771 lines
42 KiB
CSV
771 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,214800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,214700,73384943900,48450,48450,48450,48450,0
|
|
20230608,214600,73384943900,48450,48450,48450,48450,0
|
|
20230608,214500,73384943900,48450,48450,48450,48450,0
|
|
20230608,214400,73384943900,48450,48450,48450,48450,0
|
|
20230608,214300,73384943900,48450,48450,48450,48450,0
|
|
20230608,214200,73384943900,48450,48450,48450,48450,0
|
|
20230608,214100,73384943900,48450,48450,48450,48450,0
|
|
20230608,214000,73384943900,48450,48450,48450,48450,0
|
|
20230608,213900,73384943900,48450,48450,48450,48450,0
|
|
20230608,213800,73384943900,48450,48450,48450,48450,0
|
|
20230608,213700,73384943900,48450,48450,48450,48450,0
|
|
20230608,213600,73384943900,48450,48450,48450,48450,0
|
|
20230608,213500,73384943900,48450,48450,48450,48450,0
|
|
20230608,213400,73384943900,48450,48450,48450,48450,0
|
|
20230608,213300,73384943900,48450,48450,48450,48450,0
|
|
20230608,213200,73384943900,48450,48450,48450,48450,0
|
|
20230608,213100,73384943900,48450,48450,48450,48450,0
|
|
20230608,213000,73384943900,48450,48450,48450,48450,0
|
|
20230608,212900,73384943900,48450,48450,48450,48450,0
|
|
20230608,212800,73384943900,48450,48450,48450,48450,0
|
|
20230608,212700,73384943900,48450,48450,48450,48450,0
|
|
20230608,212600,73384943900,48450,48450,48450,48450,0
|
|
20230608,212500,73384943900,48450,48450,48450,48450,0
|
|
20230608,212400,73384943900,48450,48450,48450,48450,0
|
|
20230608,212300,73384943900,48450,48450,48450,48450,0
|
|
20230608,212200,73384943900,48450,48450,48450,48450,0
|
|
20230608,212100,73384943900,48450,48450,48450,48450,0
|
|
20230608,212000,73384943900,48450,48450,48450,48450,0
|
|
20230608,211900,73384943900,48450,48450,48450,48450,0
|
|
20230608,211800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,211700,73384943900,48450,48450,48450,48450,0
|
|
20230608,211600,73384943900,48450,48450,48450,48450,0
|
|
20230608,211500,73384943900,48450,48450,48450,48450,0
|
|
20230608,211400,73384943900,48450,48450,48450,48450,0
|
|
20230608,211300,73384943900,48450,48450,48450,48450,0
|
|
20230608,211200,73384943900,48450,48450,48450,48450,0
|
|
20230608,211100,73384943900,48450,48450,48450,48450,0
|
|
20230608,211000,73384943900,48450,48450,48450,48450,0
|
|
20230608,210900,73384943900,48450,48450,48450,48450,0
|
|
20230608,210800,73384943900,48450,48450,48450,48450,0
|
|
20230608,210700,73384943900,48450,48450,48450,48450,0
|
|
20230608,210600,73384943900,48450,48450,48450,48450,0
|
|
20230608,210500,73384943900,48450,48450,48450,48450,0
|
|
20230608,210400,73384943900,48450,48450,48450,48450,0
|
|
20230608,210300,73384943900,48450,48450,48450,48450,0
|
|
20230608,210200,73384943900,48450,48450,48450,48450,0
|
|
20230608,210100,73384943900,48450,48450,48450,48450,0
|
|
20230608,210000,73384943900,48450,48450,48450,48450,0
|
|
20230608,205900,73384943900,48450,48450,48450,48450,0
|
|
20230608,205800,73384943900,48450,48450,48450,48450,0
|
|
20230608,205700,73384943900,48450,48450,48450,48450,0
|
|
20230608,205600,73384943900,48450,48450,48450,48450,0
|
|
20230608,205500,73384943900,48450,48450,48450,48450,0
|
|
20230608,205400,73384943900,48450,48450,48450,48450,0
|
|
20230608,205300,73384943900,48450,48450,48450,48450,0
|
|
20230608,205200,73384943900,48450,48450,48450,48450,0
|
|
20230608,205100,73384943900,48450,48450,48450,48450,0
|
|
20230608,205000,73384943900,48450,48450,48450,48450,0
|
|
20230608,204900,73384943900,48450,48450,48450,48450,0
|
|
20230608,204800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,204700,73384943900,48450,48450,48450,48450,0
|
|
20230608,204600,73384943900,48450,48450,48450,48450,0
|
|
20230608,204500,73384943900,48450,48450,48450,48450,0
|
|
20230608,204400,73384943900,48450,48450,48450,48450,0
|
|
20230608,204300,73384943900,48450,48450,48450,48450,0
|
|
20230608,204200,73384943900,48450,48450,48450,48450,0
|
|
20230608,204100,73384943900,48450,48450,48450,48450,0
|
|
20230608,204000,73384943900,48450,48450,48450,48450,0
|
|
20230608,203900,73384943900,48450,48450,48450,48450,0
|
|
20230608,203800,73384943900,48450,48450,48450,48450,0
|
|
20230608,203700,73384943900,48450,48450,48450,48450,0
|
|
20230608,203600,73384943900,48450,48450,48450,48450,0
|
|
20230608,203500,73384943900,48450,48450,48450,48450,0
|
|
20230608,203400,73384943900,48450,48450,48450,48450,0
|
|
20230608,203300,73384943900,48450,48450,48450,48450,0
|
|
20230608,203200,73384943900,48450,48450,48450,48450,0
|
|
20230608,203100,73384943900,48450,48450,48450,48450,0
|
|
20230608,203000,73384943900,48450,48450,48450,48450,0
|
|
20230608,202900,73384943900,48450,48450,48450,48450,0
|
|
20230608,202800,73384943900,48450,48450,48450,48450,0
|
|
20230608,202700,73384943900,48450,48450,48450,48450,0
|
|
20230608,202600,73384943900,48450,48450,48450,48450,0
|
|
20230608,202500,73384943900,48450,48450,48450,48450,0
|
|
20230608,202400,73384943900,48450,48450,48450,48450,0
|
|
20230608,202300,73384943900,48450,48450,48450,48450,0
|
|
20230608,202200,73384943900,48450,48450,48450,48450,0
|
|
20230608,202100,73384943900,48450,48450,48450,48450,0
|
|
20230608,202000,73384943900,48450,48450,48450,48450,0
|
|
20230608,201900,73384943900,48450,48450,48450,48450,0
|
|
20230608,201800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,201700,73384943900,48450,48450,48450,48450,0
|
|
20230608,201600,73384943900,48450,48450,48450,48450,0
|
|
20230608,201500,73384943900,48450,48450,48450,48450,0
|
|
20230608,201400,73384943900,48450,48450,48450,48450,0
|
|
20230608,201300,73384943900,48450,48450,48450,48450,0
|
|
20230608,201200,73384943900,48450,48450,48450,48450,0
|
|
20230608,201100,73384943900,48450,48450,48450,48450,0
|
|
20230608,201000,73384943900,48450,48450,48450,48450,0
|
|
20230608,200900,73384943900,48450,48450,48450,48450,0
|
|
20230608,200800,73384943900,48450,48450,48450,48450,0
|
|
20230608,200700,73384943900,48450,48450,48450,48450,0
|
|
20230608,200600,73384943900,48450,48450,48450,48450,0
|
|
20230608,200500,73384943900,48450,48450,48450,48450,0
|
|
20230608,200400,73384943900,48450,48450,48450,48450,0
|
|
20230608,200300,73384943900,48450,48450,48450,48450,0
|
|
20230608,200200,73384943900,48450,48450,48450,48450,0
|
|
20230608,200100,73384943900,48450,48450,48450,48450,0
|
|
20230608,200000,73384943900,48450,48450,48450,48450,0
|
|
20230608,195900,73384943900,48450,48450,48450,48450,0
|
|
20230608,195800,73384943900,48450,48450,48450,48450,0
|
|
20230608,195700,73384943900,48450,48450,48450,48450,0
|
|
20230608,195600,73384943900,48450,48450,48450,48450,0
|
|
20230608,195500,73384943900,48450,48450,48450,48450,0
|
|
20230608,195400,73384943900,48450,48450,48450,48450,0
|
|
20230608,195300,73384943900,48450,48450,48450,48450,0
|
|
20230608,195200,73384943900,48450,48450,48450,48450,0
|
|
20230608,195100,73384943900,48450,48450,48450,48450,0
|
|
20230608,195000,73384943900,48450,48450,48450,48450,0
|
|
20230608,194900,73384943900,48450,48450,48450,48450,0
|
|
20230608,194800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,194700,73384943900,48450,48450,48450,48450,0
|
|
20230608,194600,73384943900,48450,48450,48450,48450,0
|
|
20230608,194500,73384943900,48450,48450,48450,48450,0
|
|
20230608,194400,73384943900,48450,48450,48450,48450,0
|
|
20230608,194300,73384943900,48450,48450,48450,48450,0
|
|
20230608,194200,73384943900,48450,48450,48450,48450,0
|
|
20230608,194100,73384943900,48450,48450,48450,48450,0
|
|
20230608,194000,73384943900,48450,48450,48450,48450,0
|
|
20230608,193900,73384943900,48450,48450,48450,48450,0
|
|
20230608,193800,73384943900,48450,48450,48450,48450,0
|
|
20230608,193700,73384943900,48450,48450,48450,48450,0
|
|
20230608,193600,73384943900,48450,48450,48450,48450,0
|
|
20230608,193500,73384943900,48450,48450,48450,48450,0
|
|
20230608,193400,73384943900,48450,48450,48450,48450,0
|
|
20230608,193300,73384943900,48450,48450,48450,48450,0
|
|
20230608,193200,73384943900,48450,48450,48450,48450,0
|
|
20230608,193100,73384943900,48450,48450,48450,48450,0
|
|
20230608,193000,73384943900,48450,48450,48450,48450,0
|
|
20230608,192900,73384943900,48450,48450,48450,48450,0
|
|
20230608,192800,73384943900,48450,48450,48450,48450,0
|
|
20230608,192700,73384943900,48450,48450,48450,48450,0
|
|
20230608,192600,73384943900,48450,48450,48450,48450,0
|
|
20230608,192500,73384943900,48450,48450,48450,48450,0
|
|
20230608,192400,73384943900,48450,48450,48450,48450,0
|
|
20230608,192300,73384943900,48450,48450,48450,48450,0
|
|
20230608,192200,73384943900,48450,48450,48450,48450,0
|
|
20230608,192100,73384943900,48450,48450,48450,48450,0
|
|
20230608,192000,73384943900,48450,48450,48450,48450,0
|
|
20230608,191900,73384943900,48450,48450,48450,48450,0
|
|
20230608,191800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,191700,73384943900,48450,48450,48450,48450,0
|
|
20230608,191600,73384943900,48450,48450,48450,48450,0
|
|
20230608,191500,73384943900,48450,48450,48450,48450,0
|
|
20230608,191400,73384943900,48450,48450,48450,48450,0
|
|
20230608,191300,73384943900,48450,48450,48450,48450,0
|
|
20230608,191200,73384943900,48450,48450,48450,48450,0
|
|
20230608,191100,73384943900,48450,48450,48450,48450,0
|
|
20230608,191000,73384943900,48450,48450,48450,48450,0
|
|
20230608,190900,73384943900,48450,48450,48450,48450,0
|
|
20230608,190800,73384943900,48450,48450,48450,48450,0
|
|
20230608,190700,73384943900,48450,48450,48450,48450,0
|
|
20230608,190600,73384943900,48450,48450,48450,48450,0
|
|
20230608,190500,73384943900,48450,48450,48450,48450,0
|
|
20230608,190400,73384943900,48450,48450,48450,48450,0
|
|
20230608,190300,73384943900,48450,48450,48450,48450,0
|
|
20230608,190200,73384943900,48450,48450,48450,48450,0
|
|
20230608,190100,73384943900,48450,48450,48450,48450,0
|
|
20230608,190000,73384943900,48450,48450,48450,48450,0
|
|
20230608,185900,73384943900,48450,48450,48450,48450,0
|
|
20230608,185800,73384943900,48450,48450,48450,48450,0
|
|
20230608,185700,73384943900,48450,48450,48450,48450,0
|
|
20230608,185600,73384943900,48450,48450,48450,48450,0
|
|
20230608,185500,73384943900,48450,48450,48450,48450,0
|
|
20230608,185400,73384943900,48450,48450,48450,48450,0
|
|
20230608,185300,73384943900,48450,48450,48450,48450,0
|
|
20230608,185200,73384943900,48450,48450,48450,48450,0
|
|
20230608,185100,73384943900,48450,48450,48450,48450,0
|
|
20230608,185000,73384943900,48450,48450,48450,48450,0
|
|
20230608,184900,73384943900,48450,48450,48450,48450,0
|
|
20230608,184800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,184700,73384943900,48450,48450,48450,48450,0
|
|
20230608,184600,73384943900,48450,48450,48450,48450,0
|
|
20230608,184500,73384943900,48450,48450,48450,48450,0
|
|
20230608,184400,73384943900,48450,48450,48450,48450,0
|
|
20230608,184300,73384943900,48450,48450,48450,48450,0
|
|
20230608,184200,73384943900,48450,48450,48450,48450,0
|
|
20230608,184100,73384943900,48450,48450,48450,48450,0
|
|
20230608,184000,73384943900,48450,48450,48450,48450,0
|
|
20230608,183900,73384943900,48450,48450,48450,48450,0
|
|
20230608,183800,73384943900,48450,48450,48450,48450,0
|
|
20230608,183700,73384943900,48450,48450,48450,48450,0
|
|
20230608,183600,73384943900,48450,48450,48450,48450,0
|
|
20230608,183500,73384943900,48450,48450,48450,48450,0
|
|
20230608,183400,73384943900,48450,48450,48450,48450,0
|
|
20230608,183300,73384943900,48450,48450,48450,48450,0
|
|
20230608,183200,73384943900,48450,48450,48450,48450,0
|
|
20230608,183100,73384943900,48450,48450,48450,48450,0
|
|
20230608,183000,73384943900,48450,48450,48450,48450,0
|
|
20230608,182900,73384943900,48450,48450,48450,48450,0
|
|
20230608,182800,73384943900,48450,48450,48450,48450,0
|
|
20230608,182700,73384943900,48450,48450,48450,48450,0
|
|
20230608,182600,73384943900,48450,48450,48450,48450,0
|
|
20230608,182500,73384943900,48450,48450,48450,48450,0
|
|
20230608,182400,73384943900,48450,48450,48450,48450,0
|
|
20230608,182300,73384943900,48450,48450,48450,48450,0
|
|
20230608,182200,73384943900,48450,48450,48450,48450,0
|
|
20230608,182100,73384943900,48450,48450,48450,48450,0
|
|
20230608,182000,73384943900,48450,48450,48450,48450,0
|
|
20230608,181900,73384943900,48450,48450,48450,48450,0
|
|
20230608,181800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,181700,73384943900,48450,48450,48450,48450,0
|
|
20230608,181600,73384943900,48450,48450,48450,48450,0
|
|
20230608,181500,73384943900,48450,48450,48450,48450,0
|
|
20230608,181400,73384943900,48450,48450,48450,48450,0
|
|
20230608,181300,73384943900,48450,48450,48450,48450,0
|
|
20230608,181200,73384943900,48450,48450,48450,48450,0
|
|
20230608,181100,73384943900,48450,48450,48450,48450,0
|
|
20230608,181000,73384943900,48450,48450,48450,48450,0
|
|
20230608,180900,73384943900,48450,48450,48450,48450,0
|
|
20230608,180800,73384943900,48450,48450,48450,48450,0
|
|
20230608,180700,73384943900,48450,48450,48450,48450,0
|
|
20230608,180600,73384943900,48450,48450,48450,48450,0
|
|
20230608,180500,73384943900,48450,48450,48450,48450,0
|
|
20230608,180400,73384943900,48450,48450,48450,48450,0
|
|
20230608,180300,73384943900,48450,48450,48450,48450,0
|
|
20230608,180200,73384943900,48450,48450,48450,48450,0
|
|
20230608,180100,73384943900,48450,48450,48450,48450,0
|
|
20230608,180000,73384943900,48450,48450,48450,48450,0
|
|
20230608,175900,73384943900,48450,48450,48450,48450,0
|
|
20230608,175800,73384943900,48450,48450,48450,48450,0
|
|
20230608,175700,73384943900,48450,48450,48450,48450,0
|
|
20230608,175600,73384943900,48450,48450,48450,48450,0
|
|
20230608,175500,73384943900,48450,48450,48450,48450,0
|
|
20230608,175400,73384943900,48450,48450,48450,48450,0
|
|
20230608,175300,73384943900,48450,48450,48450,48450,0
|
|
20230608,175200,73384943900,48450,48450,48450,48450,0
|
|
20230608,175100,73384943900,48450,48450,48450,48450,0
|
|
20230608,175000,73384943900,48450,48450,48450,48450,0
|
|
20230608,174900,73384943900,48450,48450,48450,48450,0
|
|
20230608,174800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,174700,73384943900,48450,48450,48450,48450,0
|
|
20230608,174600,73384943900,48450,48450,48450,48450,0
|
|
20230608,174500,73384943900,48450,48450,48450,48450,0
|
|
20230608,174400,73384943900,48450,48450,48450,48450,0
|
|
20230608,174300,73384943900,48450,48450,48450,48450,0
|
|
20230608,174200,73384943900,48450,48450,48450,48450,0
|
|
20230608,174100,73384943900,48450,48450,48450,48450,0
|
|
20230608,174000,73384943900,48450,48450,48450,48450,0
|
|
20230608,173900,73384943900,48450,48450,48450,48450,0
|
|
20230608,173800,73384943900,48450,48450,48450,48450,0
|
|
20230608,173700,73384943900,48450,48450,48450,48450,0
|
|
20230608,173600,73384943900,48450,48450,48450,48450,0
|
|
20230608,173500,73384943900,48450,48450,48450,48450,0
|
|
20230608,173400,73384943900,48450,48450,48450,48450,0
|
|
20230608,173300,73384943900,48450,48450,48450,48450,0
|
|
20230608,173200,73384943900,48450,48450,48450,48450,0
|
|
20230608,173100,73384943900,48450,48450,48450,48450,0
|
|
20230608,173000,73384943900,48450,48450,48450,48450,0
|
|
20230608,172900,73384943900,48450,48450,48450,48450,0
|
|
20230608,172800,73384943900,48450,48450,48450,48450,0
|
|
20230608,172700,73384943900,48450,48450,48450,48450,0
|
|
20230608,172600,73384943900,48450,48450,48450,48450,0
|
|
20230608,172500,73384943900,48450,48450,48450,48450,0
|
|
20230608,172400,73384943900,48450,48450,48450,48450,0
|
|
20230608,172300,73384943900,48450,48450,48450,48450,0
|
|
20230608,172200,73384943900,48450,48450,48450,48450,0
|
|
20230608,172100,73384943900,48450,48450,48450,48450,0
|
|
20230608,172000,73384943900,48450,48450,48450,48450,0
|
|
20230608,171900,73384943900,48450,48450,48450,48450,0
|
|
20230608,171800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,171700,73384943900,48450,48450,48450,48450,0
|
|
20230608,171600,73384943900,48450,48450,48450,48450,0
|
|
20230608,171500,73384943900,48450,48450,48450,48450,0
|
|
20230608,171400,73384943900,48450,48450,48450,48450,0
|
|
20230608,171300,73384943900,48450,48450,48450,48450,0
|
|
20230608,171200,73384943900,48450,48450,48450,48450,0
|
|
20230608,171100,73384943900,48450,48450,48450,48450,0
|
|
20230608,171000,73384943900,48450,48450,48450,48450,0
|
|
20230608,170900,73384943900,48450,48450,48450,48450,0
|
|
20230608,170800,73384943900,48450,48450,48450,48450,0
|
|
20230608,170700,73384943900,48450,48450,48450,48450,0
|
|
20230608,170600,73384943900,48450,48450,48450,48450,0
|
|
20230608,170500,73384943900,48450,48450,48450,48450,0
|
|
20230608,170400,73384943900,48450,48450,48450,48450,0
|
|
20230608,170300,73384943900,48450,48450,48450,48450,0
|
|
20230608,170200,73384943900,48450,48450,48450,48450,0
|
|
20230608,170100,73384943900,48450,48450,48450,48450,0
|
|
20230608,170000,73384943900,48450,48450,48450,48450,0
|
|
20230608,165900,73384943900,48450,48450,48450,48450,0
|
|
20230608,165800,73384943900,48450,48450,48450,48450,0
|
|
20230608,165700,73384943900,48450,48450,48450,48450,0
|
|
20230608,165600,73384943900,48450,48450,48450,48450,0
|
|
20230608,165500,73384943900,48450,48450,48450,48450,0
|
|
20230608,165400,73384943900,48450,48450,48450,48450,0
|
|
20230608,165300,73384943900,48450,48450,48450,48450,0
|
|
20230608,165200,73384943900,48450,48450,48450,48450,0
|
|
20230608,165100,73384943900,48450,48450,48450,48450,0
|
|
20230608,165000,73384943900,48450,48450,48450,48450,0
|
|
20230608,164900,73384943900,48450,48450,48450,48450,0
|
|
20230608,164800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,164700,73384943900,48450,48450,48450,48450,0
|
|
20230608,164600,73384943900,48450,48450,48450,48450,0
|
|
20230608,164500,73384943900,48450,48450,48450,48450,0
|
|
20230608,164400,73384943900,48450,48450,48450,48450,0
|
|
20230608,164300,73384943900,48450,48450,48450,48450,0
|
|
20230608,164200,73384943900,48450,48450,48450,48450,0
|
|
20230608,164100,73384943900,48450,48450,48450,48450,0
|
|
20230608,164000,73384943900,48450,48450,48450,48450,0
|
|
20230608,163900,73384943900,48450,48450,48450,48450,0
|
|
20230608,163800,73384943900,48450,48450,48450,48450,0
|
|
20230608,163700,73384943900,48450,48450,48450,48450,0
|
|
20230608,163600,73384943900,48450,48450,48450,48450,0
|
|
20230608,163500,73384943900,48450,48450,48450,48450,0
|
|
20230608,163400,73384943900,48450,48450,48450,48450,0
|
|
20230608,163300,73384943900,48450,48450,48450,48450,0
|
|
20230608,163200,73384943900,48450,48450,48450,48450,0
|
|
20230608,163100,73384943900,48450,48450,48450,48450,0
|
|
20230608,163000,73384943900,48450,48450,48450,48450,0
|
|
20230608,162900,73384943900,48450,48450,48450,48450,0
|
|
20230608,162800,73384943900,48450,48450,48450,48450,0
|
|
20230608,162700,73384943900,48450,48450,48450,48450,0
|
|
20230608,162600,73384943900,48450,48450,48450,48450,0
|
|
20230608,162500,73384943900,48450,48450,48450,48450,0
|
|
20230608,162400,73384943900,48450,48450,48450,48450,0
|
|
20230608,162300,73384943900,48450,48450,48450,48450,0
|
|
20230608,162200,73384943900,48450,48450,48450,48450,0
|
|
20230608,162100,73384943900,48450,48450,48450,48450,0
|
|
20230608,162000,73384943900,48450,48450,48450,48450,0
|
|
20230608,161900,73384943900,48450,48450,48450,48450,0
|
|
20230608,161800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,161700,73384943900,48450,48450,48450,48450,0
|
|
20230608,161600,73384943900,48450,48450,48450,48450,0
|
|
20230608,161500,73384943900,48450,48450,48450,48450,0
|
|
20230608,161400,73384943900,48450,48450,48450,48450,0
|
|
20230608,161300,73384943900,48450,48450,48450,48450,0
|
|
20230608,161200,73384943900,48450,48450,48450,48450,0
|
|
20230608,161100,73384943900,48450,48450,48450,48450,0
|
|
20230608,161000,73384943900,48450,48450,48450,48450,0
|
|
20230608,160900,73384943900,48450,48450,48450,48450,0
|
|
20230608,160800,73384943900,48450,48450,48450,48450,0
|
|
20230608,160700,73384943900,48450,48450,48450,48450,0
|
|
20230608,160600,73384943900,48450,48450,48450,48450,0
|
|
20230608,160500,73384943900,48450,48450,48450,48450,0
|
|
20230608,160400,73384943900,48450,48450,48450,48450,0
|
|
20230608,160300,73384943900,48450,48450,48450,48450,0
|
|
20230608,160200,73384943900,48450,48450,48450,48450,0
|
|
20230608,160100,73384943900,48450,48450,48450,48450,0
|
|
20230608,160000,73384943900,48450,48450,48450,48450,0
|
|
20230608,155900,73384943900,48450,48450,48450,48450,0
|
|
20230608,155800,73384943900,48450,48450,48450,48450,0
|
|
20230608,155700,73384943900,48450,48450,48450,48450,0
|
|
20230608,155600,73384943900,48450,48450,48450,48450,0
|
|
20230608,155500,73384943900,48450,48450,48450,48450,0
|
|
20230608,155400,73384943900,48450,48450,48450,48450,0
|
|
20230608,155300,73384943900,48450,48450,48450,48450,0
|
|
20230608,155200,73384943900,48450,48450,48450,48450,0
|
|
20230608,155100,73384943900,48450,48450,48450,48450,0
|
|
20230608,155000,73384943900,48450,48450,48450,48450,0
|
|
20230608,154900,73384943900,48450,48450,48450,48450,0
|
|
20230608,154800,73384943900,48450,48450,48450,48450,598232
|
|
20230608,154700,73384943900,48450,48450,48450,48450,0
|
|
20230608,154600,73384943900,48450,48450,48450,48450,0
|
|
20230608,154500,73384943900,48450,48450,48450,48450,0
|
|
20230608,154400,73384943900,48450,48450,48450,48450,0
|
|
20230608,154300,73384943900,48450,48450,48450,48450,0
|
|
20230608,154200,73384943900,48450,48450,48450,48450,0
|
|
20230608,154100,73384943900,48450,48450,48450,48450,0
|
|
20230608,154000,73384943900,48450,48450,48450,48450,0
|
|
20230608,153900,73384943900,48450,48450,48450,48450,0
|
|
20230608,153800,73384943900,48450,48450,48450,48450,0
|
|
20230608,153700,73384943900,48450,48450,48450,48450,0
|
|
20230608,153600,73384943900,48450,48450,48450,48450,0
|
|
20230608,153500,73384943900,48450,48450,48450,48450,0
|
|
20230608,153400,73384943900,48450,48450,48450,48450,0
|
|
20230608,153300,73384943900,48450,48450,48450,48450,0
|
|
20230608,153200,73384943900,48450,48450,48450,48450,0
|
|
20230608,153100,73384943900,48450,48450,48450,48450,0
|
|
20230608,153000,73384943900,48450,48450,48450,48450,598232
|
|
20230608,152900,44400603500,48650,48650,48650,48650,0
|
|
20230608,152800,44400603500,48650,48650,48650,48650,0
|
|
20230608,152700,44400603500,48650,48650,48650,48650,0
|
|
20230608,152600,44400603500,48650,48650,48650,48650,0
|
|
20230608,152500,44400603500,48650,48650,48650,48650,0
|
|
20230608,152400,44400603500,48650,48650,48650,48650,0
|
|
20230608,152300,44400603500,48650,48650,48650,48650,0
|
|
20230608,152200,44400603500,48650,48650,48650,48650,0
|
|
20230608,152100,44400603500,48650,48650,48650,48650,0
|
|
20230608,152000,44400603500,48650,48650,48650,48650,0
|
|
20230608,151900,44400603500,48650,48600,48700,48600,5529
|
|
20230608,151800,44131706900,48600,48650,48650,48600,2829
|
|
20230608,151700,43994105050,48650,48650,48650,48600,2608
|
|
20230608,151600,43867304500,48600,48600,48650,48600,2195
|
|
20230608,151500,43760579150,48650,48650,48650,48600,1689
|
|
20230608,151400,43678428900,48650,48600,48650,48600,1813
|
|
20230608,151300,43590276550,48650,48650,48650,48600,1965
|
|
20230608,151200,43494711200,48650,48650,48650,48600,1655
|
|
20230608,151100,43414244350,48600,48600,48650,48600,1597
|
|
20230608,151000,43336579350,48650,48600,48650,48600,1220
|
|
20230608,150900,43277241600,48600,48700,48700,48600,4178
|
|
20230608,150800,43074001750,48650,48650,48700,48650,2487
|
|
20230608,150700,42952978850,48650,48650,48700,48600,5939
|
|
20230608,150600,42663973300,48650,48600,48650,48600,15775
|
|
20230608,150500,41897003900,48550,48600,48600,48550,2573
|
|
20230608,150400,41772006100,48550,48600,48600,48550,1567
|
|
20230608,150300,41695871450,48550,48600,48600,48550,848
|
|
20230608,150200,41654683350,48600,48550,48600,48550,1198
|
|
20230608,150100,41596506350,48550,48550,48600,48550,995
|
|
20230608,150000,41548178200,48600,48650,48650,48550,5439
|
|
20230608,145900,41283817650,48650,48650,48650,48600,1740
|
|
20230608,145800,41199204000,48600,48550,48650,48550,4008
|
|
20230608,145700,41004381850,48600,48600,48600,48550,2270
|
|
20230608,145600,40894076350,48550,48600,48600,48550,919
|
|
20230608,145500,40849443450,48600,48650,48650,48550,3213
|
|
20230608,145400,40693295450,48650,48650,48650,48600,640
|
|
20230608,145300,40662173900,48600,48600,48650,48500,14059
|
|
20230608,145200,39979465400,48600,48600,48600,48550,1500
|
|
20230608,145100,39906590650,48600,48550,48600,48550,728
|
|
20230608,145000,39871228150,48600,48550,48600,48550,808
|
|
20230608,144900,39831987650,48600,48600,48650,48550,3276
|
|
20230608,144800,39672757150,48650,48650,48650,48600,1352
|
|
20230608,144700,39607010100,48600,48550,48650,48550,6222
|
|
20230608,144600,39304612900,48550,48600,48600,48500,7026
|
|
20230608,144500,38963493150,48550,48550,48600,48550,1626
|
|
20230608,144400,38884537100,48600,48550,48600,48500,3535
|
|
20230608,144300,38712906250,48550,48550,48600,48500,7525
|
|
20230608,144200,38347559300,48600,48600,48600,48550,1146
|
|
20230608,144100,38291902950,48550,48550,48600,48550,1680
|
|
20230608,144000,38210330450,48550,48600,48600,48550,10730
|
|
20230608,143900,37689373500,48600,48600,48600,48550,1311
|
|
20230608,143800,37625686750,48600,48550,48600,48550,1452
|
|
20230608,143700,37555150700,48550,48600,48600,48550,1072
|
|
20230608,143600,37503078200,48550,48600,48600,48550,1223
|
|
20230608,143500,37443667350,48550,48600,48600,48550,2128
|
|
20230608,143400,37340331350,48600,48600,48600,48550,1282
|
|
20230608,143300,37278049950,48550,48600,48600,48550,1280
|
|
20230608,143200,37215894800,48550,48550,48600,48550,1129
|
|
20230608,143100,37161071100,48600,48550,48600,48550,1121
|
|
20230608,143000,37106619300,48550,48650,48650,48550,9284
|
|
20230608,142900,36655402800,48600,48650,48650,48600,1549
|
|
20230608,142800,36580049100,48650,48650,48650,48600,743
|
|
20230608,142700,36543913450,48650,48650,48650,48600,901
|
|
20230608,142600,36500088250,48600,48650,48650,48600,1045
|
|
20230608,142500,36449255500,48650,48650,48650,48600,1006
|
|
20230608,142400,36400339750,48600,48600,48650,48550,6630
|
|
20230608,142300,36078167150,48600,48600,48600,48550,469
|
|
20230608,142200,36055380500,48600,48600,48600,48550,769
|
|
20230608,142100,36018016150,48600,48550,48600,48550,459
|
|
20230608,142000,35995714500,48600,48600,48600,48550,360
|
|
20230608,141900,35978223000,48600,48550,48600,48550,998
|
|
20230608,141800,35929749700,48550,48550,48600,48500,6575
|
|
20230608,141700,35610543250,48550,48500,48550,48500,2261
|
|
20230608,141600,35500822850,48500,48500,48550,48500,3585
|
|
20230608,141500,35326913050,48500,48550,48550,48500,683
|
|
20230608,141400,35293769950,48500,48550,48550,48500,455
|
|
20230608,141300,35271686400,48550,48500,48550,48500,616
|
|
20230608,141200,35241789550,48500,48550,48550,48500,984
|
|
20230608,141100,35194050500,48550,48550,48550,48500,434
|
|
20230608,141000,35172992600,48500,48550,48550,48500,620
|
|
20230608,140900,35142909800,48550,48550,48550,48500,438
|
|
20230608,140800,35121657100,48550,48550,48550,48500,1211
|
|
20230608,140700,35062908950,48550,48550,48550,48500,445
|
|
20230608,140600,35041308900,48550,48550,48550,48500,483
|
|
20230608,140500,35017865250,48550,48500,48550,48500,310
|
|
20230608,140400,35002819500,48550,48600,48600,48500,1902
|
|
20230608,140300,34910481000,48550,48600,48600,48550,478
|
|
20230608,140200,34887259800,48550,48550,48550,48500,2966
|
|
20230608,140100,34743275950,48550,48550,48550,48500,543
|
|
20230608,140000,34716917000,48550,48550,48550,48500,527
|
|
20230608,135900,34691337250,48500,48500,48550,48500,512
|
|
20230608,135800,34666483200,48550,48500,48550,48500,346
|
|
20230608,135700,34649690150,48550,48500,48550,48450,9641
|
|
20230608,135600,34182078350,48500,48500,48500,48450,539
|
|
20230608,135500,34155941850,48500,48500,48500,48450,928
|
|
20230608,135400,34110967050,48450,48500,48500,48450,567
|
|
20230608,135300,34083479250,48500,48450,48500,48450,355
|
|
20230608,135200,34066265300,48500,48450,48500,48450,399
|
|
20230608,135100,34046918100,48500,48500,48500,48450,1856
|
|
20230608,135000,33956984750,48450,48500,48500,48450,400
|
|
20230608,134900,33937588650,48500,48500,48500,48450,510
|
|
20230608,134800,33912859050,48500,48500,48500,48450,287
|
|
20230608,134700,33898944800,48500,48450,48500,48450,1860
|
|
20230608,134600,33808808800,48500,48500,48500,48450,942
|
|
20230608,134500,33763126100,48500,48500,48500,48450,544
|
|
20230608,134400,33736754350,48500,48500,48500,48400,1153
|
|
20230608,134300,33680886700,48500,48450,48500,48450,4891
|
|
20230608,134200,33443910850,48500,48500,48500,48450,3715
|
|
20230608,134100,33263851500,48500,48450,48500,48450,947
|
|
20230608,134000,33217959450,48500,48550,48550,48450,4166
|
|
20230608,133900,33015969650,48550,48500,48550,48500,727
|
|
20230608,133800,32980696450,48500,48550,48550,48500,728
|
|
20230608,133700,32945380700,48550,48500,48550,48500,657
|
|
20230608,133600,32913507650,48550,48550,48550,48500,2106
|
|
20230608,133500,32811284300,48600,48550,48600,48550,1101
|
|
20230608,133400,32757816100,48600,48550,48600,48550,1794
|
|
20230608,133300,32670703550,48600,48550,48600,48550,1794
|
|
20230608,133200,32583581050,48600,48550,48600,48550,1842
|
|
20230608,133100,32494123350,48600,48600,48600,48550,1122
|
|
20230608,133000,32439615250,48550,48600,48600,48550,1342
|
|
20230608,132900,32374417250,48600,48550,48600,48550,1161
|
|
20230608,132800,32318011900,48600,48550,48600,48550,680
|
|
20230608,132700,32284964700,48600,48550,48600,48500,10777
|
|
20230608,132600,31761741200,48550,48550,48550,48500,590
|
|
20230608,132500,31733098300,48550,48550,48550,48500,677
|
|
20230608,132400,31700234650,48500,48550,48550,48500,1884
|
|
20230608,132300,31608841750,48550,48500,48550,48500,622
|
|
20230608,132200,31578651700,48550,48550,48550,48500,549
|
|
20230608,132100,31552006300,48550,48550,48550,48500,1347
|
|
20230608,132000,31486664200,48550,48550,48550,48500,692
|
|
20230608,131900,31453071950,48550,48550,48550,48500,1052
|
|
20230608,131800,31402004400,48550,48500,48550,48450,3951
|
|
20230608,131700,31210354700,48500,48500,48550,48450,5810
|
|
20230608,131600,30928556400,48550,48600,48600,48500,4074
|
|
20230608,131500,30730814900,48550,48600,48600,48550,747
|
|
20230608,131400,30694515850,48600,48600,48600,48550,712
|
|
20230608,131300,30659918000,48600,48550,48600,48550,1084
|
|
20230608,131200,30607254450,48600,48500,48600,48450,15827
|
|
20230608,131100,29839399400,48500,48500,48500,48450,550
|
|
20230608,131000,29812727150,48450,48500,48500,48450,645
|
|
20230608,130900,29781452650,48500,48500,48500,48450,687
|
|
20230608,130800,29748136250,48500,48500,48500,48450,740
|
|
20230608,130700,29712251000,48500,48500,48500,48450,518
|
|
20230608,130600,29687136450,48500,48500,48500,48450,2373
|
|
20230608,130500,29572140050,48500,48500,48500,48450,4051
|
|
20230608,130400,29375824500,48500,48500,48500,48450,483
|
|
20230608,130300,29352403950,48500,48500,48500,48450,436
|
|
20230608,130200,29331261200,48500,48500,48500,48450,963
|
|
20230608,130100,29284558400,48500,48450,48500,48450,212
|
|
20230608,130000,29274278200,48500,48500,48500,48450,2625
|
|
20230608,125900,29147079400,48500,48450,48500,48400,3844
|
|
20230608,125800,28960878700,48450,48500,48500,48400,6667
|
|
20230608,125700,28637875950,48500,48500,48500,48450,814
|
|
20230608,125600,28598414800,48500,48500,48500,48450,773
|
|
20230608,125500,28560933400,48500,48500,48500,48450,804
|
|
20230608,125400,28521963000,48500,48500,48500,48450,3173
|
|
20230608,125300,28368196650,48450,48500,48500,48450,3129
|
|
20230608,125200,28216566500,48500,48500,48500,48450,611
|
|
20230608,125100,28186935650,48500,48500,48500,48450,863
|
|
20230608,125000,28145084400,48500,48500,48500,48450,982
|
|
20230608,124900,28097468100,48500,48450,48500,48450,634
|
|
20230608,124800,28066724050,48500,48500,48500,48450,986
|
|
20230608,124700,28018905450,48500,48450,48500,48450,1861
|
|
20230608,124600,27928713750,48500,48500,48500,48450,424
|
|
20230608,124500,27908152450,48500,48500,48500,48450,470
|
|
20230608,124400,27885358700,48450,48500,48500,48450,334
|
|
20230608,124300,27869164600,48450,48500,48500,48450,2599
|
|
20230608,124200,27743210050,48500,48500,48500,48450,372
|
|
20230608,124100,27725168800,48500,48450,48500,48450,1403
|
|
20230608,124000,27657176750,48500,48450,48500,48450,482
|
|
20230608,123900,27633804500,48500,48500,48500,48450,540
|
|
20230608,123800,27607617950,48500,48500,48500,48450,307
|
|
20230608,123700,27592733800,48500,48500,48500,48450,494
|
|
20230608,123600,27568783400,48450,48450,48500,48400,5037
|
|
20230608,123500,27324715200,48450,48450,48500,48450,7308
|
|
20230608,123400,26970625650,48450,48500,48500,48450,965
|
|
20230608,123300,26923849850,48500,48500,48500,48450,533
|
|
20230608,123200,26898003500,48450,48500,48500,48450,1308
|
|
20230608,123100,26834617100,48500,48450,48500,48450,487
|
|
20230608,123000,26811000050,48500,48500,48550,48450,2752
|
|
20230608,122900,26677529150,48500,48500,48500,48450,351
|
|
20230608,122800,26660506100,48500,48500,48550,48450,1942
|
|
20230608,122700,26566318850,48500,48550,48550,48500,831
|
|
20230608,122600,26526008700,48550,48500,48600,48450,14891
|
|
20230608,122500,25803552800,48500,48500,48500,48450,404
|
|
20230608,122400,25783965250,48500,48450,48500,48450,393
|
|
20230608,122300,25764905750,48500,48500,48500,48450,168
|
|
20230608,122200,25756761800,48500,48500,48500,48450,342
|
|
20230608,122100,25740179000,48500,48500,48500,48450,167
|
|
20230608,122000,25732081650,48500,48450,48500,48450,394
|
|
20230608,121900,25712988000,48500,48500,48500,48450,3810
|
|
20230608,121800,25528389150,48500,48500,48500,48450,630
|
|
20230608,121700,25497847900,48500,48450,48500,48450,268
|
|
20230608,121600,25484852750,48500,48500,48500,48450,176
|
|
20230608,121500,25476317800,48450,48450,48500,48450,4057
|
|
20230608,121400,25279557150,48500,48500,48500,48450,274
|
|
20230608,121300,25266271600,48450,48450,48500,48400,4177
|
|
20230608,121200,25063893500,48450,48500,48500,48400,13282
|
|
20230608,121100,24420417150,48500,48500,48500,48450,398
|
|
20230608,121000,24401119250,48450,48500,48500,48450,696
|
|
20230608,120900,24367377150,48450,48500,48500,48450,294
|
|
20230608,120800,24353125300,48450,48500,48500,48450,589
|
|
20230608,120700,24324565150,48500,48450,48500,48450,418
|
|
20230608,120600,24304308000,48500,48500,48500,48450,363
|
|
20230608,120500,24286708800,48450,48500,48500,48450,356
|
|
20230608,120400,24269451550,48450,48500,48500,48450,428
|
|
20230608,120300,24248709550,48500,48500,48500,48450,684
|
|
20230608,120200,24215557000,48450,48500,48500,48450,1734
|
|
20230608,120100,24131534400,48450,48500,48500,48450,946
|
|
20230608,120000,24085690650,48450,48500,48500,48450,333
|
|
20230608,115900,24069548450,48450,48450,48500,48450,1053
|
|
20230608,115800,24018523550,48450,48500,48500,48450,209
|
|
20230608,115700,24008389450,48500,48500,48500,48450,305
|
|
20230608,115600,23993602550,48500,48500,48500,48450,741
|
|
20230608,115500,23957689850,48500,48450,48500,48450,264
|
|
20230608,115400,23944889900,48500,48500,48500,48450,599
|
|
20230608,115300,23915855750,48500,48500,48500,48450,322
|
|
20230608,115200,23900239750,48450,48450,48500,48450,660
|
|
20230608,115100,23868251650,48450,48500,48500,48450,416
|
|
20230608,115000,23848078850,48500,48500,48500,48450,244
|
|
20230608,114900,23836247150,48500,48500,48500,48450,272
|
|
20230608,114800,23823060700,48500,48500,48500,48450,572
|
|
20230608,114700,23795323600,48500,48450,48500,48450,312
|
|
20230608,114600,23780196450,48500,48450,48500,48450,292
|
|
20230608,114500,23766037600,48450,48500,48500,48450,1458
|
|
20230608,114400,23695391050,48500,48500,48500,48450,380
|
|
20230608,114300,23676968500,48500,48500,48500,48450,423
|
|
20230608,114200,23656456800,48500,48500,48500,48450,155
|
|
20230608,114100,23648941150,48500,48500,48500,48450,334
|
|
20230608,114000,23632747250,48500,48500,48500,48450,430
|
|
20230608,113900,23611900350,48450,48450,48500,48450,207
|
|
20230608,113800,23601863250,48500,48450,48500,48450,314
|
|
20230608,113700,23586637650,48500,48450,48500,48450,681
|
|
20230608,113600,23553635800,48500,48450,48500,48450,286
|
|
20230608,113500,23539768500,48500,48450,48500,48450,145
|
|
20230608,113400,23532738450,48500,48500,48500,48450,265
|
|
20230608,113300,23519890550,48500,48500,48500,48450,263
|
|
20230608,113200,23507141150,48500,48450,48500,48450,201
|
|
20230608,113100,23497393950,48450,48500,48500,48450,214
|
|
20230608,113000,23487017550,48500,48450,48500,48450,704
|
|
20230608,112900,23452905050,48450,48500,48500,48450,378
|
|
20230608,112800,23434582250,48450,48500,48500,48450,874
|
|
20230608,112700,23392234450,48500,48550,48550,48450,1791
|
|
20230608,112600,23305370100,48500,48550,48550,48500,955
|
|
20230608,112500,23259024150,48550,48550,48550,48500,204
|
|
20230608,112400,23249122000,48550,48600,48600,48500,8593
|
|
20230608,112300,22831938050,48600,48600,48600,48550,354
|
|
20230608,112200,22814734250,48600,48600,48600,48550,301
|
|
20230608,112100,22800108900,48600,48600,48600,48550,168
|
|
20230608,112000,22791948400,48550,48600,48600,48500,5921
|
|
20230608,111900,22504348250,48600,48600,48600,48550,5555
|
|
20230608,111800,22234382400,48600,48600,48600,48550,522
|
|
20230608,111700,22209022950,48600,48600,48600,48550,497
|
|
20230608,111600,22184885400,48600,48600,48600,48550,3703
|
|
20230608,111500,22005086050,48600,48600,48600,48550,416
|
|
20230608,111400,21984874150,48600,48600,48600,48550,413
|
|
20230608,111300,21964806350,48600,48600,48600,48550,429
|
|
20230608,111200,21943959750,48600,48600,48600,48550,419
|
|
20230608,111100,21923596950,48600,48600,48600,48550,722
|
|
20230608,111000,21888511250,48600,48550,48600,48500,2576
|
|
20230608,110900,21763444450,48550,48500,48550,48450,4920
|
|
20230608,110800,21524823450,48450,48500,48500,48450,550
|
|
20230608,110700,21498163900,48500,48500,48500,48450,292
|
|
20230608,110600,21484004700,48500,48500,48500,48450,306
|
|
20230608,110500,21469168750,48500,48500,48500,48450,190
|
|
20230608,110400,21459954750,48500,48500,48500,48450,5237
|
|
20230608,110300,21205962550,48450,48500,48500,48400,3643
|
|
20230608,110200,21029447450,48500,48500,48550,48500,4356
|
|
20230608,110100,20818169900,48500,48500,48550,48500,364
|
|
20230608,110000,20800499300,48550,48500,48550,48500,1155
|
|
20230608,105900,20744427950,48550,48550,48550,48500,673
|
|
20230608,105800,20711765700,48500,48550,48550,48500,3911
|
|
20230608,105700,20521887900,48500,48550,48550,48500,422
|
|
20230608,105600,20501403000,48500,48500,48550,48450,3512
|
|
20230608,105500,20331021750,48500,48450,48500,48400,5963
|
|
20230608,105400,20041994650,48450,48450,48450,48400,1227
|
|
20230608,105300,19982549850,48450,48450,48450,48400,782
|
|
20230608,105200,19944676750,48450,48450,48450,48400,1559
|
|
20230608,105100,19869150400,48450,48450,48450,48400,344
|
|
20230608,105000,19852484900,48450,48450,48450,48400,599
|
|
20230608,104900,19823468950,48450,48450,48450,48400,812
|
|
20230608,104800,19784132800,48450,48450,48450,48400,298
|
|
20230608,104700,19769696650,48450,48400,48450,48400,342
|
|
20230608,104600,19753130850,48450,48450,48450,48400,522
|
|
20230608,104500,19727841900,48450,48450,48450,48400,714
|
|
20230608,104400,19693267600,48450,48450,48450,48400,792
|
|
20230608,104300,19654904300,48450,48450,48450,48400,1379
|
|
20230608,104200,19588126550,48450,48450,48450,48400,490
|
|
20230608,104100,19564389000,48450,48450,48450,48400,468
|
|
20230608,104000,19541719900,48450,48400,48450,48400,1293
|
|
20230608,103900,19479111550,48400,48500,48500,48400,3799
|
|
20230608,103800,19295052500,48450,48500,48500,48450,200
|
|
20230608,103700,19285354550,48500,48500,48500,48450,801
|
|
20230608,103600,19246538000,48500,48500,48500,48450,2047
|
|
20230608,103500,19147342700,48500,48500,48500,48450,551
|
|
20230608,103400,19120625350,48450,48500,48500,48450,491
|
|
20230608,103300,19096822500,48500,48500,48500,48450,1214
|
|
20230608,103200,19037986750,48500,48500,48500,48450,540
|
|
20230608,103100,19011798900,48500,48500,48500,48450,309
|
|
20230608,103000,18996815450,48500,48450,48500,48400,7348
|
|
20230608,102900,18640797100,48450,48400,48450,48400,804
|
|
20230608,102800,18601844650,48400,48450,48450,48400,568
|
|
20230608,102700,18574336400,48450,48450,48450,48400,4225
|
|
20230608,102600,18369636150,48500,48450,48500,48450,219
|
|
20230608,102500,18359023050,48500,48500,48500,48450,199
|
|
20230608,102400,18349372950,48450,48450,48500,48450,3265
|
|
20230608,102300,18191062550,48500,48500,48500,48450,299
|
|
20230608,102200,18176564550,48450,48500,48550,48450,967
|
|
20230608,102100,18129657850,48500,48500,48550,48500,740
|
|
20230608,102000,18093740450,48500,48550,48550,48500,1354
|
|
20230608,101900,18028060250,48550,48500,48550,48450,3294
|
|
20230608,101800,17868290400,48500,48500,48500,48450,252
|
|
20230608,101700,17856069200,48500,48450,48500,48450,5117
|
|
20230608,101600,17608038450,48450,48450,48450,48400,1075
|
|
20230608,101500,17555991300,48450,48450,48450,48400,387
|
|
20230608,101400,17537246350,48450,48400,48450,48400,1142
|
|
20230608,101300,17481955100,48450,48450,48450,48400,220
|
|
20230608,101200,17471296400,48450,48450,48450,48400,597
|
|
20230608,101100,17442388050,48450,48450,48450,48400,666
|
|
20230608,101000,17410121250,48450,48350,48450,48350,2970
|
|
20230608,100900,17266368250,48350,48400,48400,48350,676
|
|
20230608,100800,17233679250,48400,48350,48400,48350,1364
|
|
20230608,100700,17167696100,48350,48400,48400,48350,670
|
|
20230608,100600,17135296900,48400,48400,48400,48350,1054
|
|
20230608,100500,17084318300,48400,48300,48400,48300,3345
|
|
20230608,100400,16922579800,48350,48450,48450,48300,3600
|
|
20230608,100300,16748367250,48450,48400,48450,48400,543
|
|
20230608,100200,16722070450,48450,48450,48450,48400,602
|
|
20230608,100100,16692926600,48450,48350,48450,48350,4208
|
|
20230608,100000,16489337900,48350,48300,48350,48250,4971
|
|
20230608,095900,16249218350,48350,48400,48450,48300,19877
|
|
20230608,095800,15287702650,48450,48400,48450,48400,5663
|
|
20230608,095700,15013500350,48450,48400,48450,48400,1713
|
|
20230608,095600,14930546500,48400,48400,48450,48400,1491
|
|
20230608,095500,14858365850,48400,48400,48450,48400,1353
|
|
20230608,095400,14792869250,48450,48400,48450,48400,395
|
|
20230608,095300,14773745250,48450,48400,48450,48400,537
|
|
20230608,095200,14747751450,48450,48450,48450,48400,505
|
|
20230608,095100,14723307350,48400,48400,48450,48400,1713
|
|
20230608,095000,14640371350,48400,48400,48450,48400,673
|
|
20230608,094900,14607787100,48450,48450,48450,48400,1397
|
|
20230608,094800,14540159700,48400,48400,48450,48400,468
|
|
20230608,094700,14517494700,48450,48450,48450,48400,546
|
|
20230608,094600,14491053050,48400,48450,48450,48400,359
|
|
20230608,094500,14473667950,48450,48350,48450,48350,5060
|
|
20230608,094400,14228772400,48400,48500,48500,48400,11873
|
|
20230608,094300,13653637300,48450,48450,48500,48450,932
|
|
20230608,094200,13608465750,48450,48500,48500,48450,818
|
|
20230608,094100,13568810550,48500,48500,48500,48450,626
|
|
20230608,094000,13538466000,48450,48450,48500,48450,1554
|
|
20230608,093900,13463119800,48450,48500,48500,48450,2571
|
|
20230608,093800,13338534750,48450,48500,48500,48450,1124
|
|
20230608,093700,13284036000,48500,48500,48500,48450,682
|
|
20230608,093600,13250979600,48500,48500,48500,48450,1225
|
|
20230608,093500,13191578950,48500,48500,48500,48450,607
|
|
20230608,093400,13162148550,48500,48500,48500,48450,2776
|
|
20230608,093300,13027558100,48500,48550,48550,48450,2056
|
|
20230608,093200,12927840050,48550,48500,48550,48500,1569
|
|
20230608,093100,12851741700,48500,48550,48550,48500,2870
|
|
20230608,093000,12712541800,48500,48600,48600,48500,4042
|
|
20230608,092900,12516300650,48600,48450,48600,48450,12558
|
|
20230608,092800,11907265950,48450,48400,48450,48400,2627
|
|
20230608,092700,11780072550,48450,48400,48450,48400,1570
|
|
20230608,092600,11704046400,48450,48450,48450,48400,645
|
|
20230608,092500,11672817800,48450,48400,48450,48400,1847
|
|
20230608,092400,11583412050,48450,48550,48550,48400,2867
|
|
20230608,092300,11444453900,48500,48350,48500,48350,7475
|
|
20230608,092200,11082384200,48350,48400,48450,48350,17507
|
|
20230608,092100,10235041900,48400,48400,48450,48400,1801
|
|
20230608,092000,10147854950,48450,48400,48450,48400,3034
|
|
20230608,091900,10000873900,48400,48550,48550,48400,3755
|
|
20230608,091800,9818848900,48550,48450,48550,48450,7129
|
|
20230608,091700,9473113250,48450,48450,48500,48450,10261
|
|
20230608,091600,8975953400,48500,48450,48500,48450,3092
|
|
20230608,091500,8826003900,48500,48500,48550,48500,2670
|
|
20230608,091400,8696508600,48500,48550,48600,48500,2019
|
|
20230608,091300,8598488050,48550,48600,48600,48550,7836
|
|
20230608,091200,8217918000,48600,48600,48650,48600,3115
|
|
20230608,091100,8066523200,48600,48650,48650,48600,2752
|
|
20230608,091000,7932651950,48600,48600,48650,48550,5669
|
|
20230608,090900,7657208350,48550,48550,48600,48550,7719
|
|
20230608,090800,7282420950,48550,48600,48600,48550,2225
|
|
20230608,090700,7174352750,48650,48700,48700,48600,9856
|
|
20230608,090600,6694751700,48700,48600,48700,48500,11330
|
|
20230608,090500,6144204850,48600,48450,48600,48400,25610
|
|
20230608,090400,4903200650,48500,48500,48500,48400,9601
|
|
20230608,090300,4438010650,48500,48450,48500,48450,4732
|
|
20230608,090200,4208568700,48500,48550,48600,48450,12078
|
|
20230608,090100,3622382050,48600,48500,48650,48450,18047
|
|
20230608,090000,2746171600,48550,48350,48650,48350,56772
|