602,155900,54258030400,47450,47450,47450,47450,0
|
|
20230602,155800,54258030400,47450,47450,47450,47450,0
|
|
20230602,155700,54258030400,47450,47450,47450,47450,0
|
|
20230602,155600,54258030400,47450,47450,47450,47450,0
|
|
20230602,155500,54258030400,47450,47450,47450,47450,87916
|
|
20230602,155400,54258030400,47450,47450,47450,47450,0
|
|
20230602,155300,54258030400,47450,47450,47450,47450,0
|
|
20230602,155200,54258030400,47450,47450,47450,47450,0
|
|
20230602,155100,54258030400,47450,47450,47450,47450,0
|
|
20230602,155000,54258030400,47450,47450,47450,47450,0
|
|
20230602,154900,54258030400,47450,47450,47450,47450,0
|
|
20230602,154800,54258030400,47450,47450,47450,47450,0
|
|
20230602,154700,54258030400,47450,47450,47450,47450,0
|
|
20230602,154600,54258030400,47450,47450,47450,47450,0
|
|
20230602,154500,54258030400,47450,47450,47450,47450,0
|
|
20230602,154400,54258030400,47450,47450,47450,47450,0
|
|
20230602,154300,54258030400,47450,47450,47450,47450,0
|
|
20230602,154200,54258030400,47450,47450,47450,47450,0
|
|
20230602,154100,54258030400,47450,47450,47450,47450,0
|
|
20230602,154000,54258030400,47450,47450,47450,47450,0
|
|
20230602,153900,54258030400,47450,47450,47450,47450,0
|
|
20230602,153800,54258030400,47450,47450,47450,47450,0
|
|
20230602,153700,54258030400,47450,47450,47450,47450,0
|
|
20230602,153600,54258030400,47450,47450,47450,47450,0
|
|
20230602,153500,54258030400,47450,47450,47450,47450,0
|
|
20230602,153400,54258030400,47450,47450,47450,47450,0
|
|
20230602,153300,54258030400,47450,47450,47450,47450,0
|
|
20230602,153200,54258030400,47450,47450,47450,47450,0
|
|
20230602,153100,54258030400,47450,47450,47450,47450,0
|
|
20230602,153000,54258030400,47450,47450,47450,47450,87916
|
|
20230602,152900,50086416200,47400,47400,47400,47400,0
|
|
20230602,152800,50086416200,47400,47400,47400,47400,0
|
|
20230602,152700,50086416200,47400,47400,47400,47400,0
|
|
20230602,152600,50086416200,47400,47400,47400,47400,0
|
|
20230602,152500,50086416200,47400,47400,47400,47400,0
|
|
20230602,152400,50086416200,47400,47400,47400,47400,0
|
|
20230602,152300,50086416200,47400,47400,47400,47400,0
|
|
20230602,152200,50086416200,47400,47400,47400,47400,0
|
|
20230602,152100,50086416200,47400,47400,47400,47400,0
|
|
20230602,152000,50086416200,47400,47400,47400,47400,0
|
|
20230602,151900,50086416200,47400,47350,47400,47350,7916
|
|
20230602,151800,49711282200,47400,47350,47400,47350,9714
|
|
20230602,151700,49251042250,47350,47350,47400,47350,4282
|
|
20230602,151600,49048142000,47350,47350,47400,47350,4906
|
|
20230602,151500,48815734400,47350,47350,47400,47350,3092
|
|
20230602,151400,48669206000,47350,47400,47400,47350,4278
|
|
20230602,151300,48466544300,47400,47350,47400,47350,3578
|
|
20230602,151200,48297022150,47350,47350,47400,47350,1817
|
|
20230602,151100,48210929250,47350,47400,47400,47350,2439
|
|
20230602,151000,48095386150,47350,47350,47400,47350,2862
|
|
20230602,150900,47959814800,47400,47350,47400,47350,1721
|
|
20230602,150800,47878248300,47400,47350,47400,47350,2024
|
|
20230602,150700,47782318000,47350,47350,47400,47350,1366
|
|
20230602,150600,47717575300,47350,47450,47450,47350,11450
|
|
20230602,150500,47174785850,47450,47450,47450,47400,3088
|
|
20230602,150400,47028276350,47400,47400,47450,47400,2885
|
|
20230602,150300,46891455850,47450,47400,47450,47400,1463
|
|
20230602,150200,46822043850,47400,47400,47450,47350,20400
|
|
20230602,150100,45854954500,47350,47400,47400,47350,2523
|
|
20230602,150000,45735375350,47350,47350,47400,47350,1814
|
|
20230602,145900,45649404700,47350,47350,47400,47350,2019
|
|
20230602,145800,45553728500,47400,47350,47400,47350,1657
|
|
20230602,145700,45475203400,47400,47400,47400,47350,1773
|
|
20230602,145600,45391189300,47400,47400,47400,47350,1804
|
|
20230602,145500,45305701300,47350,47350,47400,47350,1851
|
|
20230602,145400,45217992000,47400,47350,47400,47350,3544
|
|
20230602,145300,45050110700,47350,47300,47400,47300,15140
|
|
20230602,145200,44333070650,47300,47350,47350,47300,1285
|
|
20230602,145100,44272245100,47350,47300,47350,47300,1694
|
|
20230602,145000,44192048700,47300,47300,47350,47300,1205
|
|
20230602,144900,44135011550,47350,47300,47350,47300,964
|
|
20230602,144800,44089380450,47300,47300,47350,47300,1866
|
|
20230602,144700,44001053500,47300,47350,47350,47300,1549
|
|
20230602,144600,43927723100,47350,47300,47400,47300,25888
|
|
20230602,144500,42701953950,47350,47300,47350,47300,3817
|
|
20230602,144400,42521235500,47300,47300,47350,47300,2164
|
|
20230602,144300,42418794950,47350,47300,47350,47300,1726
|
|
20230602,144200,42337087400,47350,47300,47350,47300,3186
|
|
20230602,144100,42186244650,47300,47300,47350,47300,5589
|
|
20230602,144000,41921682750,47300,47300,47350,47300,1501
|
|
20230602,143900,41850627000,47350,47350,47350,47300,1844
|
|
20230602,143800,41763340550,47300,47300,47350,47300,1305
|
|
20230602,143700,41701562000,47300,47350,47350,47300,1452
|
|
20230602,143600,41632836800,47300,47300,47350,47300,1380
|
|
20230602,143500,41567507650,47300,47350,47350,47300,1414
|
|
20230602,143400,41500585150,47350,47300,47350,47300,871
|
|
20230602,143300,41459346950,47350,47300,47350,47300,1512
|
|
20230602,143200,41387773700,47350,47250,47350,47250,13568
|
|
20230602,143100,40745935000,47300,47300,47300,47250,1988
|
|
20230602,143000,40651920950,47300,47250,47300,47250,874
|
|
20230602,142900,40610601900,47300,47300,47300,47250,8315
|
|
20230602,142800,40217322050,47250,47250,47300,47250,15836
|
|
20230602,142700,39468317900,47250,47250,47300,47250,2154
|
|
20230602,142600,39366513200,47250,47300,47300,47250,1008
|
|
20230602,142500,39318859100,47250,47300,47300,47250,2049
|
|
20230602,142400,39222021650,47300,47300,47300,47250,930
|
|
20230602,142300,39178062800,47250,47300,47300,47250,1094
|
|
20230602,142200,39126344500,47250,47300,47300,47250,1478
|
|
20230602,142100,39056486300,47250,47250,47300,47250,1965
|
|
20230602,142000,38963620950,47250,47250,47300,47250,668
|
|
20230602,141900,38932048600,47250,47250,47300,47250,1586
|
|
20230602,141800,38857100950,47250,47200,47300,47200,960
|
|
20230602,141700,38811725700,47200,47250,47300,47200,6272
|
|
20230602,141600,38515377850,47250,47250,47300,47250,869
|
|
20230602,141500,38474295600,47250,47250,47300,47200,1119
|
|
20230602,141400,38421419200,47250,47250,47300,47200,1308
|
|
20230602,141300,38359640600,47250,47250,47300,47200,6593
|
|
20230602,141200,38048139400,47250,47200,47300,47200,14826
|
|
20230602,141100,37347617700,47200,47200,47250,47200,1342
|
|
20230602,141000,37284226300,47250,47200,47250,47200,1020
|
|
20230602,140900,37236056450,47250,47200,47250,47200,1366
|
|
20230602,140800,37171533350,47200,47200,47250,47200,1628
|
|
20230602,140700,37094636350,47200,47200,47250,47200,806
|
|
20230602,140600,37056572150,47250,47200,47250,47200,1098
|
|
20230602,140500,37004710200,47250,47200,47250,47200,1352
|
|
20230602,140400,36940855600,47200,47250,47250,47200,2254
|
|
20230602,140300,36834370950,47200,47200,47250,47200,1462
|
|
20230602,140200,36765329750,47200,47250,47250,47200,1447
|
|
20230602,140100,36697001600,47200,47250,47250,47200,1177
|
|
20230602,140000,36641419100,47250,47250,47250,47200,861
|
|
20230602,135900,36600754300,47200,47200,47250,47200,809
|
|
20230602,135800,36562560300,47250,47250,47250,47200,757
|
|
20230602,135700,36526808350,47250,47200,47250,47200,723
|
|
20230602,135600,36492668900,47200,47200,47250,47200,1143
|
|
20230602,135500,36438694250,47250,47200,47250,47200,490
|
|
20230602,135400,36415561200,47250,47200,47250,47200,978
|
|
20230602,135300,36369381700,47200,47200,47250,47200,976
|
|
20230602,135200,36323291300,47200,47250,47250,47200,1101
|
|
20230602,135100,36271295150,47250,47200,47250,47200,683
|
|
20230602,135000,36239041750,47200,47200,47250,47200,904
|
|
20230602,134900,36196356000,47200,47250,47250,47200,593
|
|
20230602,134800,36168352100,47250,47250,47300,47200,2651
|
|
20230602,134700,36043106850,47250,47250,47300,47200,6396
|
|
20230602,134600,35740909750,47200,47250,47250,47200,696
|
|
20230602,134500,35708042250,47250,47200,47250,47200,1008
|
|
20230602,134400,35660441700,47250,47250,47300,47200,743
|
|
20230602,134300,35625343550,47250,47200,47300,47200,2288
|
|
20230602,134200,35517230250,47250,47200,47250,47200,1774
|
|
20230602,134100,35433433150,47200,47250,47250,47200,421
|
|
20230602,134000,35413553550,47200,47200,47300,47200,3535
|
|
20230602,133900,35246531550,47200,47250,47300,47200,311
|
|
20230602,133800,35231842200,47200,47300,47300,47200,2215
|
|
20230602,133700,35127206650,47300,47200,47300,47200,664
|
|
20230602,133600,35095848700,47200,47250,47250,47200,777
|
|
20230602,133500,35059149600,47250,47200,47250,47200,3313
|
|
20230602,133400,34902623000,47200,47250,47250,47200,3802
|
|
20230602,133300,34722997150,47200,47250,47250,47200,1050
|
|
20230602,133200,34673396850,47250,47250,47300,47200,2345
|
|
20230602,133100,34562601350,47250,47250,47300,47250,709
|
|
20230602,133000,34529097400,47250,47250,47300,47250,10144
|
|
20230602,132900,34049758200,47300,47300,47300,47250,1145
|
|
20230602,132800,33995625150,47300,47300,47300,47250,1237
|
|
20230602,132700,33937145650,47250,47300,47300,47250,1171
|
|
20230602,132600,33881790750,47300,47250,47300,47250,1305
|
|
20230602,132500,33820074750,47300,47250,47300,47250,1082
|
|
20230602,132400,33768922400,47250,47300,47300,47250,641
|
|
20230602,132300,33738616900,47300,47250,47300,47250,1189
|
|
20230602,132200,33682403450,47250,47300,47300,47250,3399
|
|
20230602,132100,33521645850,47250,47300,47300,47250,2709
|
|
20230602,132000,33393525800,47250,47250,47300,47250,1083
|
|
20230602,131900,33342327200,47300,47250,47300,47250,935
|
|
20230602,131800,33298120450,47300,47250,47300,47250,1133
|
|
20230602,131700,33244553500,47300,47300,47300,47250,762
|
|
20230602,131600,33208530850,47300,47300,47300,47250,2899
|
|
20230602,131500,33071427950,47300,47300,47300,47250,747
|
|
20230602,131400,33036096650,47250,47250,47300,47200,12332
|
|
20230602,131300,32453267450,47250,47250,47250,47200,647
|
|
20230602,131200,32422708900,47250,47200,47250,47200,1022
|
|
20230602,131100,32374439900,47200,47250,47250,47200,896
|
|
20230602,131000,32332133450,47250,47250,47250,47200,822
|
|
20230602,130900,32293314550,47250,47250,47250,47200,841
|
|
20230602,130800,32253600700,47250,47200,47250,47200,1807
|
|
20230602,130700,32168235300,47200,47200,47250,47200,609
|
|
20230602,130600,32139469400,47200,47200,47250,47200,684
|
|
20230602,130500,32107171550,47250,47250,47250,47200,542
|
|
20230602,130400,32081572300,47250,47250,47250,47200,1228
|
|
20230602,130300,32023564400,47250,47250,47250,47200,1073
|
|
20230602,130200,31972904100,47250,47250,47250,47200,515
|
|
20230602,130100,31948577350,47250,47200,47250,47200,588
|
|
20230602,130000,31920801250,47250,47200,47250,47200,806
|
|
20230602,125900,31882727000,47250,47250,47250,47200,419
|
|
20230602,125800,31862934750,47200,47200,47250,47200,863
|
|
20230602,125700,31822166150,47200,47200,47250,47200,284
|
|
20230602,125600,31808752100,47200,47200,47250,47200,393
|
|
20230602,125500,31790193150,47250,47200,47250,47200,313
|
|
20230602,125400,31775408350,47200,47200,47250,47200,243
|
|
20230602,125300,31763931650,47200,47200,47250,47200,333
|
|
20230602,125200,31748209400,47250,47200,47250,47200,757
|
|
20230602,125100,31712455400,47200,47200,47200,47200,143
|
|
20230602,125000,31705705800,47200,47200,47250,47200,245
|
|
20230602,124900,31694135900,47200,47200,47250,47200,140
|
|
20230602,124800,31687527850,47250,47200,47250,47200,268
|
|
20230602,124700,31674876750,47200,47200,47250,47200,293
|
|
20230602,124600,31661042000,47200,47200,47250,47200,2103
|
|
20230602,124500,31561779700,47200,47250,47250,47200,6057
|
|
20230602,124400,31275882150,47200,47250,47250,47200,5587
|
|
20230602,124300,31012174350,47250,47250,47300,47200,7052
|
|
20230602,124200,30678949100,47200,47250,47250,47200,237
|
|
20230602,124100,30667754500,47250,47200,47250,47200,307
|
|
20230602,124000,30653260750,47250,47200,47250,47200,8811
|
|
20230602,123900,30237028550,47250,47200,47250,47200,146
|
|
20230602,123800,30230134500,47200,47200,47200,47200,1148
|
|
20230602,123700,30175948900,47200,47200,47250,47200,262
|
|
20230602,123600,30163575950,47200,47200,47200,47200,471
|
|
20230602,123500,30141344750,47200,47200,47250,47200,966
|
|
20230602,123400,30095743500,47200,47200,47250,47200,447
|
|
20230602,123300,30074643650,47250,47250,47250,47200,246
|
|
20230602,123200,30063031150,47200,47200,47250,47200,323
|
|
20230602,123100,30047779500,47200,47200,47250,47200,13297
|
|
20230602,123000,29420150800,47200,47200,47250,47200,1105
|
|
20230602,122900,29367982750,47200,47250,47300,47200,16109
|
|
20230602,122800,28606845850,47250,47300,47300,47250,525
|
|
20230602,122700,28582024650,47250,47250,47300,47250,497
|
|
20230602,122600,28558524950,47250,47250,47300,47250,301
|
|
20230602,122500,28544296450,47250,47250,47300,47250,738
|
|
20230602,122400,28509402050,47300,47300,47300,47250,2385
|
|
20230602,122300,28396692250,47250,47250,47300,47250,2255
|
|
20230602,122200,28290090450,47300,47300,47300,47250,569
|
|
20230602,122100,28263182100,47250,47300,47300,47250,476
|
|
20230602,122000,28240680700,47250,47250,47300,47250,378
|
|
20230602,121900,28222805650,47300,47300,47300,47250,2791
|
|
20230602,121800,28090880450,47250,47300,47300,47250,1787
|
|
20230602,121700,28006360750,47250,47250,47300,47250,700
|
|
20230602,121600,27973260650,47300,47300,47300,47250,595
|
|
20230602,121500,27945124700,47300,47300,47300,47250,697
|
|
20230602,121400,27912175750,47300,47250,47300,47250,772
|
|
20230602,121300,27875665600,47300,47300,47300,47250,517
|
|
20230602,121200,27851219400,47250,47300,47300,47250,495
|
|
20230602,121100,27827808900,47250,47250,47300,47250,787
|
|
20230602,121000,27790593000,47300,47300,47300,47250,449
|
|
20230602,120900,27769358150,47250,47300,47300,47250,793
|
|
20230602,120800,27731865050,47300,47300,47300,47250,1041
|
|
20230602,120700,27682629550,47300,47250,47300,47250,1783
|
|
20230602,120600,27598302300,47250,47300,47300,47250,336
|
|
20230602,120500,27582412450,47300,47300,47300,47250,534
|
|
20230602,120400,27557156500,47250,47300,47300,47250,607
|
|
20230602,120300,27528457200,47300,47300,47300,47250,614
|
|
20230602,120200,27499421200,47250,47300,47300,47250,993
|
|
20230602,120100,27452464300,47300,47300,47300,47250,692
|
|
20230602,120000,27419739400,47300,47250,47300,47250,744
|
|
20230602,115900,27384568400,47250,47250,47300,47250,1225
|
|
20230602,115800,27326644750,47300,47300,47300,47250,683
|
|
20230602,115700,27294354800,47300,47300,47300,47250,465
|
|
20230602,115600,27272364450,47250,47250,47300,47250,530
|
|
20230602,115500,27247308850,47250,47250,47300,47250,237
|
|
20230602,115400,27236105000,47300,47300,47300,47250,738
|
|
20230602,115300,27201212450,47250,47250,47300,47250,765
|
|
20230602,115200,27165040600,47300,47300,47300,47250,614
|
|
20230602,115100,27136011900,47300,47250,47300,47250,551
|
|
20230602,115000,27109957950,47250,47250,47300,47250,644
|
|
20230602,114900,27079510300,47300,47300,47300,47250,694
|
|
20230602,114800,27046692950,47300,47250,47300,47250,539
|
|
20230602,114700,27021207350,47250,47300,47300,47250,1010
|
|
20230602,114600,26973447700,47250,47300,47300,47250,677
|
|
20230602,114500,26941432900,47250,47300,47300,47250,564
|
|
20230602,114400,26914777150,47300,47300,47300,47250,475
|
|
20230602,114300,26892315850,47250,47300,47300,47250,562
|
|
20230602,114200,26865748300,47300,47300,47300,47250,322
|
|
20230602,114100,26850522150,47300,47300,47300,47250,379
|
|
20230602,114000,26832599500,47300,47250,47300,47250,3340
|
|
20230602,113900,26674630150,47300,47250,47300,47250,1034
|
|
20230602,113800,26625734750,47250,47250,47300,47250,373
|
|
20230602,113700,26608100450,47300,47300,47300,47250,507
|
|
20230602,113600,26584132350,47300,47300,47300,47250,556
|
|
20230602,113500,26557843750,47300,47250,47300,47250,3793
|
|
20230602,113400,26378449150,47250,47300,47300,47250,1025
|
|
20230602,113300,26329977550,47250,47250,47300,47250,343
|
|
20230602,113200,26313767700,47250,47300,47300,47250,583
|
|
20230602,113100,26286213300,47250,47300,47300,47250,606
|
|
20230602,113000,26257571050,47250,47250,47300,47250,397
|
|
20230602,112900,26238806450,47250,47250,47300,47250,552
|
|
20230602,112800,26212716700,47250,47250,47300,47250,808
|
|
20230602,112700,26174531200,47250,47250,47300,47250,493
|
|
20230602,112600,26151233300,47300,47300,47300,47250,3754
|
|
20230602,112500,25973684200,47300,47250,47300,47250,1412
|
|
20230602,112400,25906960450,47300,47300,47300,47250,3851
|
|
20230602,112300,25724971550,47250,47250,47300,47250,1117
|
|
20230602,112200,25672152550,47250,47200,47300,47200,6302
|
|
20230602,112100,25374348150,47200,47200,47250,47200,1433
|
|
20230602,112000,25306660200,47200,47200,47250,47200,538
|
|
20230602,111900,25281253600,47200,47250,47250,47200,612
|
|
20230602,111800,25252353950,47250,47250,47250,47200,508
|
|
20230602,111700,25228366100,47200,47250,47250,47200,283
|
|
20230602,111600,25215004850,47250,47200,47250,47200,529
|
|
20230602,111500,25190027100,47250,47200,47250,47200,444
|
|
20230602,111400,25169067050,47200,47300,47300,47200,6865
|
|
20230602,111300,24844699500,47250,47300,47300,47250,498
|
|
20230602,111200,24821162450,47250,47250,47300,47250,1081
|
|
20230602,111100,24770050700,47250,47250,47300,47250,772
|
|
20230602,111000,24733565750,47250,47300,47300,47250,577
|
|
20230602,110900,24706292100,47250,47300,47350,47250,7591
|
|
20230602,110800,24347250600,47350,47300,47350,47300,701
|
|
20230602,110700,24314065300,47300,47350,47350,47300,415
|
|
20230602,110600,24294425550,47350,47350,47350,47300,586
|
|
20230602,110500,24266683200,47350,47350,47350,47300,332
|
|
20230602,110400,24250966600,47350,47300,47350,47300,580
|
|
20230602,110300,24223515400,47300,47300,47350,47300,1177
|
|
20230602,110200,24167799250,47300,47350,47350,47300,713
|
|
20230602,110100,24134040400,47300,47350,47350,47300,3591
|
|
20230602,110000,23964111400,47350,47350,47350,47300,166
|
|
20230602,105900,23956251400,47350,47300,47350,47300,470
|
|
20230602,105800,23934012750,47300,47300,47350,47300,2639
|
|
20230602,105700,23809156850,47350,47300,47350,47300,549
|
|
20230602,105600,23783172000,47350,47300,47350,47300,630
|
|
20230602,105500,23753345300,47300,47350,47350,47300,438
|
|
20230602,105400,23732607200,47300,47350,47350,47300,500
|
|
20230602,105300,23708938550,47350,47350,47350,47300,977
|
|
20230602,105200,23662679550,47350,47350,47350,47300,1464
|
|
20230602,105100,23593364800,47300,47350,47350,47300,13081
|
|
20230602,105000,22973980050,47350,47350,47350,47300,1152
|
|
20230602,104900,22919466450,47350,47350,47350,47300,727
|
|
20230602,104800,22885050850,47350,47300,47350,47300,8692
|
|
20230602,104700,22473845900,47300,47300,47300,47250,1835
|
|
20230602,104600,22387051850,47300,47250,47300,47250,6294
|
|
20230602,104500,22089351850,47300,47300,47300,47250,595
|
|
20230602,104400,22061220600,47300,47300,47300,47250,749
|
|
20230602,104300,22025801150,47250,47300,47300,47250,594
|
|
20230602,104200,21997710250,47300,47300,47300,47250,544
|
|
20230602,104100,21971980350,47300,47300,47300,47250,973
|
|
20230602,104000,21925959100,47250,47300,47300,47250,1249
|
|
20230602,103900,21866887050,47300,47300,47300,47250,2165
|
|
20230602,103800,21764493750,47300,47300,47300,47250,733
|
|
20230602,103700,21729828700,47300,47300,47300,47250,449
|
|
20230602,103600,21708599350,47250,47300,47300,47250,487
|
|
20230602,103500,21685568800,47300,47300,47300,47250,579
|
|
20230602,103400,21658188700,47300,47300,47300,47250,614
|
|
20230602,103300,21629147050,47300,47250,47300,47250,608
|
|
20230602,103200,21600390850,47250,47300,47300,47250,940
|
|
20230602,103100,21555933650,47300,47250,47300,47250,459
|
|
20230602,103000,21534224250,47300,47250,47300,47250,834
|
|
20230602,102900,21494780150,47250,47300,47300,47250,1448
|
|
20230602,102800,21426290600,47250,47300,47300,47250,1276
|
|
20230602,102700,21365945200,47250,47250,47300,47200,6683
|
|
20230602,102600,21050169750,47250,47250,47250,47200,670
|
|
20230602,102500,21018512700,47250,47150,47250,47150,13326
|
|
20230602,102400,20389522550,47150,47200,47200,47150,199
|
|
20230602,102300,20380133550,47150,47150,47200,47150,3087
|
|
20230602,102200,20234478500,47200,47150,47200,47150,802
|
|
20230602,102100,20196634350,47150,47150,47200,47100,2258
|
|
20230602,102000,20090168900,47100,47150,47150,47100,1385
|
|
20230602,101900,20024876000,47150,47100,47150,47100,919
|
|
20230602,101800,19981553700,47100,47150,47150,47100,650
|
|
20230602,101700,19950911800,47100,47150,47200,47100,1577
|
|
20230602,101600,19876564250,47150,47150,47200,47150,2862
|
|
20230602,101500,19741616550,47150,47150,47200,47150,1833
|
|
20230602,101400,19655183250,47150,47150,47200,47150,1458
|
|
20230602,101300,19586427200,47200,47200,47200,47150,1608
|
|
20230602,101200,19510582450,47200,47150,47200,47150,563
|
|
20230602,101100,19484028350,47100,47150,47150,47100,2264
|
|
20230602,101000,19377300000,47150,47150,47200,47150,715
|
|
20230602,100900,19343575050,47150,47250,47250,47100,10216
|
|
20230602,100800,18861655400,47250,47250,47250,47200,1185
|
|
20230602,100700,18805671150,47200,47250,47250,47200,253
|
|
20230602,100600,18793719400,47200,47250,47250,47200,510
|
|
20230602,100500,18769635150,47250,47200,47250,47200,441
|
|
20230602,100400,18748803400,47200,47250,47250,47200,2196
|
|
20230602,100300,18645133200,47200,47200,47250,47200,1264
|
|
20230602,100200,18585462800,47200,47200,47200,47150,1952
|
|
20230602,100100,18493336300,47200,47200,47200,47150,1156
|
|
20230602,100000,18438776400,47200,47200,47200,47150,2097
|
|
20230602,095900,18339810350,47150,47150,47200,47100,3712
|
|
20230602,095800,18164779600,47100,47150,47150,47100,878
|
|
20230602,095700,18123390450,47100,47150,47150,47100,1710
|
|
20230602,095600,18042829750,47100,47150,47150,47100,461
|
|
20230602,095500,18021109400,47150,47100,47150,47100,6401
|
|
20230602,095400,17719612800,47100,47050,47100,47050,439
|
|
20230602,095300,17698950150,47100,47050,47100,47050,2093
|
|
20230602,095200,17600469700,47100,47050,47100,47000,4401
|
|
20230602,095100,17393407100,47050,47050,47100,47050,7242
|
|
20230602,095000,17052458750,47050,47000,47100,47000,2912
|
|
20230602,094900,16915456350,47000,47050,47100,47000,4262
|
|
20230602,094800,16714969400,47050,47050,47100,47050,2074
|
|
20230602,094700,16617384050,47050,47050,47100,47050,2434
|
|
20230602,094600,16502843400,47050,47050,47100,47000,6090
|
|
20230602,094500,16216308050,47050,47050,47100,47050,2285
|
|
20230602,094400,16108791650,47050,47100,47150,47050,3531
|
|
20230602,094300,15942504350,47100,47100,47150,47000,17007
|
|
20230602,094200,15142255150,47100,47150,47200,47100,5042
|
|
20230602,094100,14904630150,47150,47200,47250,47150,2631
|
|
20230602,094000,14780454250,47200,47300,47300,47200,3554
|
|
20230602,093900,14612583000,47250,47250,47300,47250,453
|
|
20230602,093800,14591169000,47250,47300,47350,47250,2525
|
|
20230602,093700,14471747750,47300,47300,47350,47300,774
|
|
20230602,093600,14435129650,47350,47400,47400,47300,3677
|
|
20230602,093500,14261020200,47400,47400,47450,47350,4483
|
|
20230602,093400,14048506500,47400,47450,47450,47400,1382
|
|
20230602,093300,13982977500,47450,47400,47450,47350,8813
|
|
20230602,093200,13565212000,47400,47400,47400,47350,1152
|
|
20230602,093100,13510613450,47400,47400,47400,47350,766
|
|
20230602,093000,13474326000,47350,47400,47400,47350,705
|
|
20230602,092900,13440935900,47350,47400,47400,47350,2623
|
|
20230602,092800,13316701250,47350,47400,47400,47350,8725
|
|
20230602,092700,12903546500,47400,47400,47400,47350,1199
|
|
20230602,092600,12846732650,47400,47350,47400,47350,800
|
|
20230602,092500,12808830650,47350,47400,47400,47350,2728
|
|
20230602,092400,12679633600,47350,47400,47400,47350,456
|
|
20230602,092300,12658038500,47400,47400,47400,47350,11136
|
|
20230602,092200,12130643600,47400,47400,47450,47400,8212
|
|
20230602,092100,11741347300,47400,47400,47450,47400,1238
|
|
20230602,092000,11682631500,47450,47400,47500,47400,10614
|
|
20230602,091900,11179021100,47450,47350,47450,47300,12184
|
|
20230602,091800,10601704100,47350,47350,47400,47300,2439
|
|
20230602,091700,10486215250,47350,47400,47400,47350,1652
|
|
20230602,091600,10407956700,47400,47400,47450,47400,7564
|
|
20230602,091500,10049399600,47400,47350,47400,47350,17851
|
|
20230602,091400,9203262250,47350,47300,47400,47300,11765
|
|
20230602,091300,8646193900,47350,47350,47350,47300,4247
|
|
20230602,091200,8445140800,47350,47350,47350,47300,5165
|
|
20230602,091100,8200606200,47350,47300,47350,47300,935
|
|
20230602,091000,8156352900,47300,47250,47300,47250,13304
|
|
20230602,090900,7527107950,47250,47300,47300,47200,7804
|
|
20230602,090800,7158413100,47250,47250,47300,47250,576
|
|
20230602,090700,7131185750,47250,47250,47350,47200,7597
|
|
20230602,090600,6771859550,47200,47400,47400,47200,11354
|
|
20230602,090500,6234662050,47350,47400,47400,47350,12685
|
|
20230602,090400,5633944550,47400,47300,47450,47300,23177
|
|
20230602,090300,4535691500,47300,47350,47400,47300,12902
|
|
20230602,090200,3924716450,47400,47300,47400,47250,24674
|
|
20230602,090100,2756970400,47250,47250,47350,47250,21607
|
|
20230602,090000,1734822500,47300,47200,47350,47150,36737
|