788 lines
42 KiB
CSV
788 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,220400,38975870400,48550,48550,48550,48550,0
|
|
20230614,220300,38975870400,48550,48550,48550,48550,0
|
|
20230614,220200,38975870400,48550,48550,48550,48550,0
|
|
20230614,220100,38975870400,48550,48550,48550,48550,0
|
|
20230614,220000,38975870400,48550,48550,48550,48550,0
|
|
20230614,215900,38975870400,48550,48550,48550,48550,0
|
|
20230614,215800,38975870400,48550,48550,48550,48550,0
|
|
20230614,215700,38975870400,48550,48550,48550,48550,0
|
|
20230614,215600,38975870400,48550,48550,48550,48550,0
|
|
20230614,215500,38975870400,48550,48550,48550,48550,0
|
|
20230614,215400,38975870400,48550,48550,48550,48550,0
|
|
20230614,215300,38975870400,48550,48550,48550,48550,0
|
|
20230614,215200,38975870400,48550,48550,48550,48550,0
|
|
20230614,215100,38975870400,48550,48550,48550,48550,0
|
|
20230614,215000,38975870400,48550,48550,48550,48550,0
|
|
20230614,214900,38975870400,48550,48550,48550,48550,0
|
|
20230614,214800,38975870400,48550,48550,48550,48550,0
|
|
20230614,214700,38975870400,48550,48550,48550,48550,0
|
|
20230614,214600,38975870400,48550,48550,48550,48550,0
|
|
20230614,214500,38975870400,48550,48550,48550,48550,0
|
|
20230614,214400,38975870400,48550,48550,48550,48550,0
|
|
20230614,214300,38975870400,48550,48550,48550,48550,0
|
|
20230614,214200,38975870400,48550,48550,48550,48550,0
|
|
20230614,214100,38975870400,48550,48550,48550,48550,0
|
|
20230614,214000,38975870400,48550,48550,48550,48550,0
|
|
20230614,213900,38975870400,48550,48550,48550,48550,0
|
|
20230614,213800,38975870400,48550,48550,48550,48550,0
|
|
20230614,213700,38975870400,48550,48550,48550,48550,0
|
|
20230614,213600,38975870400,48550,48550,48550,48550,0
|
|
20230614,213500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,213400,38975870400,48550,48550,48550,48550,0
|
|
20230614,213300,38975870400,48550,48550,48550,48550,0
|
|
20230614,213200,38975870400,48550,48550,48550,48550,0
|
|
20230614,213100,38975870400,48550,48550,48550,48550,0
|
|
20230614,213000,38975870400,48550,48550,48550,48550,0
|
|
20230614,212900,38975870400,48550,48550,48550,48550,0
|
|
20230614,212800,38975870400,48550,48550,48550,48550,0
|
|
20230614,212700,38975870400,48550,48550,48550,48550,0
|
|
20230614,212600,38975870400,48550,48550,48550,48550,0
|
|
20230614,212500,38975870400,48550,48550,48550,48550,0
|
|
20230614,212400,38975870400,48550,48550,48550,48550,0
|
|
20230614,212300,38975870400,48550,48550,48550,48550,0
|
|
20230614,212200,38975870400,48550,48550,48550,48550,0
|
|
20230614,212100,38975870400,48550,48550,48550,48550,0
|
|
20230614,212000,38975870400,48550,48550,48550,48550,0
|
|
20230614,211900,38975870400,48550,48550,48550,48550,0
|
|
20230614,211800,38975870400,48550,48550,48550,48550,0
|
|
20230614,211700,38975870400,48550,48550,48550,48550,0
|
|
20230614,211600,38975870400,48550,48550,48550,48550,0
|
|
20230614,211500,38975870400,48550,48550,48550,48550,0
|
|
20230614,211400,38975870400,48550,48550,48550,48550,0
|
|
20230614,211300,38975870400,48550,48550,48550,48550,0
|
|
20230614,211200,38975870400,48550,48550,48550,48550,0
|
|
20230614,211100,38975870400,48550,48550,48550,48550,0
|
|
20230614,211000,38975870400,48550,48550,48550,48550,0
|
|
20230614,210900,38975870400,48550,48550,48550,48550,0
|
|
20230614,210800,38975870400,48550,48550,48550,48550,0
|
|
20230614,210700,38975870400,48550,48550,48550,48550,0
|
|
20230614,210600,38975870400,48550,48550,48550,48550,0
|
|
20230614,210500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,210400,38975870400,48550,48550,48550,48550,0
|
|
20230614,210300,38975870400,48550,48550,48550,48550,0
|
|
20230614,210200,38975870400,48550,48550,48550,48550,0
|
|
20230614,210100,38975870400,48550,48550,48550,48550,0
|
|
20230614,210000,38975870400,48550,48550,48550,48550,0
|
|
20230614,205900,38975870400,48550,48550,48550,48550,0
|
|
20230614,205800,38975870400,48550,48550,48550,48550,0
|
|
20230614,205700,38975870400,48550,48550,48550,48550,0
|
|
20230614,205600,38975870400,48550,48550,48550,48550,0
|
|
20230614,205500,38975870400,48550,48550,48550,48550,0
|
|
20230614,205400,38975870400,48550,48550,48550,48550,0
|
|
20230614,205300,38975870400,48550,48550,48550,48550,0
|
|
20230614,205200,38975870400,48550,48550,48550,48550,0
|
|
20230614,205100,38975870400,48550,48550,48550,48550,0
|
|
20230614,205000,38975870400,48550,48550,48550,48550,0
|
|
20230614,204900,38975870400,48550,48550,48550,48550,0
|
|
20230614,204800,38975870400,48550,48550,48550,48550,0
|
|
20230614,204700,38975870400,48550,48550,48550,48550,0
|
|
20230614,204600,38975870400,48550,48550,48550,48550,0
|
|
20230614,204500,38975870400,48550,48550,48550,48550,0
|
|
20230614,204400,38975870400,48550,48550,48550,48550,0
|
|
20230614,204300,38975870400,48550,48550,48550,48550,0
|
|
20230614,204200,38975870400,48550,48550,48550,48550,0
|
|
20230614,204100,38975870400,48550,48550,48550,48550,0
|
|
20230614,204000,38975870400,48550,48550,48550,48550,0
|
|
20230614,203900,38975870400,48550,48550,48550,48550,0
|
|
20230614,203800,38975870400,48550,48550,48550,48550,0
|
|
20230614,203700,38975870400,48550,48550,48550,48550,0
|
|
20230614,203600,38975870400,48550,48550,48550,48550,0
|
|
20230614,203500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,203400,38975870400,48550,48550,48550,48550,0
|
|
20230614,203300,38975870400,48550,48550,48550,48550,0
|
|
20230614,203200,38975870400,48550,48550,48550,48550,0
|
|
20230614,203100,38975870400,48550,48550,48550,48550,0
|
|
20230614,203000,38975870400,48550,48550,48550,48550,0
|
|
20230614,202900,38975870400,48550,48550,48550,48550,0
|
|
20230614,202800,38975870400,48550,48550,48550,48550,0
|
|
20230614,202700,38975870400,48550,48550,48550,48550,0
|
|
20230614,202600,38975870400,48550,48550,48550,48550,0
|
|
20230614,202500,38975870400,48550,48550,48550,48550,0
|
|
20230614,202400,38975870400,48550,48550,48550,48550,0
|
|
20230614,202300,38975870400,48550,48550,48550,48550,0
|
|
20230614,202200,38975870400,48550,48550,48550,48550,0
|
|
20230614,202100,38975870400,48550,48550,48550,48550,0
|
|
20230614,202000,38975870400,48550,48550,48550,48550,0
|
|
20230614,201900,38975870400,48550,48550,48550,48550,0
|
|
20230614,201800,38975870400,48550,48550,48550,48550,0
|
|
20230614,201700,38975870400,48550,48550,48550,48550,0
|
|
20230614,201600,38975870400,48550,48550,48550,48550,0
|
|
20230614,201500,38975870400,48550,48550,48550,48550,0
|
|
20230614,201400,38975870400,48550,48550,48550,48550,0
|
|
20230614,201300,38975870400,48550,48550,48550,48550,0
|
|
20230614,201200,38975870400,48550,48550,48550,48550,0
|
|
20230614,201100,38975870400,48550,48550,48550,48550,0
|
|
20230614,201000,38975870400,48550,48550,48550,48550,0
|
|
20230614,200900,38975870400,48550,48550,48550,48550,0
|
|
20230614,200800,38975870400,48550,48550,48550,48550,0
|
|
20230614,200700,38975870400,48550,48550,48550,48550,0
|
|
20230614,200600,38975870400,48550,48550,48550,48550,0
|
|
20230614,200500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,200400,38975870400,48550,48550,48550,48550,0
|
|
20230614,200300,38975870400,48550,48550,48550,48550,0
|
|
20230614,200200,38975870400,48550,48550,48550,48550,0
|
|
20230614,200100,38975870400,48550,48550,48550,48550,0
|
|
20230614,200000,38975870400,48550,48550,48550,48550,0
|
|
20230614,195900,38975870400,48550,48550,48550,48550,0
|
|
20230614,195800,38975870400,48550,48550,48550,48550,0
|
|
20230614,195700,38975870400,48550,48550,48550,48550,0
|
|
20230614,195600,38975870400,48550,48550,48550,48550,0
|
|
20230614,195500,38975870400,48550,48550,48550,48550,0
|
|
20230614,195400,38975870400,48550,48550,48550,48550,0
|
|
20230614,195300,38975870400,48550,48550,48550,48550,0
|
|
20230614,195200,38975870400,48550,48550,48550,48550,0
|
|
20230614,195100,38975870400,48550,48550,48550,48550,0
|
|
20230614,195000,38975870400,48550,48550,48550,48550,0
|
|
20230614,194900,38975870400,48550,48550,48550,48550,0
|
|
20230614,194800,38975870400,48550,48550,48550,48550,0
|
|
20230614,194700,38975870400,48550,48550,48550,48550,0
|
|
20230614,194600,38975870400,48550,48550,48550,48550,0
|
|
20230614,194500,38975870400,48550,48550,48550,48550,0
|
|
20230614,194400,38975870400,48550,48550,48550,48550,0
|
|
20230614,194300,38975870400,48550,48550,48550,48550,0
|
|
20230614,194200,38975870400,48550,48550,48550,48550,0
|
|
20230614,194100,38975870400,48550,48550,48550,48550,0
|
|
20230614,194000,38975870400,48550,48550,48550,48550,0
|
|
20230614,193900,38975870400,48550,48550,48550,48550,0
|
|
20230614,193800,38975870400,48550,48550,48550,48550,0
|
|
20230614,193700,38975870400,48550,48550,48550,48550,0
|
|
20230614,193600,38975870400,48550,48550,48550,48550,0
|
|
20230614,193500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,193400,38975870400,48550,48550,48550,48550,0
|
|
20230614,193300,38975870400,48550,48550,48550,48550,0
|
|
20230614,193200,38975870400,48550,48550,48550,48550,0
|
|
20230614,193100,38975870400,48550,48550,48550,48550,0
|
|
20230614,193000,38975870400,48550,48550,48550,48550,0
|
|
20230614,192900,38975870400,48550,48550,48550,48550,0
|
|
20230614,192800,38975870400,48550,48550,48550,48550,0
|
|
20230614,192700,38975870400,48550,48550,48550,48550,0
|
|
20230614,192600,38975870400,48550,48550,48550,48550,0
|
|
20230614,192500,38975870400,48550,48550,48550,48550,0
|
|
20230614,192400,38975870400,48550,48550,48550,48550,0
|
|
20230614,192300,38975870400,48550,48550,48550,48550,0
|
|
20230614,192200,38975870400,48550,48550,48550,48550,0
|
|
20230614,192100,38975870400,48550,48550,48550,48550,0
|
|
20230614,192000,38975870400,48550,48550,48550,48550,0
|
|
20230614,191900,38975870400,48550,48550,48550,48550,0
|
|
20230614,191800,38975870400,48550,48550,48550,48550,0
|
|
20230614,191700,38975870400,48550,48550,48550,48550,0
|
|
20230614,191600,38975870400,48550,48550,48550,48550,0
|
|
20230614,191500,38975870400,48550,48550,48550,48550,0
|
|
20230614,191400,38975870400,48550,48550,48550,48550,0
|
|
20230614,191300,38975870400,48550,48550,48550,48550,0
|
|
20230614,191200,38975870400,48550,48550,48550,48550,0
|
|
20230614,191100,38975870400,48550,48550,48550,48550,0
|
|
20230614,191000,38975870400,48550,48550,48550,48550,0
|
|
20230614,190900,38975870400,48550,48550,48550,48550,0
|
|
20230614,190800,38975870400,48550,48550,48550,48550,0
|
|
20230614,190700,38975870400,48550,48550,48550,48550,0
|
|
20230614,190600,38975870400,48550,48550,48550,48550,0
|
|
20230614,190500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,190400,38975870400,48550,48550,48550,48550,0
|
|
20230614,190300,38975870400,48550,48550,48550,48550,0
|
|
20230614,190200,38975870400,48550,48550,48550,48550,0
|
|
20230614,190100,38975870400,48550,48550,48550,48550,0
|
|
20230614,190000,38975870400,48550,48550,48550,48550,0
|
|
20230614,185900,38975870400,48550,48550,48550,48550,0
|
|
20230614,185800,38975870400,48550,48550,48550,48550,0
|
|
20230614,185700,38975870400,48550,48550,48550,48550,0
|
|
20230614,185600,38975870400,48550,48550,48550,48550,0
|
|
20230614,185500,38975870400,48550,48550,48550,48550,0
|
|
20230614,185400,38975870400,48550,48550,48550,48550,0
|
|
20230614,185300,38975870400,48550,48550,48550,48550,0
|
|
20230614,185200,38975870400,48550,48550,48550,48550,0
|
|
20230614,185100,38975870400,48550,48550,48550,48550,0
|
|
20230614,185000,38975870400,48550,48550,48550,48550,0
|
|
20230614,184900,38975870400,48550,48550,48550,48550,0
|
|
20230614,184800,38975870400,48550,48550,48550,48550,0
|
|
20230614,184700,38975870400,48550,48550,48550,48550,0
|
|
20230614,184600,38975870400,48550,48550,48550,48550,0
|
|
20230614,184500,38975870400,48550,48550,48550,48550,0
|
|
20230614,184400,38975870400,48550,48550,48550,48550,0
|
|
20230614,184300,38975870400,48550,48550,48550,48550,0
|
|
20230614,184200,38975870400,48550,48550,48550,48550,0
|
|
20230614,184100,38975870400,48550,48550,48550,48550,0
|
|
20230614,184000,38975870400,48550,48550,48550,48550,0
|
|
20230614,183900,38975870400,48550,48550,48550,48550,0
|
|
20230614,183800,38975870400,48550,48550,48550,48550,0
|
|
20230614,183700,38975870400,48550,48550,48550,48550,0
|
|
20230614,183600,38975870400,48550,48550,48550,48550,0
|
|
20230614,183500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,183400,38975870400,48550,48550,48550,48550,0
|
|
20230614,183300,38975870400,48550,48550,48550,48550,0
|
|
20230614,183200,38975870400,48550,48550,48550,48550,0
|
|
20230614,183100,38975870400,48550,48550,48550,48550,0
|
|
20230614,183000,38975870400,48550,48550,48550,48550,0
|
|
20230614,182900,38975870400,48550,48550,48550,48550,0
|
|
20230614,182800,38975870400,48550,48550,48550,48550,0
|
|
20230614,182700,38975870400,48550,48550,48550,48550,0
|
|
20230614,182600,38975870400,48550,48550,48550,48550,0
|
|
20230614,182500,38975870400,48550,48550,48550,48550,0
|
|
20230614,182400,38975870400,48550,48550,48550,48550,0
|
|
20230614,182300,38975870400,48550,48550,48550,48550,0
|
|
20230614,182200,38975870400,48550,48550,48550,48550,0
|
|
20230614,182100,38975870400,48550,48550,48550,48550,0
|
|
20230614,182000,38975870400,48550,48550,48550,48550,0
|
|
20230614,181900,38975870400,48550,48550,48550,48550,0
|
|
20230614,181800,38975870400,48550,48550,48550,48550,0
|
|
20230614,181700,38975870400,48550,48550,48550,48550,0
|
|
20230614,181600,38975870400,48550,48550,48550,48550,0
|
|
20230614,181500,38975870400,48550,48550,48550,48550,0
|
|
20230614,181400,38975870400,48550,48550,48550,48550,0
|
|
20230614,181300,38975870400,48550,48550,48550,48550,0
|
|
20230614,181200,38975870400,48550,48550,48550,48550,0
|
|
20230614,181100,38975870400,48550,48550,48550,48550,0
|
|
20230614,181000,38975870400,48550,48550,48550,48550,0
|
|
20230614,180900,38975870400,48550,48550,48550,48550,0
|
|
20230614,180800,38975870400,48550,48550,48550,48550,0
|
|
20230614,180700,38975870400,48550,48550,48550,48550,0
|
|
20230614,180600,38975870400,48550,48550,48550,48550,0
|
|
20230614,180500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,180400,38975870400,48550,48550,48550,48550,0
|
|
20230614,180300,38975870400,48550,48550,48550,48550,0
|
|
20230614,180200,38975870400,48550,48550,48550,48550,0
|
|
20230614,180100,38975870400,48550,48550,48550,48550,0
|
|
20230614,180000,38975870400,48550,48550,48550,48550,0
|
|
20230614,175900,38975870400,48550,48550,48550,48550,0
|
|
20230614,175800,38975870400,48550,48550,48550,48550,0
|
|
20230614,175700,38975870400,48550,48550,48550,48550,0
|
|
20230614,175600,38975870400,48550,48550,48550,48550,0
|
|
20230614,175500,38975870400,48550,48550,48550,48550,0
|
|
20230614,175400,38975870400,48550,48550,48550,48550,0
|
|
20230614,175300,38975870400,48550,48550,48550,48550,0
|
|
20230614,175200,38975870400,48550,48550,48550,48550,0
|
|
20230614,175100,38975870400,48550,48550,48550,48550,0
|
|
20230614,175000,38975870400,48550,48550,48550,48550,0
|
|
20230614,174900,38975870400,48550,48550,48550,48550,0
|
|
20230614,174800,38975870400,48550,48550,48550,48550,0
|
|
20230614,174700,38975870400,48550,48550,48550,48550,0
|
|
20230614,174600,38975870400,48550,48550,48550,48550,0
|
|
20230614,174500,38975870400,48550,48550,48550,48550,0
|
|
20230614,174400,38975870400,48550,48550,48550,48550,0
|
|
20230614,174300,38975870400,48550,48550,48550,48550,0
|
|
20230614,174200,38975870400,48550,48550,48550,48550,0
|
|
20230614,174100,38975870400,48550,48550,48550,48550,0
|
|
20230614,174000,38975870400,48550,48550,48550,48550,0
|
|
20230614,173900,38975870400,48550,48550,48550,48550,0
|
|
20230614,173800,38975870400,48550,48550,48550,48550,0
|
|
20230614,173700,38975870400,48550,48550,48550,48550,0
|
|
20230614,173600,38975870400,48550,48550,48550,48550,0
|
|
20230614,173500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,173400,38975870400,48550,48550,48550,48550,0
|
|
20230614,173300,38975870400,48550,48550,48550,48550,0
|
|
20230614,173200,38975870400,48550,48550,48550,48550,0
|
|
20230614,173100,38975870400,48550,48550,48550,48550,0
|
|
20230614,173000,38975870400,48550,48550,48550,48550,0
|
|
20230614,172900,38975870400,48550,48550,48550,48550,0
|
|
20230614,172800,38975870400,48550,48550,48550,48550,0
|
|
20230614,172700,38975870400,48550,48550,48550,48550,0
|
|
20230614,172600,38975870400,48550,48550,48550,48550,0
|
|
20230614,172500,38975870400,48550,48550,48550,48550,0
|
|
20230614,172400,38975870400,48550,48550,48550,48550,0
|
|
20230614,172300,38975870400,48550,48550,48550,48550,0
|
|
20230614,172200,38975870400,48550,48550,48550,48550,0
|
|
20230614,172100,38975870400,48550,48550,48550,48550,0
|
|
20230614,172000,38975870400,48550,48550,48550,48550,0
|
|
20230614,171900,38975870400,48550,48550,48550,48550,0
|
|
20230614,171800,38975870400,48550,48550,48550,48550,0
|
|
20230614,171700,38975870400,48550,48550,48550,48550,0
|
|
20230614,171600,38975870400,48550,48550,48550,48550,0
|
|
20230614,171500,38975870400,48550,48550,48550,48550,0
|
|
20230614,171400,38975870400,48550,48550,48550,48550,0
|
|
20230614,171300,38975870400,48550,48550,48550,48550,0
|
|
20230614,171200,38975870400,48550,48550,48550,48550,0
|
|
20230614,171100,38975870400,48550,48550,48550,48550,0
|
|
20230614,171000,38975870400,48550,48550,48550,48550,0
|
|
20230614,170900,38975870400,48550,48550,48550,48550,0
|
|
20230614,170800,38975870400,48550,48550,48550,48550,0
|
|
20230614,170700,38975870400,48550,48550,48550,48550,0
|
|
20230614,170600,38975870400,48550,48550,48550,48550,0
|
|
20230614,170500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,170400,38975870400,48550,48550,48550,48550,0
|
|
20230614,170300,38975870400,48550,48550,48550,48550,0
|
|
20230614,170200,38975870400,48550,48550,48550,48550,0
|
|
20230614,170100,38975870400,48550,48550,48550,48550,0
|
|
20230614,170000,38975870400,48550,48550,48550,48550,0
|
|
20230614,165900,38975870400,48550,48550,48550,48550,0
|
|
20230614,165800,38975870400,48550,48550,48550,48550,0
|
|
20230614,165700,38975870400,48550,48550,48550,48550,0
|
|
20230614,165600,38975870400,48550,48550,48550,48550,0
|
|
20230614,165500,38975870400,48550,48550,48550,48550,0
|
|
20230614,165400,38975870400,48550,48550,48550,48550,0
|
|
20230614,165300,38975870400,48550,48550,48550,48550,0
|
|
20230614,165200,38975870400,48550,48550,48550,48550,0
|
|
20230614,165100,38975870400,48550,48550,48550,48550,0
|
|
20230614,165000,38975870400,48550,48550,48550,48550,0
|
|
20230614,164900,38975870400,48550,48550,48550,48550,0
|
|
20230614,164800,38975870400,48550,48550,48550,48550,0
|
|
20230614,164700,38975870400,48550,48550,48550,48550,0
|
|
20230614,164600,38975870400,48550,48550,48550,48550,0
|
|
20230614,164500,38975870400,48550,48550,48550,48550,0
|
|
20230614,164400,38975870400,48550,48550,48550,48550,0
|
|
20230614,164300,38975870400,48550,48550,48550,48550,0
|
|
20230614,164200,38975870400,48550,48550,48550,48550,0
|
|
20230614,164100,38975870400,48550,48550,48550,48550,0
|
|
20230614,164000,38975870400,48550,48550,48550,48550,0
|
|
20230614,163900,38975870400,48550,48550,48550,48550,0
|
|
20230614,163800,38975870400,48550,48550,48550,48550,0
|
|
20230614,163700,38975870400,48550,48550,48550,48550,0
|
|
20230614,163600,38975870400,48550,48550,48550,48550,0
|
|
20230614,163500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,163400,38975870400,48550,48550,48550,48550,0
|
|
20230614,163300,38975870400,48550,48550,48550,48550,0
|
|
20230614,163200,38975870400,48550,48550,48550,48550,0
|
|
20230614,163100,38975870400,48550,48550,48550,48550,0
|
|
20230614,163000,38975870400,48550,48550,48550,48550,0
|
|
20230614,162900,38975870400,48550,48550,48550,48550,0
|
|
20230614,162800,38975870400,48550,48550,48550,48550,0
|
|
20230614,162700,38975870400,48550,48550,48550,48550,0
|
|
20230614,162600,38975870400,48550,48550,48550,48550,0
|
|
20230614,162500,38975870400,48550,48550,48550,48550,0
|
|
20230614,162400,38975870400,48550,48550,48550,48550,0
|
|
20230614,162300,38975870400,48550,48550,48550,48550,0
|
|
20230614,162200,38975870400,48550,48550,48550,48550,0
|
|
20230614,162100,38975870400,48550,48550,48550,48550,0
|
|
20230614,162000,38975870400,48550,48550,48550,48550,0
|
|
20230614,161900,38975870400,48550,48550,48550,48550,0
|
|
20230614,161800,38975870400,48550,48550,48550,48550,0
|
|
20230614,161700,38975870400,48550,48550,48550,48550,0
|
|
20230614,161600,38975870400,48550,48550,48550,48550,0
|
|
20230614,161500,38975870400,48550,48550,48550,48550,0
|
|
20230614,161400,38975870400,48550,48550,48550,48550,0
|
|
20230614,161300,38975870400,48550,48550,48550,48550,0
|
|
20230614,161200,38975870400,48550,48550,48550,48550,0
|
|
20230614,161100,38975870400,48550,48550,48550,48550,0
|
|
20230614,161000,38975870400,48550,48550,48550,48550,0
|
|
20230614,160900,38975870400,48550,48550,48550,48550,0
|
|
20230614,160800,38975870400,48550,48550,48550,48550,0
|
|
20230614,160700,38975870400,48550,48550,48550,48550,0
|
|
20230614,160600,38975870400,48550,48550,48550,48550,0
|
|
20230614,160500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,160400,38975870400,48550,48550,48550,48550,0
|
|
20230614,160300,38975870400,48550,48550,48550,48550,0
|
|
20230614,160200,38975870400,48550,48550,48550,48550,0
|
|
20230614,160100,38975870400,48550,48550,48550,48550,0
|
|
20230614,160000,38975870400,48550,48550,48550,48550,0
|
|
20230614,155900,38975870400,48550,48550,48550,48550,0
|
|
20230614,155800,38975870400,48550,48550,48550,48550,0
|
|
20230614,155700,38975870400,48550,48550,48550,48550,0
|
|
20230614,155600,38975870400,48550,48550,48550,48550,0
|
|
20230614,155500,38975870400,48550,48550,48550,48550,0
|
|
20230614,155400,38975870400,48550,48550,48550,48550,0
|
|
20230614,155300,38975870400,48550,48550,48550,48550,0
|
|
20230614,155200,38975870400,48550,48550,48550,48550,0
|
|
20230614,155100,38975870400,48550,48550,48550,48550,0
|
|
20230614,155000,38975870400,48550,48550,48550,48550,0
|
|
20230614,154900,38975870400,48550,48550,48550,48550,0
|
|
20230614,154800,38975870400,48550,48550,48550,48550,0
|
|
20230614,154700,38975870400,48550,48550,48550,48550,0
|
|
20230614,154600,38975870400,48550,48550,48550,48550,0
|
|
20230614,154500,38975870400,48550,48550,48550,48550,0
|
|
20230614,154400,38975870400,48550,48550,48550,48550,0
|
|
20230614,154300,38975870400,48550,48550,48550,48550,0
|
|
20230614,154200,38975870400,48550,48550,48550,48550,0
|
|
20230614,154100,38975870400,48550,48550,48550,48550,0
|
|
20230614,154000,38975870400,48550,48550,48550,48550,0
|
|
20230614,153900,38975870400,48550,48550,48550,48550,0
|
|
20230614,153800,38975870400,48550,48550,48550,48550,0
|
|
20230614,153700,38975870400,48550,48550,48550,48550,0
|
|
20230614,153600,38975870400,48550,48550,48550,48550,0
|
|
20230614,153500,38975870400,48550,48550,48550,48550,104122
|
|
20230614,153400,38975870400,48550,48550,48550,48550,0
|
|
20230614,153300,38975870400,48550,48550,48550,48550,0
|
|
20230614,153200,38975870400,48550,48550,48550,48550,0
|
|
20230614,153100,38975870400,48550,48550,48550,48550,0
|
|
20230614,153000,38975870400,48550,48550,48550,48550,104122
|
|
20230614,152900,33920747300,48700,48700,48700,48700,0
|
|
20230614,152800,33920747300,48700,48700,48700,48700,0
|
|
20230614,152700,33920747300,48700,48700,48700,48700,0
|
|
20230614,152600,33920747300,48700,48700,48700,48700,0
|
|
20230614,152500,33920747300,48700,48700,48700,48700,0
|
|
20230614,152400,33920747300,48700,48700,48700,48700,0
|
|
20230614,152300,33920747300,48700,48700,48700,48700,0
|
|
20230614,152200,33920747300,48700,48700,48700,48700,0
|
|
20230614,152100,33920747300,48700,48700,48700,48700,0
|
|
20230614,152000,33920747300,48700,48700,48700,48700,0
|
|
20230614,151900,33920747300,48700,48650,48750,48600,4092
|
|
20230614,151800,33721472050,48600,48700,48700,48600,2717
|
|
20230614,151700,33589344800,48650,48700,48700,48650,2594
|
|
20230614,151600,33463137550,48650,48700,48700,48650,709
|
|
20230614,151500,33428635350,48700,48650,48750,48650,4765
|
|
20230614,151400,33196595650,48700,48650,48700,48600,2355
|
|
20230614,151300,33082013600,48650,48700,48700,48550,5623
|
|
20230614,151200,32808622100,48700,48700,48700,48650,1283
|
|
20230614,151100,32746161950,48700,48700,48700,48650,2227
|
|
20230614,151000,32637727500,48650,48600,48700,48600,8972
|
|
20230614,150900,32201254700,48650,48650,48650,48600,1312
|
|
20230614,150800,32137450400,48650,48550,48650,48500,5204
|
|
20230614,150700,31884652650,48550,48550,48550,48500,991
|
|
20230614,150600,31836564650,48500,48600,48600,48500,2380
|
|
20230614,150500,31721043350,48600,48550,48600,48550,1999
|
|
20230614,150400,31623969300,48600,48600,48600,48550,832
|
|
20230614,150300,31583537750,48600,48600,48600,48550,969
|
|
20230614,150200,31536453750,48600,48600,48600,48550,895
|
|
20230614,150100,31492980400,48550,48550,48600,48500,3350
|
|
20230614,150000,31330313850,48550,48500,48550,48450,9701
|
|
20230614,145900,30859725850,48500,48550,48550,48500,1103
|
|
20230614,145800,30806205250,48500,48500,48550,48500,1921
|
|
20230614,145700,30713015800,48550,48550,48550,48500,1268
|
|
20230614,145600,30651486750,48500,48550,48550,48500,2377
|
|
20230614,145500,30536175300,48500,48500,48550,48500,1148
|
|
20230614,145400,30480477300,48550,48600,48600,48500,4933
|
|
20230614,145300,30240984600,48600,48600,48600,48550,3039
|
|
20230614,145200,30093413500,48600,48550,48600,48550,1716
|
|
20230614,145100,30010062450,48550,48600,48600,48550,1154
|
|
20230614,145000,29954003150,48600,48550,48600,48550,949
|
|
20230614,144900,29907894750,48550,48550,48600,48550,1213
|
|
20230614,144800,29848973000,48550,48600,48600,48550,824
|
|
20230614,144700,29808939350,48600,48450,48600,48450,8020
|
|
20230614,144600,29419804750,48500,48450,48500,48450,1158
|
|
20230614,144500,29363676250,48450,48450,48500,48450,1057
|
|
20230614,144400,29312441150,48500,48450,48500,48450,833
|
|
20230614,144300,29272056500,48500,48500,48550,48450,3229
|
|
20230614,144200,29115452700,48550,48500,48550,48500,2474
|
|
20230614,144100,28995447500,48500,48550,48550,48500,2798
|
|
20230614,144000,28859712950,48550,48550,48550,48500,1436
|
|
20230614,143900,28790044700,48550,48550,48550,48500,1471
|
|
20230614,143800,28718680250,48550,48550,48550,48500,921
|
|
20230614,143700,28673981400,48550,48550,48550,48500,560
|
|
20230614,143600,28646803150,48550,48550,48550,48500,684
|
|
20230614,143500,28613609550,48550,48550,48550,48500,605
|
|
20230614,143400,28584247300,48550,48500,48550,48500,898
|
|
20230614,143300,28540667950,48550,48500,48550,48500,680
|
|
20230614,143200,28507670950,48500,48550,48550,48450,3645
|
|
20230614,143100,28330882400,48550,48550,48550,48500,954
|
|
20230614,143000,28284589350,48500,48500,48550,48500,3682
|
|
20230614,142900,28105983050,48550,48550,48550,48500,4201
|
|
20230614,142800,27902089050,48550,48600,48600,48550,1127
|
|
20230614,142700,27847347850,48600,48650,48650,48550,1728
|
|
20230614,142600,27763377950,48650,48600,48650,48600,1958
|
|
20230614,142500,27668200850,48650,48650,48650,48600,769
|
|
20230614,142400,27630802650,48650,48650,48650,48600,505
|
|
20230614,142300,27606241500,48650,48550,48650,48500,5105
|
|
20230614,142200,27358278700,48550,48600,48600,48500,1901
|
|
20230614,142100,27266008500,48550,48550,48600,48500,4926
|
|
20230614,142000,27026739250,48550,48550,48550,48500,773
|
|
20230614,141900,26989242200,48500,48550,48550,48500,969
|
|
20230614,141800,26942239950,48550,48500,48550,48500,1529
|
|
20230614,141700,26868071500,48500,48550,48550,48450,2019
|
|
20230614,141600,26770156950,48500,48500,48550,48500,1532
|
|
20230614,141500,26695848250,48500,48550,48550,48500,957
|
|
20230614,141400,26649428450,48500,48550,48550,48500,2254
|
|
20230614,141300,26540102350,48500,48500,48550,48500,624
|
|
20230614,141200,26509833900,48500,48550,48550,48500,916
|
|
20230614,141100,26465403800,48550,48500,48550,48500,989
|
|
20230614,141000,26417432900,48500,48600,48650,48500,5575
|
|
20230614,140900,26146556000,48550,48600,48600,48550,1446
|
|
20230614,140800,26076348250,48600,48550,48600,48550,920
|
|
20230614,140700,26031676550,48550,48550,48600,48500,988
|
|
20230614,140600,25983713600,48600,48600,48650,48550,6249
|
|
20230614,140500,25680081100,48600,48600,48650,48550,3817
|
|
20230614,140400,25494491900,48550,48550,48600,48550,1357
|
|
20230614,140300,25428556500,48550,48550,48600,48550,310
|
|
20230614,140200,25413504600,48600,48600,48650,48550,749
|
|
20230614,140100,25377108050,48600,48600,48650,48600,1584
|
|
20230614,140000,25300109500,48600,48600,48650,48600,4056
|
|
20230614,135900,25102987550,48600,48650,48650,48600,1724
|
|
20230614,135800,25019172100,48600,48650,48650,48600,825
|
|
20230614,135700,24979053200,48600,48650,48700,48600,4534
|
|
20230614,135600,24758462000,48600,48600,48650,48600,466
|
|
20230614,135500,24735806850,48600,48600,48700,48600,4800
|
|
20230614,135400,24502210950,48650,48500,48650,48500,8223
|
|
20230614,135300,24102624050,48500,48500,48550,48500,2017
|
|
20230614,135200,24004738900,48550,48500,48550,48500,9794
|
|
20230614,135100,23529693400,48450,48450,48500,48450,3595
|
|
20230614,135000,23355498900,48450,48400,48450,48400,309
|
|
20230614,134900,23340535300,48400,48450,48450,48400,184
|
|
20230614,134800,23331621300,48450,48450,48450,48400,3764
|
|
20230614,134700,23149423850,48450,48450,48450,48400,125
|
|
20230614,134600,23143368850,48450,48400,48450,48400,363
|
|
20230614,134500,23125783600,48450,48400,48450,48350,4025
|
|
20230614,134400,22930968600,48350,48400,48400,48350,54
|
|
20230614,134300,22928356950,48350,48350,48400,48350,208
|
|
20230614,134200,22918299500,48400,48400,48400,48350,1455
|
|
20230614,134100,22847877800,48400,48400,48450,48400,515
|
|
20230614,134000,22822951150,48400,48450,48450,48350,1232
|
|
20230614,133900,22763315400,48400,48450,48450,48400,149
|
|
20230614,133800,22756102950,48400,48400,48450,48400,480
|
|
20230614,133700,22732870300,48400,48400,48450,48400,1284
|
|
20230614,133600,22670723950,48400,48400,48450,48400,384
|
|
20230614,133500,22652134250,48400,48450,48450,48400,753
|
|
20230614,133400,22615687750,48400,48450,48450,48400,568
|
|
20230614,133300,22588185500,48450,48450,48500,48400,516
|
|
20230614,133200,22563196350,48450,48500,48500,48450,1042
|
|
20230614,133100,22512705050,48450,48450,48500,48450,550
|
|
20230614,133000,22486042250,48450,48450,48500,48450,564
|
|
20230614,132900,22458711950,48450,48450,48500,48450,2699
|
|
20230614,132800,22327934700,48500,48500,48500,48450,978
|
|
20230614,132700,22280518150,48500,48500,48500,48450,408
|
|
20230614,132600,22260741650,48500,48450,48500,48450,216
|
|
20230614,132500,22250270650,48450,48500,48500,48450,187
|
|
20230614,132400,22241207500,48500,48450,48500,48400,1368
|
|
20230614,132300,22174929000,48450,48400,48500,48400,6101
|
|
20230614,132200,21879327700,48450,48400,48450,48400,1313
|
|
20230614,132100,21815772100,48400,48400,48450,48400,212
|
|
20230614,132000,21805509500,48400,48350,48400,48350,1132
|
|
20230614,131900,21750724000,48350,48400,48400,48350,795
|
|
20230614,131800,21712246200,48400,48450,48450,48400,381
|
|
20230614,131700,21693800300,48400,48350,48450,48350,3095
|
|
20230614,131600,21544099500,48400,48350,48400,48350,441
|
|
20230614,131500,21522770950,48350,48350,48400,48350,331
|
|
20230614,131400,21506767050,48350,48350,48400,48350,4086
|
|
20230614,131300,21309199550,48400,48350,48400,48350,373
|
|
20230614,131200,21291147500,48400,48400,48400,48350,1124
|
|
20230614,131100,21236784300,48350,48400,48400,48350,580
|
|
20230614,131000,21208716550,48350,48400,48400,48350,461
|
|
20230614,130900,21186421100,48350,48400,48400,48350,334
|
|
20230614,130800,21170260400,48400,48350,48400,48350,214
|
|
20230614,130700,21159906150,48400,48400,48400,48350,197
|
|
20230614,130600,21150373250,48350,48400,48400,48350,198
|
|
20230614,130500,21140794100,48400,48300,48400,48300,5895
|
|
20230614,130400,20855747500,48300,48300,48300,48300,512
|
|
20230614,130300,20831017900,48300,48300,48350,48300,629
|
|
20230614,130200,20800634700,48300,48300,48350,48300,16
|
|
20230614,130100,20799861750,48300,48300,48350,48300,1122
|
|
20230614,130000,20745669050,48350,48350,48350,48300,220
|
|
20230614,125900,20735033000,48300,48350,48350,48300,228
|
|
20230614,125800,20724014350,48300,48350,48350,48300,579
|
|
20230614,125700,20696048550,48350,48300,48350,48300,442
|
|
20230614,125600,20674698900,48350,48300,48350,48300,304
|
|
20230614,125500,20660013600,48300,48300,48350,48300,173
|
|
20230614,125400,20651656300,48300,48350,48350,48300,366
|
|
20230614,125300,20633978300,48300,48300,48350,48300,232
|
|
20230614,125200,20622766500,48300,48350,48350,48300,58
|
|
20230614,125100,20619963550,48300,48300,48350,48300,214
|
|
20230614,125000,20609625050,48350,48300,48400,48300,1576
|
|
20230614,124900,20533420600,48300,48300,48350,48300,378
|
|
20230614,124800,20515150650,48350,48350,48350,48350,1122
|
|
20230614,124700,20460901950,48350,48300,48350,48300,3394
|
|
20230614,124600,20296805550,48300,48300,48350,48300,729
|
|
20230614,124500,20261594400,48300,48300,48350,48300,1419
|
|
20230614,124400,20193056650,48300,48250,48350,48250,2000
|
|
20230614,124300,20096455250,48250,48300,48300,48250,385
|
|
20230614,124200,20077860050,48300,48300,48350,48300,370
|
|
20230614,124100,20059988900,48350,48300,48350,48300,352
|
|
20230614,124000,20042981000,48300,48300,48350,48250,7685
|
|
20230614,123900,19671773400,48350,48300,48350,48300,831
|
|
20230614,123800,19631635600,48300,48300,48350,48300,90
|
|
20230614,123700,19627284250,48300,48350,48350,48300,1047
|
|
20230614,123600,19576713950,48300,48300,48350,48300,115
|
|
20230614,123500,19571156400,48300,48350,48350,48300,236
|
|
20230614,123400,19559746800,48300,48300,48350,48300,623
|
|
20230614,123300,19529652800,48300,48350,48350,48300,696
|
|
20230614,123200,19496035900,48300,48300,48350,48300,82
|
|
20230614,123100,19492072350,48300,48350,48350,48300,171
|
|
20230614,123000,19483805750,48300,48350,48350,48300,442
|
|
20230614,122900,19462457000,48300,48300,48350,48300,212
|
|
20230614,122800,19452210700,48350,48300,48350,48300,548
|
|
20230614,122700,19425742100,48300,48350,48350,48300,9
|
|
20230614,122600,19425307250,48350,48350,48350,48300,622
|
|
20230614,122500,19395263350,48300,48300,48350,48300,378
|
|
20230614,122400,19377002500,48300,48300,48350,48300,681
|
|
20230614,122300,19344104000,48300,48350,48350,48300,690
|
|
20230614,122200,19310766400,48300,48300,48350,48300,140
|
|
20230614,122100,19303999200,48350,48350,48350,48300,190
|
|
20230614,122000,19294819050,48350,48300,48350,48300,629
|
|
20230614,121900,19264435800,48300,48350,48350,48300,299
|
|
20230614,121800,19249980250,48350,48300,48350,48300,1215
|
|
20230614,121700,19191245450,48350,48300,48350,48300,500
|
|
20230614,121600,19167087800,48300,48300,48350,48300,233
|
|
20230614,121500,19155833100,48300,48350,48350,48300,432
|
|
20230614,121400,19134952000,48350,48400,48400,48350,330
|
|
20230614,121300,19118992250,48400,48350,48400,48350,10003
|
|
20230614,121200,18635333400,48400,48400,48400,48350,713
|
|
20230614,121100,18600850850,48400,48350,48400,48350,533
|
|
20230614,121000,18575059850,48400,48400,48400,48350,192
|
|
20230614,120900,18565769650,48400,48400,48400,48350,823
|
|
20230614,120800,18525965200,48350,48400,48400,48350,97
|
|
20230614,120700,18521272650,48400,48350,48400,48350,104
|
|
20230614,120600,18516241500,48400,48350,48400,48350,855
|
|
20230614,120500,18474896850,48350,48400,48400,48350,239
|
|
20230614,120400,18463329950,48400,48350,48400,48350,834
|
|
20230614,120300,18423003700,48350,48350,48400,48350,41
|
|
20230614,120200,18421021200,48400,48350,48400,48350,29
|
|
20230614,120100,18419617900,48350,48350,48400,48350,59
|
|
20230614,120000,18416765000,48350,48350,48400,48350,58
|
|
20230614,115900,18413959500,48350,48350,48400,48350,206
|
|
20230614,115800,18403990600,48400,48300,48400,48300,3682
|
|
20230614,115700,18225952050,48350,48300,48350,48300,1213
|
|
20230614,115600,18167305900,48300,48350,48350,48300,900
|
|
20230614,115500,18123833250,48300,48300,48350,48300,139
|
|
20230614,115400,18117114350,48300,48300,48350,48300,39
|
|
20230614,115300,18115229650,48300,48300,48350,48300,303
|
|
20230614,115200,18100583400,48300,48300,48400,48300,1638
|
|
20230614,115100,18021381150,48350,48300,48350,48300,1422
|
|
20230614,115000,17952628800,48350,48300,48400,48300,6305
|
|
20230614,114900,17647670600,48300,48350,48350,48300,107
|
|
20230614,114800,17642499750,48300,48300,48350,48300,22
|
|
20230614,114700,17641437050,48350,48300,48350,48300,440
|
|
20230614,114600,17620176550,48300,48300,48350,48300,336
|
|
20230614,114500,17603947700,48300,48300,48350,48250,920
|
|
20230614,114400,17559511750,48300,48250,48300,48250,2063
|
|
20230614,114300,17459902850,48300,48300,48300,48250,22610
|
|
20230614,114200,16368406750,48300,48350,48350,48300,240
|
|
20230614,114100,16356807100,48300,48300,48300,48300,66
|
|
20230614,114000,16353619300,48300,48350,48350,48300,1536
|
|
20230614,113900,16279428250,48300,48300,48350,48300,181
|
|
20230614,113800,16270680950,48350,48350,48350,48300,694
|
|
20230614,113700,16237126300,48350,48400,48400,48300,1427
|
|
20230614,113600,16168131300,48350,48350,48400,48300,2001
|
|
20230614,113500,16071360500,48350,48300,48350,48300,6102
|
|
20230614,113400,15776332600,48350,48300,48350,48300,834
|
|
20230614,113300,15736048600,48350,48300,48350,48300,96
|
|
20230614,113200,15731408300,48300,48350,48350,48300,306
|
|
20230614,113100,15716614500,48300,48300,48350,48300,146
|
|
20230614,113000,15709557750,48300,48300,48350,48300,928
|
|
20230614,112900,15664728700,48300,48350,48350,48300,208
|
|
20230614,112800,15654673400,48300,48300,48350,48300,91
|
|
20230614,112700,15650276200,48300,48300,48350,48300,77
|
|
20230614,112600,15646554200,48350,48300,48350,48300,430
|
|
20230614,112500,15625768400,48350,48350,48400,48300,2907
|
|
20230614,112400,15485209500,48300,48350,48400,48300,619
|
|
20230614,112300,15455278700,48350,48350,48400,48350,191
|
|
20230614,112200,15446043700,48350,48350,48350,48350,1977
|
|
20230614,112100,15350455750,48350,48350,48350,48350,190
|
|
20230614,112000,15341269250,48350,48350,48400,48350,418
|
|
20230614,111900,15321058650,48350,48400,48400,48350,525
|
|
20230614,111800,15295650100,48400,48250,48400,48250,5217
|
|
20230614,111700,15043505750,48300,48350,48350,48300,725
|
|
20230614,111600,15008488050,48300,48300,48350,48300,898
|
|
20230614,111500,14965113100,48300,48300,48350,48300,9048
|
|
20230614,111400,14528091000,48300,48300,48350,48300,1033
|
|
20230614,111300,14478194700,48300,48350,48350,48300,9422
|
|
20230614,111200,14022803700,48350,48350,48400,48350,415
|
|
20230614,111100,14002732250,48350,48350,48400,48350,1528
|
|
20230614,111000,13928852150,48400,48400,48400,48350,2924
|
|
20230614,110900,13787475500,48400,48350,48400,48350,1218
|
|
20230614,110800,13728578500,48350,48350,48400,48350,805
|
|
20230614,110700,13689639900,48400,48350,48400,48350,592
|
|
20230614,110600,13661014400,48400,48350,48400,48350,329
|
|
20230614,110500,13645097150,48400,48350,48400,48350,213
|
|
20230614,110400,13634795650,48400,48350,48400,48350,483
|
|
20230614,110300,13611437600,48350,48350,48400,48350,419
|
|
20230614,110200,13591170850,48400,48350,48400,48350,97
|
|
20230614,110100,13586478800,48350,48350,48400,48350,802
|
|
20230614,110000,13547693000,48400,48350,48400,48350,1437
|
|
20230614,105900,13478198900,48350,48350,48400,48350,571
|
|
20230614,105800,13450569950,48350,48400,48450,48350,4049
|
|
20230614,105700,13254632200,48450,48400,48450,48400,198
|
|
20230614,105600,13245041100,48400,48450,48450,48400,87
|
|
20230614,105500,13240829050,48400,48400,48450,48350,649
|
|
20230614,105400,13209415350,48400,48400,48400,48350,5468
|
|
20230614,105300,12944771400,48400,48350,48400,48350,219
|
|
20230614,105200,12934174600,48400,48400,48400,48350,270
|
|
20230614,105100,12921115600,48350,48350,48400,48350,246
|
|
20230614,105000,12909219700,48400,48350,48400,48350,295
|
|
20230614,104900,12894952050,48350,48350,48400,48350,98
|
|
20230614,104800,12890210700,48350,48400,48400,48350,268
|
|
20230614,104700,12877242750,48350,48350,48400,48350,461
|
|
20230614,104600,12854936100,48400,48400,48400,48350,682
|
|
20230614,104500,12821928800,48400,48350,48400,48350,207
|
|
20230614,104400,12811913600,48400,48350,48400,48350,186
|
|
20230614,104300,12802916700,48400,48400,48400,48350,596
|
|
20230614,104200,12774071000,48400,48450,48450,48350,5321
|
|
20230614,104100,12516442500,48450,48450,48500,48450,139
|
|
20230614,104000,12509705350,48450,48450,48500,48450,464
|
|
20230614,103900,12487217750,48450,48500,48500,48450,1267
|
|
20230614,103800,12425770800,48500,48450,48500,48450,894
|
|
20230614,103700,12382424200,48450,48450,48550,48450,5105
|
|
20230614,103600,12134840450,48450,48400,48500,48400,1959
|
|
20230614,103500,12039923650,48450,48450,48450,48400,97
|
|
20230614,103400,12035226100,48450,48450,48450,48400,267
|
|
20230614,103300,12022292700,48400,48400,48450,48400,121
|
|
20230614,103200,12016435900,48400,48400,48450,48400,196
|
|
20230614,103100,12006948750,48400,48350,48400,48350,2377
|
|
20230614,103000,11891905000,48350,48400,48400,48350,176
|
|
20230614,102900,11883387550,48350,48350,48400,48300,1197
|
|
20230614,102800,11825512800,48300,48400,48400,48300,1470
|
|
20230614,102700,11754439200,48350,48350,48400,48300,3080
|
|
20230614,102600,11605523400,48300,48400,48400,48300,1552
|
|
20230614,102500,11530484200,48350,48400,48400,48350,1342
|
|
20230614,102400,11465598050,48350,48400,48400,48350,366
|
|
20230614,102300,11447899350,48350,48400,48400,48300,1482
|
|
20230614,102200,11376229550,48350,48400,48400,48350,1458
|
|
20230614,102100,11305735100,48350,48450,48450,48350,6788
|
|
20230614,102000,10977378150,48400,48450,48450,48400,137
|
|
20230614,101900,10970745500,48400,48450,48450,48400,84
|
|
20230614,101800,10966677050,48450,48450,48450,48400,681
|
|
20230614,101700,10933710150,48400,48450,48450,48400,208
|
|
20230614,101600,10923635000,48400,48500,48500,48400,1039
|
|
20230614,101500,10873300100,48450,48500,48500,48450,254
|
|
20230614,101400,10860992750,48500,48500,48500,48450,439
|
|
20230614,101300,10839702350,48500,48400,48500,48400,1041
|
|
20230614,101200,10789306700,48350,48400,48400,48350,477
|
|
20230614,101100,10766240350,48400,48350,48400,48300,10165
|
|
20230614,101000,10275047600,48300,48350,48350,48300,2523
|
|
20230614,100900,10153181800,48300,48350,48350,48300,1993
|
|
20230614,100800,10056902750,48350,48350,48350,48300,1203
|
|
20230614,100700,9998781250,48350,48350,48350,48300,468
|
|
20230614,100600,9976164350,48300,48350,48350,48300,961
|
|
20230614,100500,9929734600,48350,48350,48350,48300,539
|
|
20230614,100400,9903689300,48300,48350,48350,48300,528
|
|
20230614,100300,9878175050,48300,48350,48350,48300,905
|
|
20230614,100200,9834453100,48300,48350,48350,48300,1713
|
|
20230614,100100,9751679500,48300,48350,48350,48300,301
|
|
20230614,100000,9737136650,48300,48350,48350,48300,545
|
|
20230614,095900,9710810850,48300,48300,48350,48300,1633
|
|
20230614,095800,9631936200,48350,48350,48350,48300,1463
|
|
20230614,095700,9561270650,48350,48350,48350,48300,6018
|
|
20230614,095600,9270312800,48350,48350,48400,48350,236
|
|
20230614,095500,9258901550,48350,48350,48400,48350,817
|
|
20230614,095400,9219384050,48400,48400,48450,48350,8841
|
|
20230614,095300,8791627100,48400,48450,48450,48400,61
|
|
20230614,095200,8788673950,48400,48400,48450,48400,1066
|
|
20230614,095100,8737079450,48450,48450,48450,48400,58
|
|
20230614,095000,8734270100,48450,48450,48450,48400,941
|
|
20230614,094900,8688680800,48400,48400,48400,48400,19
|
|
20230614,094800,8687761200,48400,48500,48500,48400,236
|
|
20230614,094700,8676334400,48500,48400,48500,48350,12622
|
|
20230614,094600,8065414750,48400,48500,48500,48400,6739
|
|
20230614,094500,7738917100,48450,48500,48500,48450,1386
|
|
20230614,094400,7671699250,48500,48450,48500,48400,3909
|
|
20230614,094300,7482299150,48400,48400,48450,48400,291
|
|
20230614,094200,7468201850,48400,48400,48450,48400,689
|
|
20230614,094100,7434833700,48400,48450,48450,48400,2007
|
|
20230614,094000,7337596700,48450,48400,48450,48400,511
|
|
20230614,093900,7312843400,48450,48450,48450,48400,331
|
|
20230614,093800,7296822600,48450,48450,48450,48400,119
|
|
20230614,093700,7291061250,48400,48350,48450,48350,1670
|
|
20230614,093600,7210192400,48400,48400,48400,48350,1187
|
|
20230614,093500,7152742850,48400,48350,48450,48350,3735
|
|
20230614,093400,6971966700,48400,48400,48400,48350,417
|
|
20230614,093300,6951798500,48400,48450,48450,48350,7023
|
|
20230614,093200,6611884150,48400,48450,48450,48400,3959
|
|
20230614,093100,6420265900,48450,48450,48450,48400,3138
|
|
20230614,093000,6268385050,48400,48450,48500,48400,3749
|
|
20230614,092900,6086784850,48450,48500,48500,48450,1228
|
|
20230614,092800,6027279700,48500,48500,48500,48450,196
|
|
20230614,092700,6017774600,48450,48550,48600,48450,1572
|
|
20230614,092600,5941482100,48550,48500,48600,48450,6245
|
|
20230614,092500,5638335750,48500,48500,48550,48500,2235
|
|
20230614,092400,5529926500,48500,48550,48550,48500,632
|
|
20230614,092300,5499266050,48550,48500,48550,48500,5213
|
|
20230614,092200,5246419250,48550,48450,48550,48450,4082
|
|
20230614,092100,5048435550,48500,48500,48500,48450,77
|
|
20230614,092000,5044703400,48450,48450,48500,48450,813
|
|
20230614,091900,5005284050,48450,48500,48500,48450,1165
|
|
20230614,091800,4948785750,48500,48500,48500,48450,298
|
|
20230614,091700,4934341400,48500,48450,48500,48400,1973
|
|
20230614,091600,4838744300,48400,48400,48450,48350,3650
|
|
20230614,091500,4662153250,48400,48400,48450,48350,1821
|
|
20230614,091400,4574011850,48350,48350,48400,48350,7107
|
|
20230614,091300,4230304500,48350,48350,48400,48300,7145
|
|
20230614,091200,3884830300,48350,48400,48400,48350,878
|
|
20230614,091100,3842359100,48400,48400,48400,48350,518
|
|
20230614,091000,3817297650,48400,48500,48500,48400,5196
|
|
20230614,090900,3565711450,48500,48350,48500,48350,8136
|
|
20230614,090800,3171862200,48350,48400,48400,48350,1365
|
|
20230614,090700,3105848800,48400,48500,48500,48350,16220
|
|
20230614,090600,2320602800,48550,48500,48550,48500,378
|
|
20230614,090500,2302252550,48500,48600,48600,48500,8903
|
|
20230614,090400,1869950600,48650,48650,48650,48600,531
|
|
20230614,090300,1844121350,48650,48550,48650,48550,2685
|
|
20230614,090200,1713624100,48600,48550,48600,48500,6043
|
|
20230614,090100,1420130850,48600,48400,48700,48400,8273
|
|
20230614,090000,1018454250,48400,48550,48750,48400,20986
|