849 lines
46 KiB
CSV
849 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,230500,64607720650,46900,46900,46900,46900,0
|
|
20230621,230400,64607720650,46900,46900,46900,46900,0
|
|
20230621,230300,64607720650,46900,46900,46900,46900,0
|
|
20230621,230200,64607720650,46900,46900,46900,46900,0
|
|
20230621,230100,64607720650,46900,46900,46900,46900,0
|
|
20230621,230000,64607720650,46900,46900,46900,46900,0
|
|
20230621,225900,64607720650,46900,46900,46900,46900,0
|
|
20230621,225800,64607720650,46900,46900,46900,46900,0
|
|
20230621,225700,64607720650,46900,46900,46900,46900,0
|
|
20230621,225600,64607720650,46900,46900,46900,46900,0
|
|
20230621,225500,64607720650,46900,46900,46900,46900,0
|
|
20230621,225400,64607720650,46900,46900,46900,46900,0
|
|
20230621,225300,64607720650,46900,46900,46900,46900,0
|
|
20230621,225200,64607720650,46900,46900,46900,46900,0
|
|
20230621,225100,64607720650,46900,46900,46900,46900,0
|
|
20230621,225000,64607720650,46900,46900,46900,46900,0
|
|
20230621,224900,64607720650,46900,46900,46900,46900,0
|
|
20230621,224800,64607720650,46900,46900,46900,46900,0
|
|
20230621,224700,64607720650,46900,46900,46900,46900,0
|
|
20230621,224600,64607720650,46900,46900,46900,46900,0
|
|
20230621,224500,64607720650,46900,46900,46900,46900,0
|
|
20230621,224400,64607720650,46900,46900,46900,46900,0
|
|
20230621,224300,64607720650,46900,46900,46900,46900,0
|
|
20230621,224200,64607720650,46900,46900,46900,46900,0
|
|
20230621,224100,64607720650,46900,46900,46900,46900,0
|
|
20230621,224000,64607720650,46900,46900,46900,46900,0
|
|
20230621,223900,64607720650,46900,46900,46900,46900,0
|
|
20230621,223800,64607720650,46900,46900,46900,46900,0
|
|
20230621,223700,64607720650,46900,46900,46900,46900,0
|
|
20230621,223600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,223500,64607720650,46900,46900,46900,46900,0
|
|
20230621,223400,64607720650,46900,46900,46900,46900,0
|
|
20230621,223300,64607720650,46900,46900,46900,46900,0
|
|
20230621,223200,64607720650,46900,46900,46900,46900,0
|
|
20230621,223100,64607720650,46900,46900,46900,46900,0
|
|
20230621,223000,64607720650,46900,46900,46900,46900,0
|
|
20230621,222900,64607720650,46900,46900,46900,46900,0
|
|
20230621,222800,64607720650,46900,46900,46900,46900,0
|
|
20230621,222700,64607720650,46900,46900,46900,46900,0
|
|
20230621,222600,64607720650,46900,46900,46900,46900,0
|
|
20230621,222500,64607720650,46900,46900,46900,46900,0
|
|
20230621,222400,64607720650,46900,46900,46900,46900,0
|
|
20230621,222300,64607720650,46900,46900,46900,46900,0
|
|
20230621,222200,64607720650,46900,46900,46900,46900,0
|
|
20230621,222100,64607720650,46900,46900,46900,46900,0
|
|
20230621,222000,64607720650,46900,46900,46900,46900,0
|
|
20230621,221900,64607720650,46900,46900,46900,46900,0
|
|
20230621,221800,64607720650,46900,46900,46900,46900,0
|
|
20230621,221700,64607720650,46900,46900,46900,46900,0
|
|
20230621,221600,64607720650,46900,46900,46900,46900,0
|
|
20230621,221500,64607720650,46900,46900,46900,46900,0
|
|
20230621,221400,64607720650,46900,46900,46900,46900,0
|
|
20230621,221300,64607720650,46900,46900,46900,46900,0
|
|
20230621,221200,64607720650,46900,46900,46900,46900,0
|
|
20230621,221100,64607720650,46900,46900,46900,46900,0
|
|
20230621,221000,64607720650,46900,46900,46900,46900,0
|
|
20230621,220900,64607720650,46900,46900,46900,46900,0
|
|
20230621,220800,64607720650,46900,46900,46900,46900,0
|
|
20230621,220700,64607720650,46900,46900,46900,46900,0
|
|
20230621,220600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,220500,64607720650,46900,46900,46900,46900,0
|
|
20230621,220400,64607720650,46900,46900,46900,46900,0
|
|
20230621,220300,64607720650,46900,46900,46900,46900,0
|
|
20230621,220200,64607720650,46900,46900,46900,46900,0
|
|
20230621,220100,64607720650,46900,46900,46900,46900,0
|
|
20230621,220000,64607720650,46900,46900,46900,46900,0
|
|
20230621,215900,64607720650,46900,46900,46900,46900,0
|
|
20230621,215800,64607720650,46900,46900,46900,46900,0
|
|
20230621,215700,64607720650,46900,46900,46900,46900,0
|
|
20230621,215600,64607720650,46900,46900,46900,46900,0
|
|
20230621,215500,64607720650,46900,46900,46900,46900,0
|
|
20230621,215400,64607720650,46900,46900,46900,46900,0
|
|
20230621,215300,64607720650,46900,46900,46900,46900,0
|
|
20230621,215200,64607720650,46900,46900,46900,46900,0
|
|
20230621,215100,64607720650,46900,46900,46900,46900,0
|
|
20230621,215000,64607720650,46900,46900,46900,46900,0
|
|
20230621,214900,64607720650,46900,46900,46900,46900,0
|
|
20230621,214800,64607720650,46900,46900,46900,46900,0
|
|
20230621,214700,64607720650,46900,46900,46900,46900,0
|
|
20230621,214600,64607720650,46900,46900,46900,46900,0
|
|
20230621,214500,64607720650,46900,46900,46900,46900,0
|
|
20230621,214400,64607720650,46900,46900,46900,46900,0
|
|
20230621,214300,64607720650,46900,46900,46900,46900,0
|
|
20230621,214200,64607720650,46900,46900,46900,46900,0
|
|
20230621,214100,64607720650,46900,46900,46900,46900,0
|
|
20230621,214000,64607720650,46900,46900,46900,46900,0
|
|
20230621,213900,64607720650,46900,46900,46900,46900,0
|
|
20230621,213800,64607720650,46900,46900,46900,46900,0
|
|
20230621,213700,64607720650,46900,46900,46900,46900,0
|
|
20230621,213600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,213500,64607720650,46900,46900,46900,46900,0
|
|
20230621,213400,64607720650,46900,46900,46900,46900,0
|
|
20230621,213300,64607720650,46900,46900,46900,46900,0
|
|
20230621,213200,64607720650,46900,46900,46900,46900,0
|
|
20230621,213100,64607720650,46900,46900,46900,46900,0
|
|
20230621,213000,64607720650,46900,46900,46900,46900,0
|
|
20230621,212900,64607720650,46900,46900,46900,46900,0
|
|
20230621,212800,64607720650,46900,46900,46900,46900,0
|
|
20230621,212700,64607720650,46900,46900,46900,46900,0
|
|
20230621,212600,64607720650,46900,46900,46900,46900,0
|
|
20230621,212500,64607720650,46900,46900,46900,46900,0
|
|
20230621,212400,64607720650,46900,46900,46900,46900,0
|
|
20230621,212300,64607720650,46900,46900,46900,46900,0
|
|
20230621,212200,64607720650,46900,46900,46900,46900,0
|
|
20230621,212100,64607720650,46900,46900,46900,46900,0
|
|
20230621,212000,64607720650,46900,46900,46900,46900,0
|
|
20230621,211900,64607720650,46900,46900,46900,46900,0
|
|
20230621,211800,64607720650,46900,46900,46900,46900,0
|
|
20230621,211700,64607720650,46900,46900,46900,46900,0
|
|
20230621,211600,64607720650,46900,46900,46900,46900,0
|
|
20230621,211500,64607720650,46900,46900,46900,46900,0
|
|
20230621,211400,64607720650,46900,46900,46900,46900,0
|
|
20230621,211300,64607720650,46900,46900,46900,46900,0
|
|
20230621,211200,64607720650,46900,46900,46900,46900,0
|
|
20230621,211100,64607720650,46900,46900,46900,46900,0
|
|
20230621,211000,64607720650,46900,46900,46900,46900,0
|
|
20230621,210900,64607720650,46900,46900,46900,46900,0
|
|
20230621,210800,64607720650,46900,46900,46900,46900,0
|
|
20230621,210700,64607720650,46900,46900,46900,46900,0
|
|
20230621,210600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,210500,64607720650,46900,46900,46900,46900,0
|
|
20230621,210400,64607720650,46900,46900,46900,46900,0
|
|
20230621,210300,64607720650,46900,46900,46900,46900,0
|
|
20230621,210200,64607720650,46900,46900,46900,46900,0
|
|
20230621,210100,64607720650,46900,46900,46900,46900,0
|
|
20230621,210000,64607720650,46900,46900,46900,46900,0
|
|
20230621,205900,64607720650,46900,46900,46900,46900,0
|
|
20230621,205800,64607720650,46900,46900,46900,46900,0
|
|
20230621,205700,64607720650,46900,46900,46900,46900,0
|
|
20230621,205600,64607720650,46900,46900,46900,46900,0
|
|
20230621,205500,64607720650,46900,46900,46900,46900,0
|
|
20230621,205400,64607720650,46900,46900,46900,46900,0
|
|
20230621,205300,64607720650,46900,46900,46900,46900,0
|
|
20230621,205200,64607720650,46900,46900,46900,46900,0
|
|
20230621,205100,64607720650,46900,46900,46900,46900,0
|
|
20230621,205000,64607720650,46900,46900,46900,46900,0
|
|
20230621,204900,64607720650,46900,46900,46900,46900,0
|
|
20230621,204800,64607720650,46900,46900,46900,46900,0
|
|
20230621,204700,64607720650,46900,46900,46900,46900,0
|
|
20230621,204600,64607720650,46900,46900,46900,46900,0
|
|
20230621,204500,64607720650,46900,46900,46900,46900,0
|
|
20230621,204400,64607720650,46900,46900,46900,46900,0
|
|
20230621,204300,64607720650,46900,46900,46900,46900,0
|
|
20230621,204200,64607720650,46900,46900,46900,46900,0
|
|
20230621,204100,64607720650,46900,46900,46900,46900,0
|
|
20230621,204000,64607720650,46900,46900,46900,46900,0
|
|
20230621,203900,64607720650,46900,46900,46900,46900,0
|
|
20230621,203800,64607720650,46900,46900,46900,46900,0
|
|
20230621,203700,64607720650,46900,46900,46900,46900,0
|
|
20230621,203600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,203500,64607720650,46900,46900,46900,46900,0
|
|
20230621,203400,64607720650,46900,46900,46900,46900,0
|
|
20230621,203300,64607720650,46900,46900,46900,46900,0
|
|
20230621,203200,64607720650,46900,46900,46900,46900,0
|
|
20230621,203100,64607720650,46900,46900,46900,46900,0
|
|
20230621,203000,64607720650,46900,46900,46900,46900,0
|
|
20230621,202900,64607720650,46900,46900,46900,46900,0
|
|
20230621,202800,64607720650,46900,46900,46900,46900,0
|
|
20230621,202700,64607720650,46900,46900,46900,46900,0
|
|
20230621,202600,64607720650,46900,46900,46900,46900,0
|
|
20230621,202500,64607720650,46900,46900,46900,46900,0
|
|
20230621,202400,64607720650,46900,46900,46900,46900,0
|
|
20230621,202300,64607720650,46900,46900,46900,46900,0
|
|
20230621,202200,64607720650,46900,46900,46900,46900,0
|
|
20230621,202100,64607720650,46900,46900,46900,46900,0
|
|
20230621,202000,64607720650,46900,46900,46900,46900,0
|
|
20230621,201900,64607720650,46900,46900,46900,46900,0
|
|
20230621,201800,64607720650,46900,46900,46900,46900,0
|
|
20230621,201700,64607720650,46900,46900,46900,46900,0
|
|
20230621,201600,64607720650,46900,46900,46900,46900,0
|
|
20230621,201500,64607720650,46900,46900,46900,46900,0
|
|
20230621,201400,64607720650,46900,46900,46900,46900,0
|
|
20230621,201300,64607720650,46900,46900,46900,46900,0
|
|
20230621,201200,64607720650,46900,46900,46900,46900,0
|
|
20230621,201100,64607720650,46900,46900,46900,46900,0
|
|
20230621,201000,64607720650,46900,46900,46900,46900,0
|
|
20230621,200900,64607720650,46900,46900,46900,46900,0
|
|
20230621,200800,64607720650,46900,46900,46900,46900,0
|
|
20230621,200700,64607720650,46900,46900,46900,46900,0
|
|
20230621,200600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,200500,64607720650,46900,46900,46900,46900,0
|
|
20230621,200400,64607720650,46900,46900,46900,46900,0
|
|
20230621,200300,64607720650,46900,46900,46900,46900,0
|
|
20230621,200200,64607720650,46900,46900,46900,46900,0
|
|
20230621,200100,64607720650,46900,46900,46900,46900,0
|
|
20230621,200000,64607720650,46900,46900,46900,46900,0
|
|
20230621,195900,64607720650,46900,46900,46900,46900,0
|
|
20230621,195800,64607720650,46900,46900,46900,46900,0
|
|
20230621,195700,64607720650,46900,46900,46900,46900,0
|
|
20230621,195600,64607720650,46900,46900,46900,46900,0
|
|
20230621,195500,64607720650,46900,46900,46900,46900,0
|
|
20230621,195400,64607720650,46900,46900,46900,46900,0
|
|
20230621,195300,64607720650,46900,46900,46900,46900,0
|
|
20230621,195200,64607720650,46900,46900,46900,46900,0
|
|
20230621,195100,64607720650,46900,46900,46900,46900,0
|
|
20230621,195000,64607720650,46900,46900,46900,46900,0
|
|
20230621,194900,64607720650,46900,46900,46900,46900,0
|
|
20230621,194800,64607720650,46900,46900,46900,46900,0
|
|
20230621,194700,64607720650,46900,46900,46900,46900,0
|
|
20230621,194600,64607720650,46900,46900,46900,46900,0
|
|
20230621,194500,64607720650,46900,46900,46900,46900,0
|
|
20230621,194400,64607720650,46900,46900,46900,46900,0
|
|
20230621,194300,64607720650,46900,46900,46900,46900,0
|
|
20230621,194200,64607720650,46900,46900,46900,46900,0
|
|
20230621,194100,64607720650,46900,46900,46900,46900,0
|
|
20230621,194000,64607720650,46900,46900,46900,46900,0
|
|
20230621,193900,64607720650,46900,46900,46900,46900,0
|
|
20230621,193800,64607720650,46900,46900,46900,46900,0
|
|
20230621,193700,64607720650,46900,46900,46900,46900,0
|
|
20230621,193600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,193500,64607720650,46900,46900,46900,46900,0
|
|
20230621,193400,64607720650,46900,46900,46900,46900,0
|
|
20230621,193300,64607720650,46900,46900,46900,46900,0
|
|
20230621,193200,64607720650,46900,46900,46900,46900,0
|
|
20230621,193100,64607720650,46900,46900,46900,46900,0
|
|
20230621,193000,64607720650,46900,46900,46900,46900,0
|
|
20230621,192900,64607720650,46900,46900,46900,46900,0
|
|
20230621,192800,64607720650,46900,46900,46900,46900,0
|
|
20230621,192700,64607720650,46900,46900,46900,46900,0
|
|
20230621,192600,64607720650,46900,46900,46900,46900,0
|
|
20230621,192500,64607720650,46900,46900,46900,46900,0
|
|
20230621,192400,64607720650,46900,46900,46900,46900,0
|
|
20230621,192300,64607720650,46900,46900,46900,46900,0
|
|
20230621,192200,64607720650,46900,46900,46900,46900,0
|
|
20230621,192100,64607720650,46900,46900,46900,46900,0
|
|
20230621,192000,64607720650,46900,46900,46900,46900,0
|
|
20230621,191900,64607720650,46900,46900,46900,46900,0
|
|
20230621,191800,64607720650,46900,46900,46900,46900,0
|
|
20230621,191700,64607720650,46900,46900,46900,46900,0
|
|
20230621,191600,64607720650,46900,46900,46900,46900,0
|
|
20230621,191500,64607720650,46900,46900,46900,46900,0
|
|
20230621,191400,64607720650,46900,46900,46900,46900,0
|
|
20230621,191300,64607720650,46900,46900,46900,46900,0
|
|
20230621,191200,64607720650,46900,46900,46900,46900,0
|
|
20230621,191100,64607720650,46900,46900,46900,46900,0
|
|
20230621,191000,64607720650,46900,46900,46900,46900,0
|
|
20230621,190900,64607720650,46900,46900,46900,46900,0
|
|
20230621,190800,64607720650,46900,46900,46900,46900,0
|
|
20230621,190700,64607720650,46900,46900,46900,46900,0
|
|
20230621,190600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,190500,64607720650,46900,46900,46900,46900,0
|
|
20230621,190400,64607720650,46900,46900,46900,46900,0
|
|
20230621,190300,64607720650,46900,46900,46900,46900,0
|
|
20230621,190200,64607720650,46900,46900,46900,46900,0
|
|
20230621,190100,64607720650,46900,46900,46900,46900,0
|
|
20230621,190000,64607720650,46900,46900,46900,46900,0
|
|
20230621,185900,64607720650,46900,46900,46900,46900,0
|
|
20230621,185800,64607720650,46900,46900,46900,46900,0
|
|
20230621,185700,64607720650,46900,46900,46900,46900,0
|
|
20230621,185600,64607720650,46900,46900,46900,46900,0
|
|
20230621,185500,64607720650,46900,46900,46900,46900,0
|
|
20230621,185400,64607720650,46900,46900,46900,46900,0
|
|
20230621,185300,64607720650,46900,46900,46900,46900,0
|
|
20230621,185200,64607720650,46900,46900,46900,46900,0
|
|
20230621,185100,64607720650,46900,46900,46900,46900,0
|
|
20230621,185000,64607720650,46900,46900,46900,46900,0
|
|
20230621,184900,64607720650,46900,46900,46900,46900,0
|
|
20230621,184800,64607720650,46900,46900,46900,46900,0
|
|
20230621,184700,64607720650,46900,46900,46900,46900,0
|
|
20230621,184600,64607720650,46900,46900,46900,46900,0
|
|
20230621,184500,64607720650,46900,46900,46900,46900,0
|
|
20230621,184400,64607720650,46900,46900,46900,46900,0
|
|
20230621,184300,64607720650,46900,46900,46900,46900,0
|
|
20230621,184200,64607720650,46900,46900,46900,46900,0
|
|
20230621,184100,64607720650,46900,46900,46900,46900,0
|
|
20230621,184000,64607720650,46900,46900,46900,46900,0
|
|
20230621,183900,64607720650,46900,46900,46900,46900,0
|
|
20230621,183800,64607720650,46900,46900,46900,46900,0
|
|
20230621,183700,64607720650,46900,46900,46900,46900,0
|
|
20230621,183600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,183500,64607720650,46900,46900,46900,46900,0
|
|
20230621,183400,64607720650,46900,46900,46900,46900,0
|
|
20230621,183300,64607720650,46900,46900,46900,46900,0
|
|
20230621,183200,64607720650,46900,46900,46900,46900,0
|
|
20230621,183100,64607720650,46900,46900,46900,46900,0
|
|
20230621,183000,64607720650,46900,46900,46900,46900,0
|
|
20230621,182900,64607720650,46900,46900,46900,46900,0
|
|
20230621,182800,64607720650,46900,46900,46900,46900,0
|
|
20230621,182700,64607720650,46900,46900,46900,46900,0
|
|
20230621,182600,64607720650,46900,46900,46900,46900,0
|
|
20230621,182500,64607720650,46900,46900,46900,46900,0
|
|
20230621,182400,64607720650,46900,46900,46900,46900,0
|
|
20230621,182300,64607720650,46900,46900,46900,46900,0
|
|
20230621,182200,64607720650,46900,46900,46900,46900,0
|
|
20230621,182100,64607720650,46900,46900,46900,46900,0
|
|
20230621,182000,64607720650,46900,46900,46900,46900,0
|
|
20230621,181900,64607720650,46900,46900,46900,46900,0
|
|
20230621,181800,64607720650,46900,46900,46900,46900,0
|
|
20230621,181700,64607720650,46900,46900,46900,46900,0
|
|
20230621,181600,64607720650,46900,46900,46900,46900,0
|
|
20230621,181500,64607720650,46900,46900,46900,46900,0
|
|
20230621,181400,64607720650,46900,46900,46900,46900,0
|
|
20230621,181300,64607720650,46900,46900,46900,46900,0
|
|
20230621,181200,64607720650,46900,46900,46900,46900,0
|
|
20230621,181100,64607720650,46900,46900,46900,46900,0
|
|
20230621,181000,64607720650,46900,46900,46900,46900,0
|
|
20230621,180900,64607720650,46900,46900,46900,46900,0
|
|
20230621,180800,64607720650,46900,46900,46900,46900,0
|
|
20230621,180700,64607720650,46900,46900,46900,46900,0
|
|
20230621,180600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,180500,64607720650,46900,46900,46900,46900,0
|
|
20230621,180400,64607720650,46900,46900,46900,46900,0
|
|
20230621,180300,64607720650,46900,46900,46900,46900,0
|
|
20230621,180200,64607720650,46900,46900,46900,46900,0
|
|
20230621,180100,64607720650,46900,46900,46900,46900,0
|
|
20230621,180000,64607720650,46900,46900,46900,46900,0
|
|
20230621,175900,64607720650,46900,46900,46900,46900,0
|
|
20230621,175800,64607720650,46900,46900,46900,46900,0
|
|
20230621,175700,64607720650,46900,46900,46900,46900,0
|
|
20230621,175600,64607720650,46900,46900,46900,46900,0
|
|
20230621,175500,64607720650,46900,46900,46900,46900,0
|
|
20230621,175400,64607720650,46900,46900,46900,46900,0
|
|
20230621,175300,64607720650,46900,46900,46900,46900,0
|
|
20230621,175200,64607720650,46900,46900,46900,46900,0
|
|
20230621,175100,64607720650,46900,46900,46900,46900,0
|
|
20230621,175000,64607720650,46900,46900,46900,46900,0
|
|
20230621,174900,64607720650,46900,46900,46900,46900,0
|
|
20230621,174800,64607720650,46900,46900,46900,46900,0
|
|
20230621,174700,64607720650,46900,46900,46900,46900,0
|
|
20230621,174600,64607720650,46900,46900,46900,46900,0
|
|
20230621,174500,64607720650,46900,46900,46900,46900,0
|
|
20230621,174400,64607720650,46900,46900,46900,46900,0
|
|
20230621,174300,64607720650,46900,46900,46900,46900,0
|
|
20230621,174200,64607720650,46900,46900,46900,46900,0
|
|
20230621,174100,64607720650,46900,46900,46900,46900,0
|
|
20230621,174000,64607720650,46900,46900,46900,46900,0
|
|
20230621,173900,64607720650,46900,46900,46900,46900,0
|
|
20230621,173800,64607720650,46900,46900,46900,46900,0
|
|
20230621,173700,64607720650,46900,46900,46900,46900,0
|
|
20230621,173600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,173500,64607720650,46900,46900,46900,46900,0
|
|
20230621,173400,64607720650,46900,46900,46900,46900,0
|
|
20230621,173300,64607720650,46900,46900,46900,46900,0
|
|
20230621,173200,64607720650,46900,46900,46900,46900,0
|
|
20230621,173100,64607720650,46900,46900,46900,46900,0
|
|
20230621,173000,64607720650,46900,46900,46900,46900,0
|
|
20230621,172900,64607720650,46900,46900,46900,46900,0
|
|
20230621,172800,64607720650,46900,46900,46900,46900,0
|
|
20230621,172700,64607720650,46900,46900,46900,46900,0
|
|
20230621,172600,64607720650,46900,46900,46900,46900,0
|
|
20230621,172500,64607720650,46900,46900,46900,46900,0
|
|
20230621,172400,64607720650,46900,46900,46900,46900,0
|
|
20230621,172300,64607720650,46900,46900,46900,46900,0
|
|
20230621,172200,64607720650,46900,46900,46900,46900,0
|
|
20230621,172100,64607720650,46900,46900,46900,46900,0
|
|
20230621,172000,64607720650,46900,46900,46900,46900,0
|
|
20230621,171900,64607720650,46900,46900,46900,46900,0
|
|
20230621,171800,64607720650,46900,46900,46900,46900,0
|
|
20230621,171700,64607720650,46900,46900,46900,46900,0
|
|
20230621,171600,64607720650,46900,46900,46900,46900,0
|
|
20230621,171500,64607720650,46900,46900,46900,46900,0
|
|
20230621,171400,64607720650,46900,46900,46900,46900,0
|
|
20230621,171300,64607720650,46900,46900,46900,46900,0
|
|
20230621,171200,64607720650,46900,46900,46900,46900,0
|
|
20230621,171100,64607720650,46900,46900,46900,46900,0
|
|
20230621,171000,64607720650,46900,46900,46900,46900,0
|
|
20230621,170900,64607720650,46900,46900,46900,46900,0
|
|
20230621,170800,64607720650,46900,46900,46900,46900,0
|
|
20230621,170700,64607720650,46900,46900,46900,46900,0
|
|
20230621,170600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,170500,64607720650,46900,46900,46900,46900,0
|
|
20230621,170400,64607720650,46900,46900,46900,46900,0
|
|
20230621,170300,64607720650,46900,46900,46900,46900,0
|
|
20230621,170200,64607720650,46900,46900,46900,46900,0
|
|
20230621,170100,64607720650,46900,46900,46900,46900,0
|
|
20230621,170000,64607720650,46900,46900,46900,46900,0
|
|
20230621,165900,64607720650,46900,46900,46900,46900,0
|
|
20230621,165800,64607720650,46900,46900,46900,46900,0
|
|
20230621,165700,64607720650,46900,46900,46900,46900,0
|
|
20230621,165600,64607720650,46900,46900,46900,46900,0
|
|
20230621,165500,64607720650,46900,46900,46900,46900,0
|
|
20230621,165400,64607720650,46900,46900,46900,46900,0
|
|
20230621,165300,64607720650,46900,46900,46900,46900,0
|
|
20230621,165200,64607720650,46900,46900,46900,46900,0
|
|
20230621,165100,64607720650,46900,46900,46900,46900,0
|
|
20230621,165000,64607720650,46900,46900,46900,46900,0
|
|
20230621,164900,64607720650,46900,46900,46900,46900,0
|
|
20230621,164800,64607720650,46900,46900,46900,46900,0
|
|
20230621,164700,64607720650,46900,46900,46900,46900,0
|
|
20230621,164600,64607720650,46900,46900,46900,46900,0
|
|
20230621,164500,64607720650,46900,46900,46900,46900,0
|
|
20230621,164400,64607720650,46900,46900,46900,46900,0
|
|
20230621,164300,64607720650,46900,46900,46900,46900,0
|
|
20230621,164200,64607720650,46900,46900,46900,46900,0
|
|
20230621,164100,64607720650,46900,46900,46900,46900,0
|
|
20230621,164000,64607720650,46900,46900,46900,46900,0
|
|
20230621,163900,64607720650,46900,46900,46900,46900,0
|
|
20230621,163800,64607720650,46900,46900,46900,46900,0
|
|
20230621,163700,64607720650,46900,46900,46900,46900,0
|
|
20230621,163600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,163500,64607720650,46900,46900,46900,46900,0
|
|
20230621,163400,64607720650,46900,46900,46900,46900,0
|
|
20230621,163300,64607720650,46900,46900,46900,46900,0
|
|
20230621,163200,64607720650,46900,46900,46900,46900,0
|
|
20230621,163100,64607720650,46900,46900,46900,46900,0
|
|
20230621,163000,64607720650,46900,46900,46900,46900,0
|
|
20230621,162900,64607720650,46900,46900,46900,46900,0
|
|
20230621,162800,64607720650,46900,46900,46900,46900,0
|
|
20230621,162700,64607720650,46900,46900,46900,46900,0
|
|
20230621,162600,64607720650,46900,46900,46900,46900,0
|
|
20230621,162500,64607720650,46900,46900,46900,46900,0
|
|
20230621,162400,64607720650,46900,46900,46900,46900,0
|
|
20230621,162300,64607720650,46900,46900,46900,46900,0
|
|
20230621,162200,64607720650,46900,46900,46900,46900,0
|
|
20230621,162100,64607720650,46900,46900,46900,46900,0
|
|
20230621,162000,64607720650,46900,46900,46900,46900,0
|
|
20230621,161900,64607720650,46900,46900,46900,46900,0
|
|
20230621,161800,64607720650,46900,46900,46900,46900,0
|
|
20230621,161700,64607720650,46900,46900,46900,46900,0
|
|
20230621,161600,64607720650,46900,46900,46900,46900,0
|
|
20230621,161500,64607720650,46900,46900,46900,46900,0
|
|
20230621,161400,64607720650,46900,46900,46900,46900,0
|
|
20230621,161300,64607720650,46900,46900,46900,46900,0
|
|
20230621,161200,64607720650,46900,46900,46900,46900,0
|
|
20230621,161100,64607720650,46900,46900,46900,46900,0
|
|
20230621,161000,64607720650,46900,46900,46900,46900,0
|
|
20230621,160900,64607720650,46900,46900,46900,46900,0
|
|
20230621,160800,64607720650,46900,46900,46900,46900,0
|
|
20230621,160700,64607720650,46900,46900,46900,46900,0
|
|
20230621,160600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,160500,64607720650,46900,46900,46900,46900,0
|
|
20230621,160400,64607720650,46900,46900,46900,46900,0
|
|
20230621,160300,64607720650,46900,46900,46900,46900,0
|
|
20230621,160200,64607720650,46900,46900,46900,46900,0
|
|
20230621,160100,64607720650,46900,46900,46900,46900,0
|
|
20230621,160000,64607720650,46900,46900,46900,46900,0
|
|
20230621,155900,64607720650,46900,46900,46900,46900,0
|
|
20230621,155800,64607720650,46900,46900,46900,46900,0
|
|
20230621,155700,64607720650,46900,46900,46900,46900,0
|
|
20230621,155600,64607720650,46900,46900,46900,46900,0
|
|
20230621,155500,64607720650,46900,46900,46900,46900,0
|
|
20230621,155400,64607720650,46900,46900,46900,46900,0
|
|
20230621,155300,64607720650,46900,46900,46900,46900,0
|
|
20230621,155200,64607720650,46900,46900,46900,46900,0
|
|
20230621,155100,64607720650,46900,46900,46900,46900,0
|
|
20230621,155000,64607720650,46900,46900,46900,46900,0
|
|
20230621,154900,64607720650,46900,46900,46900,46900,0
|
|
20230621,154800,64607720650,46900,46900,46900,46900,0
|
|
20230621,154700,64607720650,46900,46900,46900,46900,0
|
|
20230621,154600,64607720650,46900,46900,46900,46900,0
|
|
20230621,154500,64607720650,46900,46900,46900,46900,0
|
|
20230621,154400,64607720650,46900,46900,46900,46900,0
|
|
20230621,154300,64607720650,46900,46900,46900,46900,0
|
|
20230621,154200,64607720650,46900,46900,46900,46900,0
|
|
20230621,154100,64607720650,46900,46900,46900,46900,0
|
|
20230621,154000,64607720650,46900,46900,46900,46900,0
|
|
20230621,153900,64607720650,46900,46900,46900,46900,0
|
|
20230621,153800,64607720650,46900,46900,46900,46900,0
|
|
20230621,153700,64607720650,46900,46900,46900,46900,0
|
|
20230621,153600,64607720650,46900,46900,46900,46900,163831
|
|
20230621,153500,64607720650,46900,46900,46900,46900,0
|
|
20230621,153400,64607720650,46900,46900,46900,46900,0
|
|
20230621,153300,64607720650,46900,46900,46900,46900,0
|
|
20230621,153200,64607720650,46900,46900,46900,46900,0
|
|
20230621,153100,64607720650,46900,46900,46900,46900,0
|
|
20230621,153000,64607720650,46900,46900,46900,46900,163831
|
|
20230621,152900,56924046750,47000,47000,47000,47000,0
|
|
20230621,152800,56924046750,47000,47000,47000,47000,0
|
|
20230621,152700,56924046750,47000,47000,47000,47000,0
|
|
20230621,152600,56924046750,47000,47000,47000,47000,0
|
|
20230621,152500,56924046750,47000,47000,47000,47000,0
|
|
20230621,152400,56924046750,47000,47000,47000,47000,0
|
|
20230621,152300,56924046750,47000,47000,47000,47000,0
|
|
20230621,152200,56924046750,47000,47000,47000,47000,0
|
|
20230621,152100,56924046750,47000,47000,47000,47000,0
|
|
20230621,152000,56924046750,47000,47000,47000,47000,0
|
|
20230621,151900,56924046750,47000,46950,47000,46950,6456
|
|
20230621,151800,56620667600,46950,46850,47000,46850,23571
|
|
20230621,151700,55514892450,46850,46850,46900,46850,1913
|
|
20230621,151600,55425208650,46850,46850,46900,46850,3634
|
|
20230621,151500,55254852150,46850,46850,46900,46850,1454
|
|
20230621,151400,55186709700,46900,46900,46950,46850,11593
|
|
20230621,151300,54642978700,46900,46850,46900,46850,1348
|
|
20230621,151200,54579792500,46850,46850,46900,46800,6389
|
|
20230621,151100,54280447400,46850,46850,46900,46800,13748
|
|
20230621,151000,53636320850,46900,46850,46900,46850,5417
|
|
20230621,150900,53382336100,46850,46850,46900,46800,24821
|
|
20230621,150800,52219472050,46900,46850,46900,46850,16466
|
|
20230621,150700,51447988600,46850,46850,46900,46850,10020
|
|
20230621,150600,50978503050,46850,46850,46900,46850,2207
|
|
20230621,150500,50875078750,46850,46950,46950,46850,35187
|
|
20230621,150400,49225071650,46900,46900,46950,46900,3974
|
|
20230621,150300,49038560450,46950,46900,46950,46900,2588
|
|
20230621,150200,48917118950,46950,46950,46950,46900,1859
|
|
20230621,150100,48829857250,46900,46900,46950,46900,3551
|
|
20230621,150000,48663258200,46900,46900,46950,46900,4486
|
|
20230621,145900,48452692750,46900,46900,46950,46900,10045
|
|
20230621,145800,47981112650,46900,46950,46950,46900,1569
|
|
20230621,145700,47907483450,46900,46950,46950,46900,3759
|
|
20230621,145600,47731027950,46950,46900,46950,46900,2967
|
|
20230621,145500,47591758150,46950,46950,46950,46900,1327
|
|
20230621,145400,47529488200,46900,46900,46950,46900,1320
|
|
20230621,145300,47467567250,46900,46900,46950,46900,1849
|
|
20230621,145200,47380782200,46950,46950,46950,46900,4545
|
|
20230621,145100,47167420650,46900,46900,46950,46900,11194
|
|
20230621,145000,46642250600,46900,46850,46900,46850,2402
|
|
20230621,144900,46529651950,46900,46850,46900,46850,2169
|
|
20230621,144800,46427963400,46850,46950,46950,46850,13036
|
|
20230621,144700,45816600800,46950,47000,47000,46900,13961
|
|
20230621,144600,45161243300,46950,47000,47000,46950,1995
|
|
20230621,144500,45067548200,46950,47000,47000,46950,767
|
|
20230621,144400,45031532300,46950,46900,47000,46900,10807
|
|
20230621,144300,44524245650,46900,46950,46950,46900,2883
|
|
20230621,144200,44389012600,46900,46900,46950,46900,2350
|
|
20230621,144100,44278757850,46900,46900,46950,46900,4753
|
|
20230621,144000,44055780550,46950,46900,46950,46900,1726
|
|
20230621,143900,43974807100,46900,46900,46950,46900,780
|
|
20230621,143800,43938215400,46900,47000,47000,46850,22528
|
|
20230621,143700,42881246650,47000,47000,47050,46950,50561
|
|
20230621,143600,40504898650,47050,47050,47050,47000,2493
|
|
20230621,143500,40387715050,47000,47000,47050,47000,2769
|
|
20230621,143400,40257517150,47050,47050,47050,47000,2894
|
|
20230621,143300,40121472200,47050,47000,47050,47000,2249
|
|
20230621,143200,40015719200,47050,47000,47050,47000,1242
|
|
20230621,143100,39957317200,47050,47050,47050,47000,1689
|
|
20230621,143000,39877880200,47050,47050,47050,47000,1415
|
|
20230621,142900,39811338450,47050,47050,47100,47000,17723
|
|
20230621,142800,38977486500,47050,47100,47100,47050,2338
|
|
20230621,142700,38867456750,47050,47050,47100,47000,2787
|
|
20230621,142600,38736327300,47050,47000,47100,47000,17353
|
|
20230621,142500,37919982350,47000,47050,47050,47000,4848
|
|
20230621,142400,37692022200,47000,47050,47050,47000,3674
|
|
20230621,142300,37519308500,47000,47000,47050,47000,4931
|
|
20230621,142200,37287431550,47050,47000,47050,47000,1364
|
|
20230621,142100,37223301300,47000,47050,47050,47000,2407
|
|
20230621,142000,37110093700,47050,47050,47100,47000,16592
|
|
20230621,141900,36329442200,47050,47100,47150,47050,20400
|
|
20230621,141800,35368972050,47150,47150,47150,47100,2956
|
|
20230621,141700,35229729000,47150,47100,47150,47100,1763
|
|
20230621,141600,35146681100,47150,47200,47200,47100,8352
|
|
20230621,141500,34752891850,47150,47200,47200,47150,2143
|
|
20230621,141400,34651835950,47200,47250,47300,47150,57544
|
|
20230621,141300,31934742600,47250,47250,47300,47250,2421
|
|
20230621,141200,31820345600,47250,47250,47300,47250,2321
|
|
20230621,141100,31710667050,47250,47250,47300,47250,2006
|
|
20230621,141000,31615865000,47250,47300,47300,47250,2111
|
|
20230621,140900,31516101100,47250,47300,47300,47250,1161
|
|
20230621,140800,31461232300,47300,47300,47350,47250,16463
|
|
20230621,140700,30682563500,47300,47300,47350,47300,26547
|
|
20230621,140600,29426877150,47300,47300,47350,47300,867
|
|
20230621,140500,29385851100,47300,47300,47350,47300,1691
|
|
20230621,140400,29305849600,47300,47300,47350,47300,1232
|
|
20230621,140300,29247572800,47350,47300,47350,47300,788
|
|
20230621,140200,29210279050,47350,47300,47350,47300,383
|
|
20230621,140100,29192159950,47300,47350,47350,47300,318
|
|
20230621,140000,29177112950,47300,47300,47350,47300,697
|
|
20230621,135900,29144125900,47300,47300,47350,47300,588
|
|
20230621,135800,29116309150,47300,47300,47350,47300,440
|
|
20230621,135700,29095495250,47300,47300,47350,47300,454
|
|
20230621,135600,29074013000,47300,47350,47350,47300,850
|
|
20230621,135500,29033795000,47300,47300,47350,47300,589
|
|
20230621,135400,29005927450,47350,47300,47350,47300,629
|
|
20230621,135300,28976160000,47350,47350,47400,47300,6129
|
|
20230621,135200,28685979750,47350,47300,47350,47300,1303
|
|
20230621,135100,28624300450,47300,47300,47350,47300,5352
|
|
20230621,135000,28370900600,47350,47350,47350,47300,6516
|
|
20230621,134900,28062386400,47350,47400,47400,47350,1045
|
|
20230621,134800,28012889350,47350,47350,47400,47300,15847
|
|
20230621,134700,27262539000,47300,47300,47350,47300,574
|
|
20230621,134600,27235386400,47350,47300,47350,47300,633
|
|
20230621,134500,27205437300,47300,47350,47400,47300,15984
|
|
20230621,134400,26448563700,47350,47350,47400,47350,682
|
|
20230621,134300,26416264100,47350,47400,47400,47350,1431
|
|
20230621,134200,26348494050,47350,47350,47400,47350,510
|
|
20230621,134100,26324337200,47400,47350,47400,47350,839
|
|
20230621,134000,26284598700,47350,47350,47400,47350,811
|
|
20230621,133900,26246183600,47350,47350,47400,47350,428
|
|
20230621,133800,26225913850,47350,47350,47400,47350,797
|
|
20230621,133700,26188160700,47350,47400,47400,47350,720
|
|
20230621,133600,26154059200,47350,47400,47400,47350,413
|
|
20230621,133500,26134498500,47350,47350,47400,47350,1049
|
|
20230621,133400,26084817100,47400,47350,47400,47350,786
|
|
20230621,133300,26047586750,47350,47400,47400,47350,935
|
|
20230621,133200,26003308100,47350,47400,47400,47350,532
|
|
20230621,133100,25978116200,47350,47350,47400,47350,815
|
|
20230621,133000,25939509550,47350,47350,47400,47350,286
|
|
20230621,132900,25925965500,47350,47350,47400,47350,915
|
|
20230621,132800,25882638450,47350,47400,47400,47350,768
|
|
20230621,132700,25846259250,47350,47350,47400,47350,1850
|
|
20230621,132600,25758597150,47350,47350,47400,47350,4320
|
|
20230621,132500,25554044900,47350,47350,47400,47350,6439
|
|
20230621,132400,25249149200,47350,47350,47400,47350,652
|
|
20230621,132300,25218272550,47350,47350,47400,47350,1005
|
|
20230621,132200,25170685350,47350,47350,47400,47350,900
|
|
20230621,132100,25128059650,47350,47350,47400,47350,800
|
|
20230621,132000,25090179350,47350,47400,47400,47350,1254
|
|
20230621,131900,25030787700,47350,47350,47400,47350,711
|
|
20230621,131800,24997118900,47400,47400,47400,47350,622
|
|
20230621,131700,24967666100,47350,47350,47400,47350,1781
|
|
20230621,131600,24883317700,47350,47350,47400,47300,5011
|
|
20230621,131500,24646049500,47350,47350,47400,47350,1534
|
|
20230621,131400,24573413450,47350,47350,47400,47350,1033
|
|
20230621,131300,24524488700,47350,47350,47400,47350,2571
|
|
20230621,131200,24402747400,47350,47350,47400,47350,990
|
|
20230621,131100,24355870350,47350,47350,47400,47350,1344
|
|
20230621,131000,24292225100,47350,47350,47400,47350,943
|
|
20230621,130900,24247569500,47400,47350,47400,47350,1125
|
|
20230621,130800,24194300150,47350,47400,47400,47350,1351
|
|
20230621,130700,24130321400,47350,47350,47400,47350,3894
|
|
20230621,130600,23945936900,47350,47400,47400,47350,455
|
|
20230621,130500,23924381450,47350,47350,47400,47350,1177
|
|
20230621,130400,23868634800,47350,47400,47400,47350,973
|
|
20230621,130300,23822556050,47400,47350,47400,47350,461
|
|
20230621,130200,23800718250,47350,47350,47400,47350,1300
|
|
20230621,130100,23739144750,47350,47350,47400,47350,776
|
|
20230621,130000,23702397000,47350,47350,47400,47350,489
|
|
20230621,125900,23679239600,47350,47350,47400,47350,1393
|
|
20230621,125800,23613262850,47350,47350,47400,47350,352
|
|
20230621,125700,23596593700,47350,47350,47400,47350,1109
|
|
20230621,125600,23544078100,47400,47350,47400,47350,1748
|
|
20230621,125500,23461299050,47350,47350,47400,47350,781
|
|
20230621,125400,23424311950,47350,47350,47400,47350,639
|
|
20230621,125300,23394052950,47350,47350,47400,47350,1198
|
|
20230621,125200,23337319500,47350,47300,47400,47300,2706
|
|
20230621,125100,23209179450,47350,47400,47400,47300,4865
|
|
20230621,125000,22978815600,47350,47350,47400,47350,1204
|
|
20230621,124900,22921802950,47350,47350,47400,47350,1987
|
|
20230621,124800,22827711100,47350,47350,47400,47350,841
|
|
20230621,124700,22787874100,47400,47350,47400,47350,790
|
|
20230621,124600,22750465350,47350,47400,47400,47350,663
|
|
20230621,124500,22719067700,47400,47350,47400,47350,1138
|
|
20230621,124400,22665171950,47350,47350,47400,47350,1163
|
|
20230621,124300,22610097750,47400,47350,47400,47350,696
|
|
20230621,124200,22577140500,47400,47350,47400,47350,515
|
|
20230621,124100,22552746250,47350,47350,47400,47350,1630
|
|
20230621,124000,22475561150,47350,47350,47400,47300,2177
|
|
20230621,123900,22372481950,47350,47400,47400,47350,2469
|
|
20230621,123800,22255564350,47350,47300,47400,47300,2159
|
|
20230621,123700,22153339600,47350,47350,47400,47350,1421
|
|
20230621,123600,22086050400,47350,47350,47400,47350,2863
|
|
20230621,123500,21950478900,47400,47350,47400,47350,2603
|
|
20230621,123400,21827226150,47350,47350,47400,47350,384
|
|
20230621,123300,21809036950,47350,47350,47400,47350,1010
|
|
20230621,123200,21761204850,47350,47350,47400,47350,921
|
|
20230621,123100,21717594300,47400,47350,47400,47350,475
|
|
20230621,123000,21695101550,47350,47400,47400,47350,3188
|
|
20230621,122900,21544135550,47350,47400,47400,47350,825
|
|
20230621,122800,21505069500,47350,47350,47400,47350,861
|
|
20230621,122700,21464296250,47350,47350,47400,47350,1241
|
|
20230621,122600,21405523800,47400,47350,47400,47350,968
|
|
20230621,122500,21359686700,47350,47400,47400,47350,777
|
|
20230621,122400,21322895050,47400,47350,47400,47350,765
|
|
20230621,122300,21286662150,47350,47350,47400,47350,816
|
|
20230621,122200,21248017300,47350,47400,47400,47350,1530
|
|
20230621,122100,21175559750,47400,47350,47400,47350,886
|
|
20230621,122000,21133606450,47350,47400,47400,47350,1059
|
|
20230621,121900,21083461550,47350,47350,47400,47350,1278
|
|
20230621,121800,21022929850,47350,47350,47400,47350,488
|
|
20230621,121700,20999821550,47350,47350,47400,47350,603
|
|
20230621,121600,20971268900,47350,47350,47400,47350,1414
|
|
20230621,121500,20904296650,47350,47350,47400,47350,4066
|
|
20230621,121400,20711770850,47350,47400,47400,47350,370
|
|
20230621,121300,20694245400,47350,47350,47400,47350,2045
|
|
20230621,121200,20597387450,47400,47300,47400,47300,21444
|
|
20230621,121100,19582019400,47350,47300,47350,47300,885
|
|
20230621,121000,19540132250,47350,47350,47350,47300,806
|
|
20230621,120900,19501995450,47350,47350,47350,47300,514
|
|
20230621,120800,19477672150,47300,47300,47350,47300,444
|
|
20230621,120700,19456668600,47300,47300,47350,47300,565
|
|
20230621,120600,19429930900,47300,47350,47350,47300,825
|
|
20230621,120500,19390898900,47300,47300,47350,47300,1080
|
|
20230621,120400,19339782950,47300,47300,47350,47300,645
|
|
20230621,120300,19309255250,47350,47300,47350,47300,667
|
|
20230621,120200,19277698050,47300,47300,47350,47300,439
|
|
20230621,120100,19256925750,47300,47300,47350,47300,859
|
|
20230621,120000,19216270300,47300,47300,47350,47300,469
|
|
20230621,115900,19194083300,47350,47300,47350,47300,859
|
|
20230621,115800,19153442700,47350,47300,47350,47300,970
|
|
20230621,115700,19107532100,47350,47350,47350,47300,305
|
|
20230621,115600,19093101550,47350,47300,47350,47300,292
|
|
20230621,115500,19079287100,47300,47300,47350,47300,1281
|
|
20230621,115400,19018678550,47350,47300,47350,47300,379
|
|
20230621,115300,19000746400,47300,47350,47350,47300,557
|
|
20230621,115200,18974384550,47300,47300,47350,47300,378
|
|
20230621,115100,18956503200,47350,47300,47350,47300,256
|
|
20230621,115000,18944389550,47300,47350,47350,47300,1097
|
|
20230621,114900,18892492350,47300,47300,47350,47300,402
|
|
20230621,114800,18873476100,47300,47350,47350,47300,302
|
|
20230621,114700,18859186750,47300,47350,47350,47300,610
|
|
20230621,114600,18830315450,47300,47350,47350,47300,2826
|
|
20230621,114500,18696592700,47300,47300,47350,47300,226
|
|
20230621,114400,18685902250,47300,47350,47350,47300,573
|
|
20230621,114300,18658784500,47300,47350,47350,47300,473
|
|
20230621,114200,18636404850,47300,47300,47350,47300,224
|
|
20230621,114100,18625808100,47300,47300,47350,47300,737
|
|
20230621,114000,18590933650,47300,47350,47350,47300,1487
|
|
20230621,113900,18520591500,47300,47350,47350,47300,397
|
|
20230621,113800,18501812650,47300,47300,47350,47300,381
|
|
20230621,113700,18483779950,47300,47300,47350,47300,245
|
|
20230621,113600,18472190250,47300,47300,47350,47300,497
|
|
20230621,113500,18448671600,47300,47350,47350,47300,575
|
|
20230621,113400,18421458850,47300,47350,47350,47300,406
|
|
20230621,113300,18402242750,47300,47300,47350,47300,941
|
|
20230621,113200,18357697950,47350,47300,47350,47300,864
|
|
20230621,113100,18316815850,47300,47350,47350,47300,1373
|
|
20230621,113000,18251867900,47300,47350,47350,47300,464
|
|
20230621,112900,18229916050,47300,47300,47350,47300,900
|
|
20230621,112800,18187329500,47300,47300,47350,47300,727
|
|
20230621,112700,18152936600,47300,47300,47350,47300,548
|
|
20230621,112600,18127012050,47300,47350,47350,47300,706
|
|
20230621,112500,18093599750,47300,47350,47400,47300,2805
|
|
20230621,112400,17960790050,47350,47400,47400,47350,1873
|
|
20230621,112300,17872095600,47350,47350,47400,47350,316
|
|
20230621,112200,17857131950,47400,47400,47400,47350,447
|
|
20230621,112100,17835961000,47350,47350,47400,47300,6135
|
|
20230621,112000,17545196300,47350,47350,47400,47300,1347
|
|
20230621,111900,17481412900,47350,47350,47400,47350,820
|
|
20230621,111800,17442583550,47350,47350,47400,47300,5486
|
|
20230621,111700,17182821850,47400,47350,47400,47350,421
|
|
20230621,111600,17162885400,47350,47350,47400,47350,337
|
|
20230621,111500,17146925300,47400,47350,47400,47300,2186
|
|
20230621,111400,17043409550,47350,47400,47400,47300,1738
|
|
20230621,111300,16961127300,47350,47400,47400,47300,6153
|
|
20230621,111200,16669767900,47350,47350,47400,47350,672
|
|
20230621,111100,16637932900,47350,47350,47400,47300,1969
|
|
20230621,111000,16544709850,47400,47300,47400,47300,8201
|
|
20230621,110900,16156410300,47300,47350,47350,47300,715
|
|
20230621,110800,16122571050,47300,47350,47350,47300,765
|
|
20230621,110700,16086370800,47300,47300,47350,47300,1139
|
|
20230621,110600,16032473300,47300,47300,47350,47300,1082
|
|
20230621,110500,15981265050,47350,47300,47350,47300,688
|
|
20230621,110400,15948713300,47350,47300,47350,47300,712
|
|
20230621,110300,15915020100,47300,47350,47350,47300,592
|
|
20230621,110200,15887005900,47300,47350,47350,47300,284
|
|
20230621,110100,15873567150,47350,47350,47350,47300,451
|
|
20230621,110000,15852227700,47300,47400,47400,47300,14931
|
|
20230621,105900,15145322950,47400,47350,47400,47350,1373
|
|
20230621,105800,15080301350,47350,47400,47400,47350,811
|
|
20230621,105700,15041888550,47350,47400,47400,47350,1000
|
|
20230621,105600,14994506300,47400,47350,47400,47350,884
|
|
20230621,105500,14952642600,47400,47400,47400,47350,519
|
|
20230621,105400,14928055500,47400,47400,47400,47350,1494
|
|
20230621,105300,14857308950,47350,47400,47400,47350,571
|
|
20230621,105200,14830265250,47350,47350,47400,47350,1018
|
|
20230621,105100,14782052900,47400,47400,47400,47350,846
|
|
20230621,105000,14741977500,47400,47400,47400,47350,499
|
|
20230621,104900,14718340500,47350,47350,47400,47350,2573
|
|
20230621,104800,14596478950,47400,47400,47400,47350,457
|
|
20230621,104700,14574828950,47400,47350,47400,47350,450
|
|
20230621,104600,14553520250,47350,47350,47400,47350,924
|
|
20230621,104500,14509744750,47350,47400,47400,47350,1716
|
|
20230621,104400,14428482550,47400,47400,47400,47350,618
|
|
20230621,104300,14399203700,47350,47400,47400,47350,868
|
|
20230621,104200,14358078650,47400,47400,47400,47350,1117
|
|
20230621,104100,14305173000,47400,47400,47400,47350,744
|
|
20230621,104000,14269933550,47350,47400,47400,47350,1160
|
|
20230621,103900,14214976900,47350,47400,47400,47350,2931
|
|
20230621,103800,14076161750,47350,47400,47400,47350,1107
|
|
20230621,103700,14023725500,47400,47400,47400,47350,830
|
|
20230621,103600,13984399350,47400,47400,47400,47350,551
|
|
20230621,103500,13958296750,47400,47400,47400,47350,1528
|
|
20230621,103400,13885875200,47400,47400,47400,47350,691
|
|
20230621,103300,13853138150,47350,47400,47400,47350,2133
|
|
20230621,103200,13752090700,47400,47400,47400,47350,538
|
|
20230621,103100,13726595600,47400,47350,47400,47350,880
|
|
20230621,103000,13684898600,47350,47400,47400,47350,1595
|
|
20230621,102900,13609312400,47400,47400,47400,47350,381
|
|
20230621,102800,13591256550,47400,47350,47400,47350,461
|
|
20230621,102700,13569406550,47400,47400,47400,47350,459
|
|
20230621,102600,13547666650,47350,47400,47400,47350,759
|
|
20230621,102500,13511709950,47400,47350,47400,47350,4779
|
|
20230621,102400,13285413650,47400,47350,47400,47350,589
|
|
20230621,102300,13257512300,47350,47400,47400,47350,812
|
|
20230621,102200,13219041550,47400,47400,47400,47350,450
|
|
20230621,102100,13197723850,47400,47400,47400,47350,242
|
|
20230621,102000,13186259550,47350,47350,47400,47350,1711
|
|
20230621,101900,13105169550,47350,47300,47400,47300,2031
|
|
20230621,101800,13009013150,47300,47350,47350,47300,295
|
|
20230621,101700,12995049650,47350,47350,47350,47300,1138
|
|
20230621,101600,12941172350,47350,47350,47350,47300,3470
|
|
20230621,101500,12776904450,47350,47350,47350,47300,381
|
|
20230621,101400,12758873150,47300,47350,47350,47300,460
|
|
20230621,101300,12737100200,47350,47350,47350,47300,825
|
|
20230621,101200,12698052800,47300,47350,47350,47300,396
|
|
20230621,101100,12679315250,47350,47300,47350,47300,1748
|
|
20230621,101000,12596554150,47350,47350,47350,47300,6072
|
|
20230621,100900,12309057400,47350,47350,47350,47300,332
|
|
20230621,100800,12293350000,47350,47350,47350,47300,1171
|
|
20230621,100700,12237935050,47300,47350,47350,47300,513
|
|
20230621,100600,12213648900,47300,47300,47350,47250,10560
|
|
20230621,100500,11714161050,47300,47250,47300,47250,425
|
|
20230621,100400,11694068100,47300,47300,47300,47250,517
|
|
20230621,100300,11669623950,47250,47350,47350,47250,25630
|
|
20230621,100200,10457543550,47300,47400,47400,47300,6284
|
|
20230621,100100,10160024100,47350,47400,47400,47350,4385
|
|
20230621,100000,9952371150,47400,47350,47400,47350,754
|
|
20230621,095900,9916643350,47400,47350,47400,47350,1450
|
|
20230621,095800,9847931100,47400,47350,47400,47350,936
|
|
20230621,095700,9803600700,47350,47350,47400,47300,6048
|
|
20230621,095600,9517203750,47300,47300,47350,47300,2522
|
|
20230621,095500,9397847250,47300,47300,47350,47300,535
|
|
20230621,095400,9372533300,47350,47300,47350,47300,2534
|
|
20230621,095300,9252634600,47350,47350,47350,47300,611
|
|
20230621,095200,9223721900,47350,47300,47350,47300,325
|
|
20230621,095100,9208340850,47350,47300,47350,47300,1222
|
|
20230621,095000,9150515400,47300,47300,47350,47300,855
|
|
20230621,094900,9110061350,47300,47350,47350,47300,1073
|
|
20230621,094800,9059298100,47300,47400,47400,47300,16674
|
|
20230621,094700,8270160450,47350,47350,47400,47350,6625
|
|
20230621,094600,7956452800,47350,47400,47400,47350,1343
|
|
20230621,094500,7892825400,47350,47400,47400,47350,1112
|
|
20230621,094400,7840144050,47350,47350,47400,47350,1739
|
|
20230621,094300,7757797050,47350,47350,47400,47350,703
|
|
20230621,094200,7724495450,47350,47350,47400,47350,1939
|
|
20230621,094100,7632663650,47350,47350,47400,47350,1257
|
|
20230621,094000,7573141750,47350,47350,47400,47350,1069
|
|
20230621,093900,7522524100,47400,47400,47450,47350,3996
|
|
20230621,093800,7333117350,47400,47400,47450,47400,2575
|
|
20230621,093700,7211052900,47450,47350,47450,47350,8270
|
|
20230621,093600,6819117400,47400,47350,47400,47350,560
|
|
20230621,093500,6792588250,47350,47400,47400,47350,801
|
|
20230621,093400,6754654650,47400,47350,47400,47350,524
|
|
20230621,093300,6729831200,47400,47350,47400,47350,725
|
|
20230621,093200,6695498800,47350,47400,47400,47350,275
|
|
20230621,093100,6682468900,47400,47350,47400,47350,3965
|
|
20230621,093000,6494708200,47400,47400,47400,47350,9459
|
|
20230621,092900,6046369350,47400,47450,47450,47400,2233
|
|
20230621,092800,5940503950,47450,47450,47450,47400,520
|
|
20230621,092700,5915834400,47450,47450,47450,47400,541
|
|
20230621,092600,5890173350,47450,47450,47450,47400,318
|
|
20230621,092500,5875084650,47400,47450,47450,47400,802
|
|
20230621,092400,5837040550,47450,47450,47450,47400,684
|
|
20230621,092300,5804587550,47450,47450,47450,47450,368
|
|
20230621,092200,5787125950,47450,47450,47450,47400,546
|
|
20230621,092100,5761225750,47400,47400,47450,47350,5636
|
|
20230621,092000,5494073250,47400,47400,47400,47350,2129
|
|
20230621,091900,5393174600,47350,47400,47400,47350,1047
|
|
20230621,091800,5343560400,47400,47400,47400,47350,591
|
|
20230621,091700,5315555300,47450,47450,47450,47400,7194
|
|
20230621,091600,4974552900,47450,47500,47500,47400,7929
|
|
20230621,091500,4598344400,47500,47500,47550,47450,2291
|
|
20230621,091400,4489521700,47550,47500,47550,47450,4910
|
|
20230621,091300,4256265500,47450,47500,47500,47450,915
|
|
20230621,091200,4212813900,47500,47500,47500,47450,1136
|
|
20230621,091100,4158854850,47500,47500,47500,47450,1355
|
|
20230621,091000,4094508000,47500,47500,47500,47450,1525
|
|
20230621,090900,4022094500,47500,47450,47500,47400,4118
|
|
20230621,090800,3826700050,47450,47400,47450,47400,406
|
|
20230621,090700,3807439300,47400,47450,47450,47400,2471
|
|
20230621,090600,3690274250,47450,47450,47500,47450,4939
|
|
20230621,090500,3455918450,47450,47450,47500,47400,3339
|
|
20230621,090400,3297479700,47450,47350,47450,47350,5048
|
|
20230621,090300,3058326850,47400,47500,47550,47350,12893
|
|
20230621,090200,2446896200,47550,47500,47550,47500,636
|
|
20230621,090100,2416661400,47500,47400,47550,47400,5873
|
|
20230621,090000,2137893350,47400,47500,47750,47300,45036
|