738 lines
40 KiB
CSV
738 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,211400,78439237950,49450,49450,49450,49450,0
|
|
20230609,211300,78439237950,49450,49450,49450,49450,0
|
|
20230609,211200,78439237950,49450,49450,49450,49450,0
|
|
20230609,211100,78439237950,49450,49450,49450,49450,0
|
|
20230609,211000,78439237950,49450,49450,49450,49450,0
|
|
20230609,210900,78439237950,49450,49450,49450,49450,0
|
|
20230609,210800,78439237950,49450,49450,49450,49450,0
|
|
20230609,210700,78439237950,49450,49450,49450,49450,0
|
|
20230609,210600,78439237950,49450,49450,49450,49450,0
|
|
20230609,210500,78439237950,49450,49450,49450,49450,0
|
|
20230609,210400,78439237950,49450,49450,49450,49450,0
|
|
20230609,210300,78439237950,49450,49450,49450,49450,0
|
|
20230609,210200,78439237950,49450,49450,49450,49450,0
|
|
20230609,210100,78439237950,49450,49450,49450,49450,0
|
|
20230609,210000,78439237950,49450,49450,49450,49450,0
|
|
20230609,205900,78439237950,49450,49450,49450,49450,0
|
|
20230609,205800,78439237950,49450,49450,49450,49450,0
|
|
20230609,205700,78439237950,49450,49450,49450,49450,0
|
|
20230609,205600,78439237950,49450,49450,49450,49450,0
|
|
20230609,205500,78439237950,49450,49450,49450,49450,0
|
|
20230609,205400,78439237950,49450,49450,49450,49450,0
|
|
20230609,205300,78439237950,49450,49450,49450,49450,0
|
|
20230609,205200,78439237950,49450,49450,49450,49450,0
|
|
20230609,205100,78439237950,49450,49450,49450,49450,0
|
|
20230609,205000,78439237950,49450,49450,49450,49450,0
|
|
20230609,204900,78439237950,49450,49450,49450,49450,0
|
|
20230609,204800,78439237950,49450,49450,49450,49450,0
|
|
20230609,204700,78439237950,49450,49450,49450,49450,0
|
|
20230609,204600,78439237950,49450,49450,49450,49450,0
|
|
20230609,204500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,204400,78439237950,49450,49450,49450,49450,0
|
|
20230609,204300,78439237950,49450,49450,49450,49450,0
|
|
20230609,204200,78439237950,49450,49450,49450,49450,0
|
|
20230609,204100,78439237950,49450,49450,49450,49450,0
|
|
20230609,204000,78439237950,49450,49450,49450,49450,0
|
|
20230609,203900,78439237950,49450,49450,49450,49450,0
|
|
20230609,203800,78439237950,49450,49450,49450,49450,0
|
|
20230609,203700,78439237950,49450,49450,49450,49450,0
|
|
20230609,203600,78439237950,49450,49450,49450,49450,0
|
|
20230609,203500,78439237950,49450,49450,49450,49450,0
|
|
20230609,203400,78439237950,49450,49450,49450,49450,0
|
|
20230609,203300,78439237950,49450,49450,49450,49450,0
|
|
20230609,203200,78439237950,49450,49450,49450,49450,0
|
|
20230609,203100,78439237950,49450,49450,49450,49450,0
|
|
20230609,203000,78439237950,49450,49450,49450,49450,0
|
|
20230609,202900,78439237950,49450,49450,49450,49450,0
|
|
20230609,202800,78439237950,49450,49450,49450,49450,0
|
|
20230609,202700,78439237950,49450,49450,49450,49450,0
|
|
20230609,202600,78439237950,49450,49450,49450,49450,0
|
|
20230609,202500,78439237950,49450,49450,49450,49450,0
|
|
20230609,202400,78439237950,49450,49450,49450,49450,0
|
|
20230609,202300,78439237950,49450,49450,49450,49450,0
|
|
20230609,202200,78439237950,49450,49450,49450,49450,0
|
|
20230609,202100,78439237950,49450,49450,49450,49450,0
|
|
20230609,202000,78439237950,49450,49450,49450,49450,0
|
|
20230609,201900,78439237950,49450,49450,49450,49450,0
|
|
20230609,201800,78439237950,49450,49450,49450,49450,0
|
|
20230609,201700,78439237950,49450,49450,49450,49450,0
|
|
20230609,201600,78439237950,49450,49450,49450,49450,0
|
|
20230609,201500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,201400,78439237950,49450,49450,49450,49450,0
|
|
20230609,201300,78439237950,49450,49450,49450,49450,0
|
|
20230609,201200,78439237950,49450,49450,49450,49450,0
|
|
20230609,201100,78439237950,49450,49450,49450,49450,0
|
|
20230609,201000,78439237950,49450,49450,49450,49450,0
|
|
20230609,200900,78439237950,49450,49450,49450,49450,0
|
|
20230609,200800,78439237950,49450,49450,49450,49450,0
|
|
20230609,200700,78439237950,49450,49450,49450,49450,0
|
|
20230609,200600,78439237950,49450,49450,49450,49450,0
|
|
20230609,200500,78439237950,49450,49450,49450,49450,0
|
|
20230609,200400,78439237950,49450,49450,49450,49450,0
|
|
20230609,200300,78439237950,49450,49450,49450,49450,0
|
|
20230609,200200,78439237950,49450,49450,49450,49450,0
|
|
20230609,200100,78439237950,49450,49450,49450,49450,0
|
|
20230609,200000,78439237950,49450,49450,49450,49450,0
|
|
20230609,195900,78439237950,49450,49450,49450,49450,0
|
|
20230609,195800,78439237950,49450,49450,49450,49450,0
|
|
20230609,195700,78439237950,49450,49450,49450,49450,0
|
|
20230609,195600,78439237950,49450,49450,49450,49450,0
|
|
20230609,195500,78439237950,49450,49450,49450,49450,0
|
|
20230609,195400,78439237950,49450,49450,49450,49450,0
|
|
20230609,195300,78439237950,49450,49450,49450,49450,0
|
|
20230609,195200,78439237950,49450,49450,49450,49450,0
|
|
20230609,195100,78439237950,49450,49450,49450,49450,0
|
|
20230609,195000,78439237950,49450,49450,49450,49450,0
|
|
20230609,194900,78439237950,49450,49450,49450,49450,0
|
|
20230609,194800,78439237950,49450,49450,49450,49450,0
|
|
20230609,194700,78439237950,49450,49450,49450,49450,0
|
|
20230609,194600,78439237950,49450,49450,49450,49450,0
|
|
20230609,194500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,194400,78439237950,49450,49450,49450,49450,0
|
|
20230609,194300,78439237950,49450,49450,49450,49450,0
|
|
20230609,194200,78439237950,49450,49450,49450,49450,0
|
|
20230609,194100,78439237950,49450,49450,49450,49450,0
|
|
20230609,194000,78439237950,49450,49450,49450,49450,0
|
|
20230609,193900,78439237950,49450,49450,49450,49450,0
|
|
20230609,193800,78439237950,49450,49450,49450,49450,0
|
|
20230609,193700,78439237950,49450,49450,49450,49450,0
|
|
20230609,193600,78439237950,49450,49450,49450,49450,0
|
|
20230609,193500,78439237950,49450,49450,49450,49450,0
|
|
20230609,193400,78439237950,49450,49450,49450,49450,0
|
|
20230609,193300,78439237950,49450,49450,49450,49450,0
|
|
20230609,193200,78439237950,49450,49450,49450,49450,0
|
|
20230609,193100,78439237950,49450,49450,49450,49450,0
|
|
20230609,193000,78439237950,49450,49450,49450,49450,0
|
|
20230609,192900,78439237950,49450,49450,49450,49450,0
|
|
20230609,192800,78439237950,49450,49450,49450,49450,0
|
|
20230609,192700,78439237950,49450,49450,49450,49450,0
|
|
20230609,192600,78439237950,49450,49450,49450,49450,0
|
|
20230609,192500,78439237950,49450,49450,49450,49450,0
|
|
20230609,192400,78439237950,49450,49450,49450,49450,0
|
|
20230609,192300,78439237950,49450,49450,49450,49450,0
|
|
20230609,192200,78439237950,49450,49450,49450,49450,0
|
|
20230609,192100,78439237950,49450,49450,49450,49450,0
|
|
20230609,192000,78439237950,49450,49450,49450,49450,0
|
|
20230609,191900,78439237950,49450,49450,49450,49450,0
|
|
20230609,191800,78439237950,49450,49450,49450,49450,0
|
|
20230609,191700,78439237950,49450,49450,49450,49450,0
|
|
20230609,191600,78439237950,49450,49450,49450,49450,0
|
|
20230609,191500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,191400,78439237950,49450,49450,49450,49450,0
|
|
20230609,191300,78439237950,49450,49450,49450,49450,0
|
|
20230609,191200,78439237950,49450,49450,49450,49450,0
|
|
20230609,191100,78439237950,49450,49450,49450,49450,0
|
|
20230609,191000,78439237950,49450,49450,49450,49450,0
|
|
20230609,190900,78439237950,49450,49450,49450,49450,0
|
|
20230609,190800,78439237950,49450,49450,49450,49450,0
|
|
20230609,190700,78439237950,49450,49450,49450,49450,0
|
|
20230609,190600,78439237950,49450,49450,49450,49450,0
|
|
20230609,190500,78439237950,49450,49450,49450,49450,0
|
|
20230609,190400,78439237950,49450,49450,49450,49450,0
|
|
20230609,190300,78439237950,49450,49450,49450,49450,0
|
|
20230609,190200,78439237950,49450,49450,49450,49450,0
|
|
20230609,190100,78439237950,49450,49450,49450,49450,0
|
|
20230609,190000,78439237950,49450,49450,49450,49450,0
|
|
20230609,185900,78439237950,49450,49450,49450,49450,0
|
|
20230609,185800,78439237950,49450,49450,49450,49450,0
|
|
20230609,185700,78439237950,49450,49450,49450,49450,0
|
|
20230609,185600,78439237950,49450,49450,49450,49450,0
|
|
20230609,185500,78439237950,49450,49450,49450,49450,0
|
|
20230609,185400,78439237950,49450,49450,49450,49450,0
|
|
20230609,185300,78439237950,49450,49450,49450,49450,0
|
|
20230609,185200,78439237950,49450,49450,49450,49450,0
|
|
20230609,185100,78439237950,49450,49450,49450,49450,0
|
|
20230609,185000,78439237950,49450,49450,49450,49450,0
|
|
20230609,184900,78439237950,49450,49450,49450,49450,0
|
|
20230609,184800,78439237950,49450,49450,49450,49450,0
|
|
20230609,184700,78439237950,49450,49450,49450,49450,0
|
|
20230609,184600,78439237950,49450,49450,49450,49450,0
|
|
20230609,184500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,184400,78439237950,49450,49450,49450,49450,0
|
|
20230609,184300,78439237950,49450,49450,49450,49450,0
|
|
20230609,184200,78439237950,49450,49450,49450,49450,0
|
|
20230609,184100,78439237950,49450,49450,49450,49450,0
|
|
20230609,184000,78439237950,49450,49450,49450,49450,0
|
|
20230609,183900,78439237950,49450,49450,49450,49450,0
|
|
20230609,183800,78439237950,49450,49450,49450,49450,0
|
|
20230609,183700,78439237950,49450,49450,49450,49450,0
|
|
20230609,183600,78439237950,49450,49450,49450,49450,0
|
|
20230609,183500,78439237950,49450,49450,49450,49450,0
|
|
20230609,183400,78439237950,49450,49450,49450,49450,0
|
|
20230609,183300,78439237950,49450,49450,49450,49450,0
|
|
20230609,183200,78439237950,49450,49450,49450,49450,0
|
|
20230609,183100,78439237950,49450,49450,49450,49450,0
|
|
20230609,183000,78439237950,49450,49450,49450,49450,0
|
|
20230609,182900,78439237950,49450,49450,49450,49450,0
|
|
20230609,182800,78439237950,49450,49450,49450,49450,0
|
|
20230609,182700,78439237950,49450,49450,49450,49450,0
|
|
20230609,182600,78439237950,49450,49450,49450,49450,0
|
|
20230609,182500,78439237950,49450,49450,49450,49450,0
|
|
20230609,182400,78439237950,49450,49450,49450,49450,0
|
|
20230609,182300,78439237950,49450,49450,49450,49450,0
|
|
20230609,182200,78439237950,49450,49450,49450,49450,0
|
|
20230609,182100,78439237950,49450,49450,49450,49450,0
|
|
20230609,182000,78439237950,49450,49450,49450,49450,0
|
|
20230609,181900,78439237950,49450,49450,49450,49450,0
|
|
20230609,181800,78439237950,49450,49450,49450,49450,0
|
|
20230609,181700,78439237950,49450,49450,49450,49450,0
|
|
20230609,181600,78439237950,49450,49450,49450,49450,0
|
|
20230609,181500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,181400,78439237950,49450,49450,49450,49450,0
|
|
20230609,181300,78439237950,49450,49450,49450,49450,0
|
|
20230609,181200,78439237950,49450,49450,49450,49450,0
|
|
20230609,181100,78439237950,49450,49450,49450,49450,0
|
|
20230609,181000,78439237950,49450,49450,49450,49450,0
|
|
20230609,180900,78439237950,49450,49450,49450,49450,0
|
|
20230609,180800,78439237950,49450,49450,49450,49450,0
|
|
20230609,180700,78439237950,49450,49450,49450,49450,0
|
|
20230609,180600,78439237950,49450,49450,49450,49450,0
|
|
20230609,180500,78439237950,49450,49450,49450,49450,0
|
|
20230609,180400,78439237950,49450,49450,49450,49450,0
|
|
20230609,180300,78439237950,49450,49450,49450,49450,0
|
|
20230609,180200,78439237950,49450,49450,49450,49450,0
|
|
20230609,180100,78439237950,49450,49450,49450,49450,0
|
|
20230609,180000,78439237950,49450,49450,49450,49450,0
|
|
20230609,175900,78439237950,49450,49450,49450,49450,0
|
|
20230609,175800,78439237950,49450,49450,49450,49450,0
|
|
20230609,175700,78439237950,49450,49450,49450,49450,0
|
|
20230609,175600,78439237950,49450,49450,49450,49450,0
|
|
20230609,175500,78439237950,49450,49450,49450,49450,0
|
|
20230609,175400,78439237950,49450,49450,49450,49450,0
|
|
20230609,175300,78439237950,49450,49450,49450,49450,0
|
|
20230609,175200,78439237950,49450,49450,49450,49450,0
|
|
20230609,175100,78439237950,49450,49450,49450,49450,0
|
|
20230609,175000,78439237950,49450,49450,49450,49450,0
|
|
20230609,174900,78439237950,49450,49450,49450,49450,0
|
|
20230609,174800,78439237950,49450,49450,49450,49450,0
|
|
20230609,174700,78439237950,49450,49450,49450,49450,0
|
|
20230609,174600,78439237950,49450,49450,49450,49450,0
|
|
20230609,174500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,174400,78439237950,49450,49450,49450,49450,0
|
|
20230609,174300,78439237950,49450,49450,49450,49450,0
|
|
20230609,174200,78439237950,49450,49450,49450,49450,0
|
|
20230609,174100,78439237950,49450,49450,49450,49450,0
|
|
20230609,174000,78439237950,49450,49450,49450,49450,0
|
|
20230609,173900,78439237950,49450,49450,49450,49450,0
|
|
20230609,173800,78439237950,49450,49450,49450,49450,0
|
|
20230609,173700,78439237950,49450,49450,49450,49450,0
|
|
20230609,173600,78439237950,49450,49450,49450,49450,0
|
|
20230609,173500,78439237950,49450,49450,49450,49450,0
|
|
20230609,173400,78439237950,49450,49450,49450,49450,0
|
|
20230609,173300,78439237950,49450,49450,49450,49450,0
|
|
20230609,173200,78439237950,49450,49450,49450,49450,0
|
|
20230609,173100,78439237950,49450,49450,49450,49450,0
|
|
20230609,173000,78439237950,49450,49450,49450,49450,0
|
|
20230609,172900,78439237950,49450,49450,49450,49450,0
|
|
20230609,172800,78439237950,49450,49450,49450,49450,0
|
|
20230609,172700,78439237950,49450,49450,49450,49450,0
|
|
20230609,172600,78439237950,49450,49450,49450,49450,0
|
|
20230609,172500,78439237950,49450,49450,49450,49450,0
|
|
20230609,172400,78439237950,49450,49450,49450,49450,0
|
|
20230609,172300,78439237950,49450,49450,49450,49450,0
|
|
20230609,172200,78439237950,49450,49450,49450,49450,0
|
|
20230609,172100,78439237950,49450,49450,49450,49450,0
|
|
20230609,172000,78439237950,49450,49450,49450,49450,0
|
|
20230609,171900,78439237950,49450,49450,49450,49450,0
|
|
20230609,171800,78439237950,49450,49450,49450,49450,0
|
|
20230609,171700,78439237950,49450,49450,49450,49450,0
|
|
20230609,171600,78439237950,49450,49450,49450,49450,0
|
|
20230609,171500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,171400,78439237950,49450,49450,49450,49450,0
|
|
20230609,171300,78439237950,49450,49450,49450,49450,0
|
|
20230609,171200,78439237950,49450,49450,49450,49450,0
|
|
20230609,171100,78439237950,49450,49450,49450,49450,0
|
|
20230609,171000,78439237950,49450,49450,49450,49450,0
|
|
20230609,170900,78439237950,49450,49450,49450,49450,0
|
|
20230609,170800,78439237950,49450,49450,49450,49450,0
|
|
20230609,170700,78439237950,49450,49450,49450,49450,0
|
|
20230609,170600,78439237950,49450,49450,49450,49450,0
|
|
20230609,170500,78439237950,49450,49450,49450,49450,0
|
|
20230609,170400,78439237950,49450,49450,49450,49450,0
|
|
20230609,170300,78439237950,49450,49450,49450,49450,0
|
|
20230609,170200,78439237950,49450,49450,49450,49450,0
|
|
20230609,170100,78439237950,49450,49450,49450,49450,0
|
|
20230609,170000,78439237950,49450,49450,49450,49450,0
|
|
20230609,165900,78439237950,49450,49450,49450,49450,0
|
|
20230609,165800,78439237950,49450,49450,49450,49450,0
|
|
20230609,165700,78439237950,49450,49450,49450,49450,0
|
|
20230609,165600,78439237950,49450,49450,49450,49450,0
|
|
20230609,165500,78439237950,49450,49450,49450,49450,0
|
|
20230609,165400,78439237950,49450,49450,49450,49450,0
|
|
20230609,165300,78439237950,49450,49450,49450,49450,0
|
|
20230609,165200,78439237950,49450,49450,49450,49450,0
|
|
20230609,165100,78439237950,49450,49450,49450,49450,0
|
|
20230609,165000,78439237950,49450,49450,49450,49450,0
|
|
20230609,164900,78439237950,49450,49450,49450,49450,0
|
|
20230609,164800,78439237950,49450,49450,49450,49450,0
|
|
20230609,164700,78439237950,49450,49450,49450,49450,0
|
|
20230609,164600,78439237950,49450,49450,49450,49450,0
|
|
20230609,164500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,164400,78439237950,49450,49450,49450,49450,0
|
|
20230609,164300,78439237950,49450,49450,49450,49450,0
|
|
20230609,164200,78439237950,49450,49450,49450,49450,0
|
|
20230609,164100,78439237950,49450,49450,49450,49450,0
|
|
20230609,164000,78439237950,49450,49450,49450,49450,0
|
|
20230609,163900,78439237950,49450,49450,49450,49450,0
|
|
20230609,163800,78439237950,49450,49450,49450,49450,0
|
|
20230609,163700,78439237950,49450,49450,49450,49450,0
|
|
20230609,163600,78439237950,49450,49450,49450,49450,0
|
|
20230609,163500,78439237950,49450,49450,49450,49450,0
|
|
20230609,163400,78439237950,49450,49450,49450,49450,0
|
|
20230609,163300,78439237950,49450,49450,49450,49450,0
|
|
20230609,163200,78439237950,49450,49450,49450,49450,0
|
|
20230609,163100,78439237950,49450,49450,49450,49450,0
|
|
20230609,163000,78439237950,49450,49450,49450,49450,0
|
|
20230609,162900,78439237950,49450,49450,49450,49450,0
|
|
20230609,162800,78439237950,49450,49450,49450,49450,0
|
|
20230609,162700,78439237950,49450,49450,49450,49450,0
|
|
20230609,162600,78439237950,49450,49450,49450,49450,0
|
|
20230609,162500,78439237950,49450,49450,49450,49450,0
|
|
20230609,162400,78439237950,49450,49450,49450,49450,0
|
|
20230609,162300,78439237950,49450,49450,49450,49450,0
|
|
20230609,162200,78439237950,49450,49450,49450,49450,0
|
|
20230609,162100,78439237950,49450,49450,49450,49450,0
|
|
20230609,162000,78439237950,49450,49450,49450,49450,0
|
|
20230609,161900,78439237950,49450,49450,49450,49450,0
|
|
20230609,161800,78439237950,49450,49450,49450,49450,0
|
|
20230609,161700,78439237950,49450,49450,49450,49450,0
|
|
20230609,161600,78439237950,49450,49450,49450,49450,0
|
|
20230609,161500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,161400,78439237950,49450,49450,49450,49450,0
|
|
20230609,161300,78439237950,49450,49450,49450,49450,0
|
|
20230609,161200,78439237950,49450,49450,49450,49450,0
|
|
20230609,161100,78439237950,49450,49450,49450,49450,0
|
|
20230609,161000,78439237950,49450,49450,49450,49450,0
|
|
20230609,160900,78439237950,49450,49450,49450,49450,0
|
|
20230609,160800,78439237950,49450,49450,49450,49450,0
|
|
20230609,160700,78439237950,49450,49450,49450,49450,0
|
|
20230609,160600,78439237950,49450,49450,49450,49450,0
|
|
20230609,160500,78439237950,49450,49450,49450,49450,0
|
|
20230609,160400,78439237950,49450,49450,49450,49450,0
|
|
20230609,160300,78439237950,49450,49450,49450,49450,0
|
|
20230609,160200,78439237950,49450,49450,49450,49450,0
|
|
20230609,160100,78439237950,49450,49450,49450,49450,0
|
|
20230609,160000,78439237950,49450,49450,49450,49450,0
|
|
20230609,155900,78439237950,49450,49450,49450,49450,0
|
|
20230609,155800,78439237950,49450,49450,49450,49450,0
|
|
20230609,155700,78439237950,49450,49450,49450,49450,0
|
|
20230609,155600,78439237950,49450,49450,49450,49450,0
|
|
20230609,155500,78439237950,49450,49450,49450,49450,0
|
|
20230609,155400,78439237950,49450,49450,49450,49450,0
|
|
20230609,155300,78439237950,49450,49450,49450,49450,0
|
|
20230609,155200,78439237950,49450,49450,49450,49450,0
|
|
20230609,155100,78439237950,49450,49450,49450,49450,0
|
|
20230609,155000,78439237950,49450,49450,49450,49450,0
|
|
20230609,154900,78439237950,49450,49450,49450,49450,0
|
|
20230609,154800,78439237950,49450,49450,49450,49450,0
|
|
20230609,154700,78439237950,49450,49450,49450,49450,0
|
|
20230609,154600,78439237950,49450,49450,49450,49450,0
|
|
20230609,154500,78439237950,49450,49450,49450,49450,189514
|
|
20230609,154400,78439237950,49450,49450,49450,49450,0
|
|
20230609,154300,78439237950,49450,49450,49450,49450,0
|
|
20230609,154200,78439237950,49450,49450,49450,49450,0
|
|
20230609,154100,78439237950,49450,49450,49450,49450,0
|
|
20230609,154000,78439237950,49450,49450,49450,49450,0
|
|
20230609,153900,78439237950,49450,49450,49450,49450,0
|
|
20230609,153800,78439237950,49450,49450,49450,49450,0
|
|
20230609,153700,78439237950,49450,49450,49450,49450,0
|
|
20230609,153600,78439237950,49450,49450,49450,49450,0
|
|
20230609,153500,78439237950,49450,49450,49450,49450,0
|
|
20230609,153400,78439237950,49450,49450,49450,49450,0
|
|
20230609,153300,78439237950,49450,49450,49450,49450,0
|
|
20230609,153200,78439237950,49450,49450,49450,49450,0
|
|
20230609,153100,78439237950,49450,49450,49450,49450,0
|
|
20230609,153000,78439237950,49450,49450,49450,49450,189514
|
|
20230609,152900,69067770650,49450,49450,49450,49450,0
|
|
20230609,152800,69067770650,49450,49450,49450,49450,0
|
|
20230609,152700,69067770650,49450,49450,49450,49450,0
|
|
20230609,152600,69067770650,49450,49450,49450,49450,0
|
|
20230609,152500,69067770650,49450,49450,49450,49450,0
|
|
20230609,152400,69067770650,49450,49450,49450,49450,0
|
|
20230609,152300,69067770650,49450,49450,49450,49450,0
|
|
20230609,152200,69067770650,49450,49450,49450,49450,0
|
|
20230609,152100,69067770650,49450,49450,49450,49450,0
|
|
20230609,152000,69067770650,49450,49450,49450,49450,0
|
|
20230609,151900,69067770650,49450,49400,49450,49400,5661
|
|
20230609,151800,68787889750,49450,49400,49450,49350,4401
|
|
20230609,151700,68570474450,49400,49400,49450,49350,4660
|
|
20230609,151600,68340294300,49400,49400,49450,49350,2222
|
|
20230609,151500,68230548050,49350,49400,49400,49350,1821
|
|
20230609,151400,68140597300,49400,49400,49400,49350,2520
|
|
20230609,151300,68016116800,49350,49400,49400,49350,581
|
|
20230609,151200,67987422550,49350,49400,49400,49350,461
|
|
20230609,151100,67964653900,49350,49400,49450,49350,2020
|
|
20230609,151000,67864869750,49350,49350,49400,49300,16178
|
|
20230609,150900,67066410950,49300,49400,49450,49300,58366
|
|
20230609,150800,64184371050,49400,49400,49450,49400,1578
|
|
20230609,150700,64106381150,49400,49450,49450,49400,1787
|
|
20230609,150600,64018070100,49400,49400,49450,49400,1148
|
|
20230609,150500,63961315500,49400,49450,49450,49400,2571
|
|
20230609,150400,63834271600,49450,49400,49450,49400,1809
|
|
20230609,150300,63744822100,49400,49400,49450,49400,5037
|
|
20230609,150200,63495945650,49450,49450,49450,49400,1787
|
|
20230609,150100,63407600000,49400,49450,49450,49400,1254
|
|
20230609,150000,63345598200,49450,49400,49450,49400,19279
|
|
20230609,145900,62392415900,49400,49450,49450,49400,2043
|
|
20230609,145800,62291427100,49450,49400,49450,49400,2127
|
|
20230609,145700,62186298450,49450,49450,49450,49400,2369
|
|
20230609,145600,62069216350,49450,49450,49450,49400,1553
|
|
20230609,145500,61992450050,49400,49450,49450,49400,914
|
|
20230609,145400,61947260850,49400,49450,49450,49400,1368
|
|
20230609,145300,61879626100,49450,49450,49450,49400,1949
|
|
20230609,145200,61783309100,49400,49450,49450,49400,3258
|
|
20230609,145100,61622211400,49450,49450,49450,49400,1212
|
|
20230609,145000,61562308300,49450,49400,49450,49400,1702
|
|
20230609,144900,61478199800,49400,49400,49450,49400,4257
|
|
20230609,144800,61267886800,49450,49400,49450,49400,2775
|
|
20230609,144700,61130760750,49400,49400,49450,49400,438
|
|
20230609,144600,61109115800,49400,49450,49450,49350,1896
|
|
20230609,144500,61015440900,49450,49450,49450,49350,2666
|
|
20230609,144400,60883733650,49400,49350,49450,49300,4506
|
|
20230609,144300,60661143450,49350,49450,49450,49300,10538
|
|
20230609,144200,60140709600,49400,49400,49450,49350,6984
|
|
20230609,144100,59795672600,49350,49400,49400,49350,1335
|
|
20230609,144000,59729733250,49350,49400,49400,49350,456
|
|
20230609,143900,59707212650,49400,49350,49400,49350,443
|
|
20230609,143800,59685339700,49350,49400,49400,49350,452
|
|
20230609,143700,59663021950,49350,49400,49450,49300,9009
|
|
20230609,143600,59218261100,49400,49400,49450,49350,1282
|
|
20230609,143500,59154933600,49400,49400,49400,49350,1902
|
|
20230609,143400,59060985300,49350,49400,49400,49350,586
|
|
20230609,143300,59032045300,49400,49400,49400,49350,447
|
|
20230609,143200,59009972400,49400,49300,49400,49300,924
|
|
20230609,143100,58964382250,49350,49400,49400,49300,4646
|
|
20230609,143000,58735078950,49400,49350,49450,49350,12625
|
|
20230609,142900,58111586200,49350,49400,49400,49350,841
|
|
20230609,142800,58070049100,49400,49400,49400,49350,796
|
|
20230609,142700,58030743450,49350,49350,49400,49350,834
|
|
20230609,142600,57989565100,49400,49400,49400,49350,485
|
|
20230609,142500,57965612950,49400,49300,49400,49300,588
|
|
20230609,142400,57936598350,49300,49400,49400,49300,2995
|
|
20230609,142300,57788781100,49400,49450,49450,49350,6824
|
|
20230609,142200,57451971600,49450,49400,49450,49350,5084
|
|
20230609,142100,57200824200,49400,49400,49400,49350,3237
|
|
20230609,142000,57040936950,49400,49350,49400,49350,761
|
|
20230609,141900,57003351650,49400,49400,49400,49350,1214
|
|
20230609,141800,56943385250,49350,49400,49400,49350,2018
|
|
20230609,141700,56843718750,49400,49400,49400,49350,3497
|
|
20230609,141600,56670999500,49400,49400,49400,49350,1349
|
|
20230609,141500,56604380050,49400,49400,49400,49350,717
|
|
20230609,141400,56568977600,49400,49400,49400,49350,993
|
|
20230609,141300,56519933250,49400,49400,49400,49350,491
|
|
20230609,141200,56495684550,49350,49350,49400,49350,930
|
|
20230609,141100,56449754900,49350,49400,49400,49350,704
|
|
20230609,141000,56414998850,49350,49400,49400,49350,446
|
|
20230609,140900,56392975650,49400,49350,49400,49350,590
|
|
20230609,140800,56363846200,49350,49350,49400,49300,1783
|
|
20230609,140700,56275842800,49300,49350,49350,49300,2768
|
|
20230609,140600,56139288400,49300,49350,49350,49300,249
|
|
20230609,140500,56127005900,49350,49250,49350,49250,10567
|
|
20230609,140400,55606013650,49300,49450,49450,49250,40319
|
|
20230609,140300,53615136150,49450,49450,49450,49400,2651
|
|
20230609,140200,53484120300,49400,49400,49450,49400,957
|
|
20230609,140100,53436807750,49450,49450,49450,49400,920
|
|
20230609,140000,53391327000,49450,49450,49450,49400,1295
|
|
20230609,135900,53327306600,49400,49400,49450,49400,1223
|
|
20230609,135800,53266873500,49400,49450,49450,49400,793
|
|
20230609,135700,53227671200,49450,49450,49450,49400,898
|
|
20230609,135600,53183282650,49450,49450,49450,49400,4099
|
|
20230609,135500,52980750250,49450,49400,49450,49400,2517
|
|
20230609,135400,52856347400,49450,49450,49450,49400,1390
|
|
20230609,135300,52787633000,49450,49400,49450,49400,2797
|
|
20230609,135200,52649412050,49450,49450,49450,49400,1349
|
|
20230609,135100,52582723650,49450,49450,49450,49400,1563
|
|
20230609,135000,52505459950,49450,49400,49450,49400,2787
|
|
20230609,134900,52367728200,49450,49400,49450,49400,875
|
|
20230609,134800,52324467900,49400,49400,49450,49400,1542
|
|
20230609,134700,52248238400,49400,49450,49450,49400,1889
|
|
20230609,134600,52154847000,49400,49400,49450,49400,1610
|
|
20230609,134500,52075246950,49450,49400,49450,49400,2524
|
|
20230609,134400,51950505100,49400,49450,49450,49400,1105
|
|
20230609,134300,51895880700,49450,49400,49450,49400,2184
|
|
20230609,134200,51787933000,49450,49450,49450,49400,1222
|
|
20230609,134100,51727523350,49400,49450,49450,49400,995
|
|
20230609,134000,51678340600,49450,49450,49450,49400,1351
|
|
20230609,133900,51611559300,49450,49400,49450,49400,1273
|
|
20230609,133800,51548644950,49450,49450,49450,49400,1254
|
|
20230609,133700,51486656650,49400,49400,49450,49400,886
|
|
20230609,133600,51442862950,49400,49400,49450,49400,1388
|
|
20230609,133500,51374268600,49400,49450,49450,49400,1718
|
|
20230609,133400,51289376300,49400,49450,49450,49350,17610
|
|
20230609,133300,50419419700,49450,49400,49450,49350,15465
|
|
20230609,133200,49655285400,49400,49400,49400,49350,4980
|
|
20230609,133100,49409299000,49400,49400,49400,49350,542
|
|
20230609,133000,49382525300,49400,49400,49400,49350,1012
|
|
20230609,132900,49332541100,49350,49400,49400,49350,5840
|
|
20230609,132800,49044076700,49400,49400,49400,49350,688
|
|
20230609,132700,49010093650,49350,49400,49400,49350,478
|
|
20230609,132600,48986483250,49350,49400,49400,49350,1035
|
|
20230609,132500,48935370500,49400,49350,49400,49350,1037
|
|
20230609,132400,48884156900,49400,49400,49400,49350,489
|
|
20230609,132300,48860002100,49400,49350,49400,49350,1030
|
|
20230609,132200,48809131800,49400,49350,49400,49350,539
|
|
20230609,132100,48782510750,49350,49400,49400,49350,729
|
|
20230609,132000,48746512950,49400,49400,49400,49350,478
|
|
20230609,131900,48722905550,49400,49350,49400,49350,1014
|
|
20230609,131800,48672847600,49400,49400,49400,49350,7917
|
|
20230609,131700,48281832150,49350,49350,49400,49300,11400
|
|
20230609,131600,47719234150,49350,49350,49350,49300,6577
|
|
20230609,131500,47394704600,49350,49350,49350,49300,494
|
|
20230609,131400,47370327600,49350,49300,49350,49300,439
|
|
20230609,131300,47348669300,49350,49350,49350,49300,567
|
|
20230609,131200,47320692100,49300,49300,49350,49300,2954
|
|
20230609,131100,47174939450,49350,49350,49350,49300,1226
|
|
20230609,131000,47114438750,49300,49350,49350,49300,2213
|
|
20230609,130900,47005286450,49350,49350,49350,49300,744
|
|
20230609,130800,46968577900,49350,49350,49350,49300,549
|
|
20230609,130700,46941501000,49350,49350,49350,49300,728
|
|
20230609,130600,46905588150,49350,49350,49350,49300,357
|
|
20230609,130500,46887975900,49350,49350,49350,49300,1271
|
|
20230609,130400,46825278700,49300,49350,49350,49300,361
|
|
20230609,130300,46807466900,49350,49350,49350,49300,863
|
|
20230609,130200,46764897050,49350,49350,49350,49300,5996
|
|
20230609,130100,46469104250,49300,49350,49350,49300,549
|
|
20230609,130000,46442016300,49350,49300,49350,49300,1056
|
|
20230609,125900,46389915800,49350,49300,49350,49300,665
|
|
20230609,125800,46357101000,49350,49350,49350,49300,603
|
|
20230609,125700,46327354900,49350,49350,49350,49300,956
|
|
20230609,125600,46280196050,49350,49300,49350,49300,375
|
|
20230609,125500,46261693550,49300,49350,49350,49300,219
|
|
20230609,125400,46250887650,49350,49350,49350,49300,566
|
|
20230609,125300,46222970200,49300,49350,49350,49300,425
|
|
20230609,125200,46202004350,49300,49350,49350,49300,165
|
|
20230609,125100,46193865800,49350,49350,49350,49300,197
|
|
20230609,125000,46184147400,49350,49350,49350,49300,404
|
|
20230609,124900,46164211200,49350,49350,49400,49300,8062
|
|
20230609,124800,45766454150,49400,49350,49400,49350,417
|
|
20230609,124700,45745862150,49400,49350,49400,49350,435
|
|
20230609,124600,45724383500,49350,49400,49400,49350,804
|
|
20230609,124500,45684691200,49400,49400,49400,49350,717
|
|
20230609,124400,45649286600,49400,49400,49400,49350,328
|
|
20230609,124300,45633090100,49400,49400,49400,49350,1553
|
|
20230609,124200,45556435850,49400,49350,49400,49300,4119
|
|
20230609,124100,45353188950,49350,49300,49350,49300,778
|
|
20230609,124000,45314795750,49350,49350,49350,49300,1528
|
|
20230609,123900,45239415550,49350,49350,49350,49300,574
|
|
20230609,123800,45211089550,49350,49350,49350,49300,731
|
|
20230609,123700,45175018850,49350,49350,49350,49300,792
|
|
20230609,123600,45135940050,49350,49350,49350,49300,558
|
|
20230609,123500,45108403750,49350,49300,49350,49300,609
|
|
20230609,123400,45078353600,49300,49300,49350,49300,396
|
|
20230609,123300,45058814150,49350,49350,49350,49300,1881
|
|
20230609,123200,44966001750,49350,49350,49350,49300,4692
|
|
20230609,123100,44734467200,49350,49350,49350,49300,948
|
|
20230609,123000,44687698500,49350,49300,49350,49300,563
|
|
20230609,122900,44659918250,49350,49350,49350,49300,584
|
|
20230609,122800,44631101100,49300,49350,49350,49300,606
|
|
20230609,122700,44601206350,49350,49350,49350,49300,325
|
|
20230609,122600,44585168450,49350,49300,49350,49300,2172
|
|
20230609,122500,44478062450,49350,49350,49350,49300,327
|
|
20230609,122400,44461926050,49350,49300,49350,49300,354
|
|
20230609,122300,44444461900,49350,49300,49350,49300,1518
|
|
20230609,122200,44369597950,49350,49350,49350,49300,536
|
|
20230609,122100,44343162600,49350,49350,49350,49300,210
|
|
20230609,122000,44332801000,49300,49350,49350,49300,557
|
|
20230609,121900,44305327650,49350,49350,49350,49300,634
|
|
20230609,121800,44274043550,49350,49350,49350,49300,699
|
|
20230609,121700,44239562700,49300,49350,49350,49300,802
|
|
20230609,121600,44199995300,49300,49350,49350,49300,783
|
|
20230609,121500,44161358800,49350,49300,49350,49300,747
|
|
20230609,121400,44124509300,49300,49350,49350,49300,1207
|
|
20230609,121300,44064988000,49300,49350,49350,49300,1079
|
|
20230609,121200,44011764250,49350,49350,49350,49300,811
|
|
20230609,121100,43971756400,49300,49350,49350,49300,507
|
|
20230609,121000,43946751450,49350,49300,49350,49300,378
|
|
20230609,120900,43928102150,49300,49350,49350,49300,287
|
|
20230609,120800,43913942150,49350,49350,49350,49300,302
|
|
20230609,120700,43899041600,49350,49350,49350,49300,617
|
|
20230609,120600,43868604800,49350,49350,49350,49300,275
|
|
20230609,120500,43855037650,49300,49350,49350,49300,31110
|
|
20230609,120400,42319948250,49350,49400,49400,49350,1371
|
|
20230609,120300,42252260950,49400,49400,49400,49350,666
|
|
20230609,120200,42219371200,49400,49400,49400,49350,1870
|
|
20230609,120100,42127014200,49400,49400,49400,49350,540
|
|
20230609,120000,42100342750,49350,49350,49400,49350,888
|
|
20230609,115900,42056498950,49400,49400,49400,49350,2798
|
|
20230609,115800,41918403200,49400,49400,49400,49350,554
|
|
20230609,115700,41891044450,49400,49400,49400,49350,3167
|
|
20230609,115600,41734725050,49400,49400,49400,49350,769
|
|
20230609,115500,41696740150,49400,49350,49400,49350,769
|
|
20230609,115400,41658774050,49350,49400,49400,49350,1299
|
|
20230609,115300,41594659100,49350,49400,49400,49350,651
|
|
20230609,115200,41562512600,49400,49350,49400,49350,2227
|
|
20230609,115100,41452577800,49400,49400,49400,49350,1028
|
|
20230609,115000,41401807100,49400,49400,49400,49350,1484
|
|
20230609,114900,41328522600,49400,49400,49400,49350,882
|
|
20230609,114800,41284963450,49400,49400,49400,49350,861
|
|
20230609,114700,41242442100,49400,49350,49400,49350,2836
|
|
20230609,114600,41102366700,49400,49400,49400,49350,942
|
|
20230609,114500,41055845850,49400,49400,49400,49350,945
|
|
20230609,114400,41009168850,49400,49350,49400,49350,615
|
|
20230609,114300,40978796500,49350,49350,49400,49350,413
|
|
20230609,114200,40958397350,49400,49400,49400,49350,451
|
|
20230609,114100,40936122300,49400,49350,49400,49300,6908
|
|
20230609,114000,40595177350,49350,49300,49350,49300,896
|
|
20230609,113900,40550964100,49350,49350,49350,49300,2124
|
|
20230609,113800,40446159550,49300,49350,49350,49300,1154
|
|
20230609,113700,40389226450,49300,49350,49350,49300,428
|
|
20230609,113600,40368108600,49350,49350,49350,49300,532
|
|
20230609,113500,40341857900,49350,49350,49350,49300,492
|
|
20230609,113400,40317580550,49300,49350,49350,49300,896
|
|
20230609,113300,40273384600,49350,49350,49350,49300,1287
|
|
20230609,113200,40209889800,49350,49350,49350,49300,403
|
|
20230609,113100,40190006150,49350,49300,49350,49250,4762
|
|
20230609,113000,39955204200,49300,49300,49300,49250,288
|
|
20230609,112900,39941007550,49250,49300,49300,49250,468
|
|
20230609,112800,39917939500,49300,49300,49300,49250,1449
|
|
20230609,112700,39846505200,49300,49300,49300,49250,601
|
|
20230609,112600,39816884950,49300,49250,49300,49250,258
|
|
20230609,112500,39804168300,49250,49250,49300,49250,360
|
|
20230609,112400,39786431750,49250,49250,49300,49250,761
|
|
20230609,112300,39748944650,49250,49300,49300,49250,1595
|
|
20230609,112200,39670340000,49250,49300,49300,49200,3871
|
|
20230609,112100,39479798000,49250,49250,49300,49200,1740
|
|
20230609,112000,39394096200,49250,49250,49300,49200,3107
|
|
20230609,111900,39241079250,49250,49250,49250,49200,977
|
|
20230609,111800,39192963200,49250,49250,49250,49200,1989
|
|
20230609,111700,39095020450,49250,49250,49250,49200,383
|
|
20230609,111600,39076158550,49250,49200,49250,49150,1228
|
|
20230609,111500,39015729150,49200,49150,49200,49150,1182
|
|
20230609,111400,38957578700,49200,49200,49200,49150,1706
|
|
20230609,111300,38873648100,49200,49200,49200,49150,436
|
|
20230609,111200,38852200400,49200,49150,49200,49150,359
|
|
20230609,111100,38834538550,49200,49150,49250,49150,1942
|
|
20230609,111000,38738974450,49200,49200,49200,49150,684
|
|
20230609,110900,38705333450,49150,49200,49250,49150,1720
|
|
20230609,110800,38620707750,49150,49100,49200,49100,1701
|
|
20230609,110700,38537097850,49150,49150,49150,49100,284
|
|
20230609,110600,38523144400,49150,49200,49200,49100,614
|
|
20230609,110500,38492969400,49200,49100,49200,49050,3784
|
|
20230609,110400,38306951750,49100,49150,49150,49050,335
|
|
20230609,110300,38290499800,49100,49100,49150,49050,1000
|
|
20230609,110200,38241392550,49100,49150,49150,49050,2324
|
|
20230609,110100,38127385050,49100,49100,49150,49000,1723
|
|
20230609,110000,38042795750,49050,49050,49100,49000,1169
|
|
20230609,105900,37985447350,49050,49050,49100,49000,1574
|
|
20230609,105800,37908270050,49100,49050,49100,49000,1658
|
|
20230609,105700,37826976200,49050,49100,49100,49000,5644
|
|
20230609,105600,37550147150,49100,49100,49150,49050,1414
|
|
20230609,105500,37480755000,49100,49150,49150,49050,1575
|
|
20230609,105400,37403418500,49100,49050,49150,49050,912
|
|
20230609,105300,37358640200,49150,49200,49200,49050,1477
|
|
20230609,105200,37286149800,49100,49150,49150,49100,7435
|
|
20230609,105100,36921063400,49150,49200,49200,49100,10212
|
|
20230609,105000,36419172900,49200,49200,49200,49150,1144
|
|
20230609,104900,36362929100,49150,49200,49200,49150,1087
|
|
20230609,104800,36309480850,49200,49200,49200,49150,1226
|
|
20230609,104700,36249193050,49200,49150,49200,49150,1810
|
|
20230609,104600,36160188550,49200,49150,49200,49150,6778
|
|
20230609,104500,35827005850,49150,49150,49150,49100,746
|
|
20230609,104400,35790342600,49150,49150,49150,49100,505
|
|
20230609,104300,35765522200,49150,49150,49150,49100,2034
|
|
20230609,104200,35665562000,49150,49150,49150,49100,239
|
|
20230609,104100,35653817100,49150,49100,49150,49100,1019
|
|
20230609,104000,35603760200,49100,49150,49150,49100,800
|
|
20230609,103900,35564447400,49150,49100,49150,49100,266
|
|
20230609,103800,35551373750,49150,49150,49150,49100,1012
|
|
20230609,103700,35501634400,49150,49150,49200,49100,9444
|
|
20230609,103600,35037547300,49200,49150,49200,49150,437
|
|
20230609,103500,35016059050,49200,49200,49200,49150,226
|
|
20230609,103400,35004947650,49150,49150,49200,49150,407
|
|
20230609,103300,34984933850,49200,49150,49200,49100,8383
|
|
20230609,103200,34572915100,49200,49200,49200,49100,9072
|
|
20230609,103100,34127106050,49200,49150,49200,49150,204
|
|
20230609,103000,34117070000,49150,49150,49200,49150,2266
|
|
20230609,102900,34005647350,49200,49250,49250,49150,12313
|
|
20230609,102800,33399969350,49250,49250,49250,49200,1218
|
|
20230609,102700,33340004150,49200,49250,49250,49200,915
|
|
20230609,102600,33294941050,49250,49250,49250,49200,1346
|
|
20230609,102500,33228679750,49250,49250,49250,49200,175
|
|
20230609,102400,33220062900,49250,49250,49250,49200,675
|
|
20230609,102300,33186833750,49200,49250,49250,49200,908
|
|
20230609,102200,33142136100,49250,49200,49250,49200,336
|
|
20230609,102100,33125590350,49200,49250,49250,49200,603
|
|
20230609,102000,33095911950,49250,49250,49250,49200,113
|
|
20230609,101900,33090348300,49250,49250,49250,49200,3510
|
|
20230609,101800,32917552100,49250,49250,49250,49200,783
|
|
20230609,101700,32879016850,49250,49250,49250,49200,449
|
|
20230609,101600,32856908950,49250,49250,49250,49200,991
|
|
20230609,101500,32808137400,49200,49350,49350,49200,16917
|
|
20230609,101400,31974636250,49350,49350,49350,49300,519
|
|
20230609,101300,31949045000,49350,49400,49400,49300,11317
|
|
20230609,101200,31390624850,49350,49400,49400,49350,233
|
|
20230609,101100,31379116450,49350,49300,49400,49300,3600
|
|
20230609,101000,31201477450,49350,49350,49350,49300,1150
|
|
20230609,100900,31144731200,49350,49300,49350,49300,1689
|
|
20230609,100800,31061396300,49350,49300,49350,49300,1989
|
|
20230609,100700,30963262650,49350,49350,49350,49300,1134
|
|
20230609,100600,30907300100,49350,49350,49350,49300,3610
|
|
20230609,100500,30729175350,49350,49300,49350,49300,1247
|
|
20230609,100400,30667649200,49350,49400,49400,49300,8155
|
|
20230609,100300,30265191050,49400,49400,49400,49350,1444
|
|
20230609,100200,30193885800,49400,49400,49400,49350,681
|
|
20230609,100100,30160252450,49400,49400,49400,49350,1062
|
|
20230609,100000,30107816700,49400,49400,49400,49350,3292
|
|
20230609,095900,29945266300,49350,49300,49400,49300,2749
|
|
20230609,095800,29809583950,49350,49350,49400,49300,14014
|
|
20230609,095700,29118082550,49350,49350,49350,49300,989
|
|
20230609,095600,29069278300,49350,49350,49350,49300,2355
|
|
20230609,095500,28953107650,49350,49350,49350,49300,1377
|
|
20230609,095400,28885156050,49350,49350,49350,49300,2953
|
|
20230609,095300,28739500350,49300,49350,49350,49300,4043
|
|
20230609,095200,28540100250,49350,49350,49350,49300,2560
|
|
20230609,095100,28413851650,49350,49350,49350,49300,1855
|
|
20230609,095000,28322351400,49350,49350,49350,49300,1160
|
|
20230609,094900,28265131200,49350,49300,49350,49300,2194
|
|
20230609,094800,28156893400,49350,49300,49350,49300,792
|
|
20230609,094700,28117808950,49350,49300,49350,49300,1539
|
|
20230609,094600,28041918050,49300,49300,49350,49250,1878
|
|
20230609,094500,27949363050,49300,49350,49350,49250,5819
|
|
20230609,094400,27662511100,49300,49450,49450,49300,26820
|
|
20230609,094300,26338269700,49400,49450,49450,49400,15400
|
|
20230609,094200,25577385450,49450,49450,49450,49400,3083
|
|
20230609,094100,25425015200,49450,49450,49450,49400,4573
|
|
20230609,094000,25199004350,49400,49450,49450,49400,5567
|
|
20230609,093900,24923880100,49450,49400,49450,49350,23342
|
|
20230609,093800,23770522250,49400,49400,49400,49350,2857
|
|
20230609,093700,23629393550,49350,49400,49400,49350,2173
|
|
20230609,093600,23522112750,49350,49400,49400,49350,7398
|
|
20230609,093500,23156970450,49350,49450,49450,49350,22677
|
|
20230609,093400,22036673600,49450,49450,49450,49400,4589
|
|
20230609,093300,21809912200,49450,49450,49450,49400,4679
|
|
20230609,093200,21578660500,49450,49400,49450,49400,23670
|
|
20230609,093100,20408213750,49400,49450,49450,49400,6195
|
|
20230609,093000,20102120150,49400,49450,49450,49400,3440
|
|
20230609,092900,19932057000,49400,49450,49450,49400,5082
|
|
20230609,092800,19680842300,49450,49400,49450,49400,2827
|
|
20230609,092700,19541106550,49450,49400,49450,49350,14145
|
|
20230609,092600,18842190100,49400,49450,49450,49350,32289
|
|
20230609,092500,17247491900,49400,49400,49450,49400,1976
|
|
20230609,092400,17149805500,49400,49450,49450,49400,3907
|
|
20230609,092300,16956702650,49450,49400,49450,49400,2777
|
|
20230609,092200,16819422300,49450,49400,49450,49350,31910
|
|
20230609,092100,15242858150,49400,49350,49400,49300,14384
|
|
20230609,092000,14533009950,49350,49350,49350,49300,2823
|
|
20230609,091900,14393763600,49350,49350,49350,49300,5045
|
|
20230609,091800,14144948800,49350,49350,49350,49300,2008
|
|
20230609,091700,14045878350,49300,49350,49350,49300,6206
|
|
20230609,091600,13739718300,49350,49350,49350,49300,2489
|
|
20230609,091500,13616894350,49350,49250,49400,49200,53847
|
|
20230609,091400,10962040650,49200,49100,49250,49100,27441
|
|
20230609,091300,9612272050,49100,49100,49150,49100,6344
|
|
20230609,091200,9300608150,49150,49150,49150,49100,1614
|
|
20230609,091100,9221312550,49150,49150,49200,49050,25803
|
|
20230609,091000,7953522900,49150,49000,49150,48950,33871
|
|
20230609,090900,6292961500,49000,49050,49050,49000,4109
|
|
20230609,090800,6091587450,49000,49000,49100,49000,2183
|
|
20230609,090700,5984518700,49000,49150,49150,48950,15020
|
|
20230609,090600,5247387900,49150,49150,49200,49150,7548
|
|
20230609,090500,4876357850,49150,49050,49200,48950,36385
|
|
20230609,090400,3090849500,49000,48950,49050,48950,17518
|
|
20230609,090300,2232412750,48950,48850,48950,48800,8066
|
|
20230609,090200,1838066150,48850,48700,48900,48650,11452
|
|
20230609,090100,1279359600,48700,48750,48800,48550,13192
|
|
20230609,090000,636741300,48750,48750,48800,48750,13060
|