840 lines
44 KiB
CSV
840 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,225700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,225600,2163227700,44650,44650,44650,44650,0
|
|
20230602,225500,2163227700,44650,44650,44650,44650,0
|
|
20230602,225400,2163227700,44650,44650,44650,44650,0
|
|
20230602,225300,2163227700,44650,44650,44650,44650,0
|
|
20230602,225200,2163227700,44650,44650,44650,44650,0
|
|
20230602,225100,2163227700,44650,44650,44650,44650,0
|
|
20230602,225000,2163227700,44650,44650,44650,44650,0
|
|
20230602,224900,2163227700,44650,44650,44650,44650,0
|
|
20230602,224800,2163227700,44650,44650,44650,44650,0
|
|
20230602,224700,2163227700,44650,44650,44650,44650,0
|
|
20230602,224600,2163227700,44650,44650,44650,44650,0
|
|
20230602,224500,2163227700,44650,44650,44650,44650,0
|
|
20230602,224400,2163227700,44650,44650,44650,44650,0
|
|
20230602,224300,2163227700,44650,44650,44650,44650,0
|
|
20230602,224200,2163227700,44650,44650,44650,44650,0
|
|
20230602,224100,2163227700,44650,44650,44650,44650,0
|
|
20230602,224000,2163227700,44650,44650,44650,44650,0
|
|
20230602,223900,2163227700,44650,44650,44650,44650,0
|
|
20230602,223800,2163227700,44650,44650,44650,44650,0
|
|
20230602,223700,2163227700,44650,44650,44650,44650,0
|
|
20230602,223600,2163227700,44650,44650,44650,44650,0
|
|
20230602,223500,2163227700,44650,44650,44650,44650,0
|
|
20230602,223400,2163227700,44650,44650,44650,44650,0
|
|
20230602,223300,2163227700,44650,44650,44650,44650,0
|
|
20230602,223200,2163227700,44650,44650,44650,44650,0
|
|
20230602,223100,2163227700,44650,44650,44650,44650,0
|
|
20230602,223000,2163227700,44650,44650,44650,44650,0
|
|
20230602,222900,2163227700,44650,44650,44650,44650,0
|
|
20230602,222800,2163227700,44650,44650,44650,44650,0
|
|
20230602,222700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,222600,2163227700,44650,44650,44650,44650,0
|
|
20230602,222500,2163227700,44650,44650,44650,44650,0
|
|
20230602,222400,2163227700,44650,44650,44650,44650,0
|
|
20230602,222300,2163227700,44650,44650,44650,44650,0
|
|
20230602,222200,2163227700,44650,44650,44650,44650,0
|
|
20230602,222100,2163227700,44650,44650,44650,44650,0
|
|
20230602,222000,2163227700,44650,44650,44650,44650,0
|
|
20230602,221900,2163227700,44650,44650,44650,44650,0
|
|
20230602,221800,2163227700,44650,44650,44650,44650,0
|
|
20230602,221700,2163227700,44650,44650,44650,44650,0
|
|
20230602,221600,2163227700,44650,44650,44650,44650,0
|
|
20230602,221500,2163227700,44650,44650,44650,44650,0
|
|
20230602,221400,2163227700,44650,44650,44650,44650,0
|
|
20230602,221300,2163227700,44650,44650,44650,44650,0
|
|
20230602,221200,2163227700,44650,44650,44650,44650,0
|
|
20230602,221100,2163227700,44650,44650,44650,44650,0
|
|
20230602,221000,2163227700,44650,44650,44650,44650,0
|
|
20230602,220900,2163227700,44650,44650,44650,44650,0
|
|
20230602,220800,2163227700,44650,44650,44650,44650,0
|
|
20230602,220700,2163227700,44650,44650,44650,44650,0
|
|
20230602,220600,2163227700,44650,44650,44650,44650,0
|
|
20230602,220500,2163227700,44650,44650,44650,44650,0
|
|
20230602,220400,2163227700,44650,44650,44650,44650,0
|
|
20230602,220300,2163227700,44650,44650,44650,44650,0
|
|
20230602,220200,2163227700,44650,44650,44650,44650,0
|
|
20230602,220100,2163227700,44650,44650,44650,44650,0
|
|
20230602,220000,2163227700,44650,44650,44650,44650,0
|
|
20230602,215900,2163227700,44650,44650,44650,44650,0
|
|
20230602,215800,2163227700,44650,44650,44650,44650,0
|
|
20230602,215700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,215600,2163227700,44650,44650,44650,44650,0
|
|
20230602,215500,2163227700,44650,44650,44650,44650,0
|
|
20230602,215400,2163227700,44650,44650,44650,44650,0
|
|
20230602,215300,2163227700,44650,44650,44650,44650,0
|
|
20230602,215200,2163227700,44650,44650,44650,44650,0
|
|
20230602,215100,2163227700,44650,44650,44650,44650,0
|
|
20230602,215000,2163227700,44650,44650,44650,44650,0
|
|
20230602,214900,2163227700,44650,44650,44650,44650,0
|
|
20230602,214800,2163227700,44650,44650,44650,44650,0
|
|
20230602,214700,2163227700,44650,44650,44650,44650,0
|
|
20230602,214600,2163227700,44650,44650,44650,44650,0
|
|
20230602,214500,2163227700,44650,44650,44650,44650,0
|
|
20230602,214400,2163227700,44650,44650,44650,44650,0
|
|
20230602,214300,2163227700,44650,44650,44650,44650,0
|
|
20230602,214200,2163227700,44650,44650,44650,44650,0
|
|
20230602,214100,2163227700,44650,44650,44650,44650,0
|
|
20230602,214000,2163227700,44650,44650,44650,44650,0
|
|
20230602,213900,2163227700,44650,44650,44650,44650,0
|
|
20230602,213800,2163227700,44650,44650,44650,44650,0
|
|
20230602,213700,2163227700,44650,44650,44650,44650,0
|
|
20230602,213600,2163227700,44650,44650,44650,44650,0
|
|
20230602,213500,2163227700,44650,44650,44650,44650,0
|
|
20230602,213400,2163227700,44650,44650,44650,44650,0
|
|
20230602,213300,2163227700,44650,44650,44650,44650,0
|
|
20230602,213200,2163227700,44650,44650,44650,44650,0
|
|
20230602,213100,2163227700,44650,44650,44650,44650,0
|
|
20230602,213000,2163227700,44650,44650,44650,44650,0
|
|
20230602,212900,2163227700,44650,44650,44650,44650,0
|
|
20230602,212800,2163227700,44650,44650,44650,44650,0
|
|
20230602,212700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,212600,2163227700,44650,44650,44650,44650,0
|
|
20230602,212500,2163227700,44650,44650,44650,44650,0
|
|
20230602,212400,2163227700,44650,44650,44650,44650,0
|
|
20230602,212300,2163227700,44650,44650,44650,44650,0
|
|
20230602,212200,2163227700,44650,44650,44650,44650,0
|
|
20230602,212100,2163227700,44650,44650,44650,44650,0
|
|
20230602,212000,2163227700,44650,44650,44650,44650,0
|
|
20230602,211900,2163227700,44650,44650,44650,44650,0
|
|
20230602,211800,2163227700,44650,44650,44650,44650,0
|
|
20230602,211700,2163227700,44650,44650,44650,44650,0
|
|
20230602,211600,2163227700,44650,44650,44650,44650,0
|
|
20230602,211500,2163227700,44650,44650,44650,44650,0
|
|
20230602,211400,2163227700,44650,44650,44650,44650,0
|
|
20230602,211300,2163227700,44650,44650,44650,44650,0
|
|
20230602,211200,2163227700,44650,44650,44650,44650,0
|
|
20230602,211100,2163227700,44650,44650,44650,44650,0
|
|
20230602,211000,2163227700,44650,44650,44650,44650,0
|
|
20230602,210900,2163227700,44650,44650,44650,44650,0
|
|
20230602,210800,2163227700,44650,44650,44650,44650,0
|
|
20230602,210700,2163227700,44650,44650,44650,44650,0
|
|
20230602,210600,2163227700,44650,44650,44650,44650,0
|
|
20230602,210500,2163227700,44650,44650,44650,44650,0
|
|
20230602,210400,2163227700,44650,44650,44650,44650,0
|
|
20230602,210300,2163227700,44650,44650,44650,44650,0
|
|
20230602,210200,2163227700,44650,44650,44650,44650,0
|
|
20230602,210100,2163227700,44650,44650,44650,44650,0
|
|
20230602,210000,2163227700,44650,44650,44650,44650,0
|
|
20230602,205900,2163227700,44650,44650,44650,44650,0
|
|
20230602,205800,2163227700,44650,44650,44650,44650,0
|
|
20230602,205700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,205600,2163227700,44650,44650,44650,44650,0
|
|
20230602,205500,2163227700,44650,44650,44650,44650,0
|
|
20230602,205400,2163227700,44650,44650,44650,44650,0
|
|
20230602,205300,2163227700,44650,44650,44650,44650,0
|
|
20230602,205200,2163227700,44650,44650,44650,44650,0
|
|
20230602,205100,2163227700,44650,44650,44650,44650,0
|
|
20230602,205000,2163227700,44650,44650,44650,44650,0
|
|
20230602,204900,2163227700,44650,44650,44650,44650,0
|
|
20230602,204800,2163227700,44650,44650,44650,44650,0
|
|
20230602,204700,2163227700,44650,44650,44650,44650,0
|
|
20230602,204600,2163227700,44650,44650,44650,44650,0
|
|
20230602,204500,2163227700,44650,44650,44650,44650,0
|
|
20230602,204400,2163227700,44650,44650,44650,44650,0
|
|
20230602,204300,2163227700,44650,44650,44650,44650,0
|
|
20230602,204200,2163227700,44650,44650,44650,44650,0
|
|
20230602,204100,2163227700,44650,44650,44650,44650,0
|
|
20230602,204000,2163227700,44650,44650,44650,44650,0
|
|
20230602,203900,2163227700,44650,44650,44650,44650,0
|
|
20230602,203800,2163227700,44650,44650,44650,44650,0
|
|
20230602,203700,2163227700,44650,44650,44650,44650,0
|
|
20230602,203600,2163227700,44650,44650,44650,44650,0
|
|
20230602,203500,2163227700,44650,44650,44650,44650,0
|
|
20230602,203400,2163227700,44650,44650,44650,44650,0
|
|
20230602,203300,2163227700,44650,44650,44650,44650,0
|
|
20230602,203200,2163227700,44650,44650,44650,44650,0
|
|
20230602,203100,2163227700,44650,44650,44650,44650,0
|
|
20230602,203000,2163227700,44650,44650,44650,44650,0
|
|
20230602,202900,2163227700,44650,44650,44650,44650,0
|
|
20230602,202800,2163227700,44650,44650,44650,44650,0
|
|
20230602,202700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,202600,2163227700,44650,44650,44650,44650,0
|
|
20230602,202500,2163227700,44650,44650,44650,44650,0
|
|
20230602,202400,2163227700,44650,44650,44650,44650,0
|
|
20230602,202300,2163227700,44650,44650,44650,44650,0
|
|
20230602,202200,2163227700,44650,44650,44650,44650,0
|
|
20230602,202100,2163227700,44650,44650,44650,44650,0
|
|
20230602,202000,2163227700,44650,44650,44650,44650,0
|
|
20230602,201900,2163227700,44650,44650,44650,44650,0
|
|
20230602,201800,2163227700,44650,44650,44650,44650,0
|
|
20230602,201700,2163227700,44650,44650,44650,44650,0
|
|
20230602,201600,2163227700,44650,44650,44650,44650,0
|
|
20230602,201500,2163227700,44650,44650,44650,44650,0
|
|
20230602,201400,2163227700,44650,44650,44650,44650,0
|
|
20230602,201300,2163227700,44650,44650,44650,44650,0
|
|
20230602,201200,2163227700,44650,44650,44650,44650,0
|
|
20230602,201100,2163227700,44650,44650,44650,44650,0
|
|
20230602,201000,2163227700,44650,44650,44650,44650,0
|
|
20230602,200900,2163227700,44650,44650,44650,44650,0
|
|
20230602,200800,2163227700,44650,44650,44650,44650,0
|
|
20230602,200700,2163227700,44650,44650,44650,44650,0
|
|
20230602,200600,2163227700,44650,44650,44650,44650,0
|
|
20230602,200500,2163227700,44650,44650,44650,44650,0
|
|
20230602,200400,2163227700,44650,44650,44650,44650,0
|
|
20230602,200300,2163227700,44650,44650,44650,44650,0
|
|
20230602,200200,2163227700,44650,44650,44650,44650,0
|
|
20230602,200100,2163227700,44650,44650,44650,44650,0
|
|
20230602,200000,2163227700,44650,44650,44650,44650,0
|
|
20230602,195900,2163227700,44650,44650,44650,44650,0
|
|
20230602,195800,2163227700,44650,44650,44650,44650,0
|
|
20230602,195700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,195600,2163227700,44650,44650,44650,44650,0
|
|
20230602,195500,2163227700,44650,44650,44650,44650,0
|
|
20230602,195400,2163227700,44650,44650,44650,44650,0
|
|
20230602,195300,2163227700,44650,44650,44650,44650,0
|
|
20230602,195200,2163227700,44650,44650,44650,44650,0
|
|
20230602,195100,2163227700,44650,44650,44650,44650,0
|
|
20230602,195000,2163227700,44650,44650,44650,44650,0
|
|
20230602,194900,2163227700,44650,44650,44650,44650,0
|
|
20230602,194800,2163227700,44650,44650,44650,44650,0
|
|
20230602,194700,2163227700,44650,44650,44650,44650,0
|
|
20230602,194600,2163227700,44650,44650,44650,44650,0
|
|
20230602,194500,2163227700,44650,44650,44650,44650,0
|
|
20230602,194400,2163227700,44650,44650,44650,44650,0
|
|
20230602,194300,2163227700,44650,44650,44650,44650,0
|
|
20230602,194200,2163227700,44650,44650,44650,44650,0
|
|
20230602,194100,2163227700,44650,44650,44650,44650,0
|
|
20230602,194000,2163227700,44650,44650,44650,44650,0
|
|
20230602,193900,2163227700,44650,44650,44650,44650,0
|
|
20230602,193800,2163227700,44650,44650,44650,44650,0
|
|
20230602,193700,2163227700,44650,44650,44650,44650,0
|
|
20230602,193600,2163227700,44650,44650,44650,44650,0
|
|
20230602,193500,2163227700,44650,44650,44650,44650,0
|
|
20230602,193400,2163227700,44650,44650,44650,44650,0
|
|
20230602,193300,2163227700,44650,44650,44650,44650,0
|
|
20230602,193200,2163227700,44650,44650,44650,44650,0
|
|
20230602,193100,2163227700,44650,44650,44650,44650,0
|
|
20230602,193000,2163227700,44650,44650,44650,44650,0
|
|
20230602,192900,2163227700,44650,44650,44650,44650,0
|
|
20230602,192800,2163227700,44650,44650,44650,44650,0
|
|
20230602,192700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,192600,2163227700,44650,44650,44650,44650,0
|
|
20230602,192500,2163227700,44650,44650,44650,44650,0
|
|
20230602,192400,2163227700,44650,44650,44650,44650,0
|
|
20230602,192300,2163227700,44650,44650,44650,44650,0
|
|
20230602,192200,2163227700,44650,44650,44650,44650,0
|
|
20230602,192100,2163227700,44650,44650,44650,44650,0
|
|
20230602,192000,2163227700,44650,44650,44650,44650,0
|
|
20230602,191900,2163227700,44650,44650,44650,44650,0
|
|
20230602,191800,2163227700,44650,44650,44650,44650,0
|
|
20230602,191700,2163227700,44650,44650,44650,44650,0
|
|
20230602,191600,2163227700,44650,44650,44650,44650,0
|
|
20230602,191500,2163227700,44650,44650,44650,44650,0
|
|
20230602,191400,2163227700,44650,44650,44650,44650,0
|
|
20230602,191300,2163227700,44650,44650,44650,44650,0
|
|
20230602,191200,2163227700,44650,44650,44650,44650,0
|
|
20230602,191100,2163227700,44650,44650,44650,44650,0
|
|
20230602,191000,2163227700,44650,44650,44650,44650,0
|
|
20230602,190900,2163227700,44650,44650,44650,44650,0
|
|
20230602,190800,2163227700,44650,44650,44650,44650,0
|
|
20230602,190700,2163227700,44650,44650,44650,44650,0
|
|
20230602,190600,2163227700,44650,44650,44650,44650,0
|
|
20230602,190500,2163227700,44650,44650,44650,44650,0
|
|
20230602,190400,2163227700,44650,44650,44650,44650,0
|
|
20230602,190300,2163227700,44650,44650,44650,44650,0
|
|
20230602,190200,2163227700,44650,44650,44650,44650,0
|
|
20230602,190100,2163227700,44650,44650,44650,44650,0
|
|
20230602,190000,2163227700,44650,44650,44650,44650,0
|
|
20230602,185900,2163227700,44650,44650,44650,44650,0
|
|
20230602,185800,2163227700,44650,44650,44650,44650,0
|
|
20230602,185700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,185600,2163227700,44650,44650,44650,44650,0
|
|
20230602,185500,2163227700,44650,44650,44650,44650,0
|
|
20230602,185400,2163227700,44650,44650,44650,44650,0
|
|
20230602,185300,2163227700,44650,44650,44650,44650,0
|
|
20230602,185200,2163227700,44650,44650,44650,44650,0
|
|
20230602,185100,2163227700,44650,44650,44650,44650,0
|
|
20230602,185000,2163227700,44650,44650,44650,44650,0
|
|
20230602,184900,2163227700,44650,44650,44650,44650,0
|
|
20230602,184800,2163227700,44650,44650,44650,44650,0
|
|
20230602,184700,2163227700,44650,44650,44650,44650,0
|
|
20230602,184600,2163227700,44650,44650,44650,44650,0
|
|
20230602,184500,2163227700,44650,44650,44650,44650,0
|
|
20230602,184400,2163227700,44650,44650,44650,44650,0
|
|
20230602,184300,2163227700,44650,44650,44650,44650,0
|
|
20230602,184200,2163227700,44650,44650,44650,44650,0
|
|
20230602,184100,2163227700,44650,44650,44650,44650,0
|
|
20230602,184000,2163227700,44650,44650,44650,44650,0
|
|
20230602,183900,2163227700,44650,44650,44650,44650,0
|
|
20230602,183800,2163227700,44650,44650,44650,44650,0
|
|
20230602,183700,2163227700,44650,44650,44650,44650,0
|
|
20230602,183600,2163227700,44650,44650,44650,44650,0
|
|
20230602,183500,2163227700,44650,44650,44650,44650,0
|
|
20230602,183400,2163227700,44650,44650,44650,44650,0
|
|
20230602,183300,2163227700,44650,44650,44650,44650,0
|
|
20230602,183200,2163227700,44650,44650,44650,44650,0
|
|
20230602,183100,2163227700,44650,44650,44650,44650,0
|
|
20230602,183000,2163227700,44650,44650,44650,44650,0
|
|
20230602,182900,2163227700,44650,44650,44650,44650,0
|
|
20230602,182800,2163227700,44650,44650,44650,44650,0
|
|
20230602,182700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,182600,2163227700,44650,44650,44650,44650,0
|
|
20230602,182500,2163227700,44650,44650,44650,44650,0
|
|
20230602,182400,2163227700,44650,44650,44650,44650,0
|
|
20230602,182300,2163227700,44650,44650,44650,44650,0
|
|
20230602,182200,2163227700,44650,44650,44650,44650,0
|
|
20230602,182100,2163227700,44650,44650,44650,44650,0
|
|
20230602,182000,2163227700,44650,44650,44650,44650,0
|
|
20230602,181900,2163227700,44650,44650,44650,44650,0
|
|
20230602,181800,2163227700,44650,44650,44650,44650,0
|
|
20230602,181700,2163227700,44650,44650,44650,44650,0
|
|
20230602,181600,2163227700,44650,44650,44650,44650,0
|
|
20230602,181500,2163227700,44650,44650,44650,44650,0
|
|
20230602,181400,2163227700,44650,44650,44650,44650,0
|
|
20230602,181300,2163227700,44650,44650,44650,44650,0
|
|
20230602,181200,2163227700,44650,44650,44650,44650,0
|
|
20230602,181100,2163227700,44650,44650,44650,44650,0
|
|
20230602,181000,2163227700,44650,44650,44650,44650,0
|
|
20230602,180900,2163227700,44650,44650,44650,44650,0
|
|
20230602,180800,2163227700,44650,44650,44650,44650,0
|
|
20230602,180700,2163227700,44650,44650,44650,44650,0
|
|
20230602,180600,2163227700,44650,44650,44650,44650,0
|
|
20230602,180500,2163227700,44650,44650,44650,44650,0
|
|
20230602,180400,2163227700,44650,44650,44650,44650,0
|
|
20230602,180300,2163227700,44650,44650,44650,44650,0
|
|
20230602,180200,2163227700,44650,44650,44650,44650,0
|
|
20230602,180100,2163227700,44650,44650,44650,44650,0
|
|
20230602,180000,2163227700,44650,44650,44650,44650,0
|
|
20230602,175900,2163227700,44650,44650,44650,44650,0
|
|
20230602,175800,2163227700,44650,44650,44650,44650,0
|
|
20230602,175700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,175600,2163227700,44650,44650,44650,44650,0
|
|
20230602,175500,2163227700,44650,44650,44650,44650,0
|
|
20230602,175400,2163227700,44650,44650,44650,44650,0
|
|
20230602,175300,2163227700,44650,44650,44650,44650,0
|
|
20230602,175200,2163227700,44650,44650,44650,44650,0
|
|
20230602,175100,2163227700,44650,44650,44650,44650,0
|
|
20230602,175000,2163227700,44650,44650,44650,44650,0
|
|
20230602,174900,2163227700,44650,44650,44650,44650,0
|
|
20230602,174800,2163227700,44650,44650,44650,44650,0
|
|
20230602,174700,2163227700,44650,44650,44650,44650,0
|
|
20230602,174600,2163227700,44650,44650,44650,44650,0
|
|
20230602,174500,2163227700,44650,44650,44650,44650,0
|
|
20230602,174400,2163227700,44650,44650,44650,44650,0
|
|
20230602,174300,2163227700,44650,44650,44650,44650,0
|
|
20230602,174200,2163227700,44650,44650,44650,44650,0
|
|
20230602,174100,2163227700,44650,44650,44650,44650,0
|
|
20230602,174000,2163227700,44650,44650,44650,44650,0
|
|
20230602,173900,2163227700,44650,44650,44650,44650,0
|
|
20230602,173800,2163227700,44650,44650,44650,44650,0
|
|
20230602,173700,2163227700,44650,44650,44650,44650,0
|
|
20230602,173600,2163227700,44650,44650,44650,44650,0
|
|
20230602,173500,2163227700,44650,44650,44650,44650,0
|
|
20230602,173400,2163227700,44650,44650,44650,44650,0
|
|
20230602,173300,2163227700,44650,44650,44650,44650,0
|
|
20230602,173200,2163227700,44650,44650,44650,44650,0
|
|
20230602,173100,2163227700,44650,44650,44650,44650,0
|
|
20230602,173000,2163227700,44650,44650,44650,44650,0
|
|
20230602,172900,2163227700,44650,44650,44650,44650,0
|
|
20230602,172800,2163227700,44650,44650,44650,44650,0
|
|
20230602,172700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,172600,2163227700,44650,44650,44650,44650,0
|
|
20230602,172500,2163227700,44650,44650,44650,44650,0
|
|
20230602,172400,2163227700,44650,44650,44650,44650,0
|
|
20230602,172300,2163227700,44650,44650,44650,44650,0
|
|
20230602,172200,2163227700,44650,44650,44650,44650,0
|
|
20230602,172100,2163227700,44650,44650,44650,44650,0
|
|
20230602,172000,2163227700,44650,44650,44650,44650,0
|
|
20230602,171900,2163227700,44650,44650,44650,44650,0
|
|
20230602,171800,2163227700,44650,44650,44650,44650,0
|
|
20230602,171700,2163227700,44650,44650,44650,44650,0
|
|
20230602,171600,2163227700,44650,44650,44650,44650,0
|
|
20230602,171500,2163227700,44650,44650,44650,44650,0
|
|
20230602,171400,2163227700,44650,44650,44650,44650,0
|
|
20230602,171300,2163227700,44650,44650,44650,44650,0
|
|
20230602,171200,2163227700,44650,44650,44650,44650,0
|
|
20230602,171100,2163227700,44650,44650,44650,44650,0
|
|
20230602,171000,2163227700,44650,44650,44650,44650,0
|
|
20230602,170900,2163227700,44650,44650,44650,44650,0
|
|
20230602,170800,2163227700,44650,44650,44650,44650,0
|
|
20230602,170700,2163227700,44650,44650,44650,44650,0
|
|
20230602,170600,2163227700,44650,44650,44650,44650,0
|
|
20230602,170500,2163227700,44650,44650,44650,44650,0
|
|
20230602,170400,2163227700,44650,44650,44650,44650,0
|
|
20230602,170300,2163227700,44650,44650,44650,44650,0
|
|
20230602,170200,2163227700,44650,44650,44650,44650,0
|
|
20230602,170100,2163227700,44650,44650,44650,44650,0
|
|
20230602,170000,2163227700,44650,44650,44650,44650,0
|
|
20230602,165900,2163227700,44650,44650,44650,44650,0
|
|
20230602,165800,2163227700,44650,44650,44650,44650,0
|
|
20230602,165700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,165600,2163227700,44650,44650,44650,44650,0
|
|
20230602,165500,2163227700,44650,44650,44650,44650,0
|
|
20230602,165400,2163227700,44650,44650,44650,44650,0
|
|
20230602,165300,2163227700,44650,44650,44650,44650,0
|
|
20230602,165200,2163227700,44650,44650,44650,44650,0
|
|
20230602,165100,2163227700,44650,44650,44650,44650,0
|
|
20230602,165000,2163227700,44650,44650,44650,44650,0
|
|
20230602,164900,2163227700,44650,44650,44650,44650,0
|
|
20230602,164800,2163227700,44650,44650,44650,44650,0
|
|
20230602,164700,2163227700,44650,44650,44650,44650,0
|
|
20230602,164600,2163227700,44650,44650,44650,44650,0
|
|
20230602,164500,2163227700,44650,44650,44650,44650,0
|
|
20230602,164400,2163227700,44650,44650,44650,44650,0
|
|
20230602,164300,2163227700,44650,44650,44650,44650,0
|
|
20230602,164200,2163227700,44650,44650,44650,44650,0
|
|
20230602,164100,2163227700,44650,44650,44650,44650,0
|
|
20230602,164000,2163227700,44650,44650,44650,44650,0
|
|
20230602,163900,2163227700,44650,44650,44650,44650,0
|
|
20230602,163800,2163227700,44650,44650,44650,44650,0
|
|
20230602,163700,2163227700,44650,44650,44650,44650,0
|
|
20230602,163600,2163227700,44650,44650,44650,44650,0
|
|
20230602,163500,2163227700,44650,44650,44650,44650,0
|
|
20230602,163400,2163227700,44650,44650,44650,44650,0
|
|
20230602,163300,2163227700,44650,44650,44650,44650,0
|
|
20230602,163200,2163227700,44650,44650,44650,44650,0
|
|
20230602,163100,2163227700,44650,44650,44650,44650,0
|
|
20230602,163000,2163227700,44650,44650,44650,44650,0
|
|
20230602,162900,2163227700,44650,44650,44650,44650,0
|
|
20230602,162800,2163227700,44650,44650,44650,44650,0
|
|
20230602,162700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,162600,2163227700,44650,44650,44650,44650,0
|
|
20230602,162500,2163227700,44650,44650,44650,44650,0
|
|
20230602,162400,2163227700,44650,44650,44650,44650,0
|
|
20230602,162300,2163227700,44650,44650,44650,44650,0
|
|
20230602,162200,2163227700,44650,44650,44650,44650,0
|
|
20230602,162100,2163227700,44650,44650,44650,44650,0
|
|
20230602,162000,2163227700,44650,44650,44650,44650,0
|
|
20230602,161900,2163227700,44650,44650,44650,44650,0
|
|
20230602,161800,2163227700,44650,44650,44650,44650,0
|
|
20230602,161700,2163227700,44650,44650,44650,44650,0
|
|
20230602,161600,2163227700,44650,44650,44650,44650,0
|
|
20230602,161500,2163227700,44650,44650,44650,44650,0
|
|
20230602,161400,2163227700,44650,44650,44650,44650,0
|
|
20230602,161300,2163227700,44650,44650,44650,44650,0
|
|
20230602,161200,2163227700,44650,44650,44650,44650,0
|
|
20230602,161100,2163227700,44650,44650,44650,44650,0
|
|
20230602,161000,2163227700,44650,44650,44650,44650,0
|
|
20230602,160900,2163227700,44650,44650,44650,44650,0
|
|
20230602,160800,2163227700,44650,44650,44650,44650,0
|
|
20230602,160700,2163227700,44650,44650,44650,44650,0
|
|
20230602,160600,2163227700,44650,44650,44650,44650,0
|
|
20230602,160500,2163227700,44650,44650,44650,44650,0
|
|
20230602,160400,2163227700,44650,44650,44650,44650,0
|
|
20230602,160300,2163227700,44650,44650,44650,44650,0
|
|
20230602,160200,2163227700,44650,44650,44650,44650,0
|
|
20230602,160100,2163227700,44650,44650,44650,44650,0
|
|
20230602,160000,2163227700,44650,44650,44650,44650,0
|
|
20230602,155900,2163227700,44650,44650,44650,44650,0
|
|
20230602,155800,2163227700,44650,44650,44650,44650,0
|
|
20230602,155700,2163227700,44650,44650,44650,44650,1348
|
|
20230602,155600,2163227700,44650,44650,44650,44650,0
|
|
20230602,155500,2163227700,44650,44650,44650,44650,0
|
|
20230602,155400,2163227700,44650,44650,44650,44650,0
|
|
20230602,155300,2163227700,44650,44650,44650,44650,0
|
|
20230602,155200,2163227700,44650,44650,44650,44650,0
|
|
20230602,155100,2163227700,44650,44650,44650,44650,0
|
|
20230602,155000,2163227700,44650,44650,44650,44650,0
|
|
20230602,154900,2163227700,44650,44650,44650,44650,0
|
|
20230602,154800,2163227700,44650,44650,44650,44650,0
|
|
20230602,154700,2163227700,44650,44650,44650,44650,0
|
|
20230602,154600,2163227700,44650,44650,44650,44650,0
|
|
20230602,154500,2163227700,44650,44650,44650,44650,0
|
|
20230602,154400,2163227700,44650,44650,44650,44650,0
|
|
20230602,154300,2163227700,44650,44650,44650,44650,0
|
|
20230602,154200,2163227700,44650,44650,44650,44650,0
|
|
20230602,154100,2163227700,44650,44650,44650,44650,0
|
|
20230602,154000,2163227700,44650,44650,44650,44650,0
|
|
20230602,153900,2163227700,44650,44650,44650,44650,0
|
|
20230602,153800,2163227700,44650,44650,44650,44650,0
|
|
20230602,153700,2163227700,44650,44650,44650,44650,0
|
|
20230602,153600,2163227700,44650,44650,44650,44650,0
|
|
20230602,153500,2163227700,44650,44650,44650,44650,0
|
|
20230602,153400,2163227700,44650,44650,44650,44650,0
|
|
20230602,153300,2163227700,44650,44650,44650,44650,0
|
|
20230602,153200,2163227700,44650,44650,44650,44650,0
|
|
20230602,153100,2163227700,44650,44650,44650,44650,0
|
|
20230602,153000,2163227700,44650,44650,44650,44650,1348
|
|
20230602,152900,2103039500,44500,44500,44500,44500,0
|
|
20230602,152800,2103039500,44500,44500,44500,44500,0
|
|
20230602,152700,2103039500,44500,44500,44500,44500,0
|
|
20230602,152600,2103039500,44500,44500,44500,44500,0
|
|
20230602,152500,2103039500,44500,44500,44500,44500,0
|
|
20230602,152400,2103039500,44500,44500,44500,44500,0
|
|
20230602,152300,2103039500,44500,44500,44500,44500,0
|
|
20230602,152200,2103039500,44500,44500,44500,44500,0
|
|
20230602,152100,2103039500,44500,44500,44500,44500,0
|
|
20230602,152000,2103039500,44500,44500,44500,44500,0
|
|
20230602,151900,2103039500,44500,44600,44600,44500,143
|
|
20230602,151800,2096664700,44600,44500,44600,44500,30
|
|
20230602,151700,2095328000,44500,44500,44550,44400,214
|
|
20230602,151600,2085807150,44500,44450,44500,44400,485
|
|
20230602,151500,2064234250,44450,44550,44550,44450,366
|
|
20230602,151400,2047964200,44500,44500,44500,44500,39
|
|
20230602,151300,2046228700,44500,44550,44600,44500,132
|
|
20230602,151200,2040348150,44550,44550,44600,44550,34
|
|
20230602,151100,2038833350,44550,44550,44550,44550,58
|
|
20230602,151000,2036249450,44600,44550,44600,44550,36
|
|
20230602,150900,2034645550,44550,44550,44600,44550,32
|
|
20230602,150800,2033219850,44550,44550,44600,44550,10
|
|
20230602,150700,2032774200,44600,44550,44600,44550,78
|
|
20230602,150600,2029296450,44550,44600,44650,44550,225
|
|
20230602,150500,2019269250,44600,44600,44650,44600,67
|
|
20230602,150400,2016280650,44650,44650,44700,44600,99
|
|
20230602,150300,2011860100,44700,44650,44700,44650,18
|
|
20230602,150200,2011056300,44650,44650,44700,44650,7
|
|
20230602,150100,2010743650,44650,44700,44750,44650,172
|
|
20230602,150000,2003057750,44700,44700,44700,44700,176
|
|
20230602,145900,1995190550,44700,44650,44700,44650,92
|
|
20230602,145800,1991078750,44650,44650,44700,44650,34
|
|
20230602,145700,1989560550,44650,44650,44700,44650,55
|
|
20230602,145600,1987103700,44650,44700,44750,44650,78
|
|
20230602,145500,1983618250,44700,44550,44700,44550,523
|
|
20230602,145400,1960274050,44600,44550,44600,44550,16
|
|
20230602,145300,1959560850,44550,44550,44600,44550,7
|
|
20230602,145200,1959248900,44550,44550,44600,44550,29
|
|
20230602,145100,1957956450,44550,44550,44600,44550,18
|
|
20230602,145000,1957154400,44550,44550,44600,44550,23
|
|
20230602,144900,1956129650,44550,44550,44600,44550,10
|
|
20230602,144800,1955683850,44550,44600,44600,44550,79
|
|
20230602,144700,1952164250,44550,44550,44550,44550,13
|
|
20230602,144600,1951585100,44550,44550,44600,44550,20
|
|
20230602,144500,1950694000,44550,44550,44600,44550,60
|
|
20230602,144400,1948020900,44550,44550,44550,44550,6
|
|
20230602,144300,1947753600,44600,44550,44600,44550,23
|
|
20230602,144200,1946728650,44550,44550,44600,44550,43
|
|
20230602,144100,1944812900,44550,44650,44700,44550,325
|
|
20230602,144000,1930303150,44650,44650,44700,44650,76
|
|
20230602,143900,1926906950,44700,44650,44700,44650,21
|
|
20230602,143800,1925969150,44650,44650,44700,44650,25
|
|
20230602,143700,1924852800,44650,44650,44700,44650,40
|
|
20230602,143600,1923066700,44650,44650,44650,44650,155
|
|
20230602,143500,1916145950,44700,44650,44700,44650,23
|
|
20230602,143400,1915118500,44700,44650,44700,44650,23
|
|
20230602,143300,1914091100,44650,44650,44700,44650,31
|
|
20230602,143200,1912706850,44650,44650,44650,44650,19
|
|
20230602,143100,1911858500,44650,44650,44700,44650,24
|
|
20230602,143000,1910786750,44650,44650,44700,44650,146
|
|
20230602,142900,1904267750,44650,44650,44700,44650,25
|
|
20230602,142800,1903151400,44650,44650,44700,44650,81
|
|
20230602,142700,1899534700,44650,44650,44700,44650,176
|
|
20230602,142600,1891675750,44650,44700,44700,44650,37
|
|
20230602,142500,1890022100,44650,44650,44700,44600,182
|
|
20230602,142400,1881895900,44600,44700,44700,44550,480
|
|
20230602,142300,1860449550,44700,44600,44750,44600,316
|
|
20230602,142200,1846329950,44600,44700,44700,44600,181
|
|
20230602,142100,1838251150,44650,44650,44650,44650,144
|
|
20230602,142000,1831821550,44650,44700,44700,44600,121
|
|
20230602,141900,1826414700,44700,44650,44700,44600,67
|
|
20230602,141800,1823422750,44650,44700,44700,44600,146
|
|
20230602,141700,1816902050,44650,44650,44750,44650,88
|
|
20230602,141600,1812968250,44800,44650,44800,44600,696
|
|
20230602,141500,1781859750,44650,44650,44700,44650,248
|
|
20230602,141400,1770786100,44650,44600,44650,44600,7
|
|
20230602,141300,1770473750,44600,44600,44650,44550,337
|
|
20230602,141200,1755443700,44650,44550,44650,44550,248
|
|
20230602,141100,1744384950,44550,44500,44600,44500,210
|
|
20230602,141000,1735033650,44500,44500,44500,44450,282
|
|
20230602,140900,1722487200,44450,44450,44450,44450,20
|
|
20230602,140800,1721598200,44450,44450,44500,44400,109
|
|
20230602,140700,1716753100,44450,44450,44450,44400,126
|
|
20230602,140600,1711155300,44400,44450,44450,44400,34
|
|
20230602,140500,1709644600,44450,44450,44450,44400,29
|
|
20230602,140400,1708355800,44450,44450,44500,44400,533
|
|
20230602,140300,1684665950,44400,44400,44450,44400,22
|
|
20230602,140200,1683688900,44400,44450,44450,44400,60
|
|
20230602,140100,1681024600,44400,44400,44400,44400,6
|
|
20230602,140000,1680758200,44400,44400,44450,44400,17
|
|
20230602,135900,1680003300,44450,44400,44450,44400,59
|
|
20230602,135800,1677383600,44400,44450,44450,44400,17
|
|
20230602,135700,1676628150,44400,44350,44400,44350,77
|
|
20230602,135600,1673209550,44350,44400,44450,44350,104
|
|
20230602,135500,1668593750,44400,44350,44400,44350,491
|
|
20230602,135400,1646793400,44350,44400,44400,44350,26
|
|
20230602,135300,1645640000,44350,44350,44350,44350,52
|
|
20230602,135200,1643333800,44350,44350,44400,44350,10
|
|
20230602,135100,1642890200,44350,44350,44400,44350,95
|
|
20230602,135000,1638672800,44350,44350,44400,44350,133
|
|
20230602,134900,1632774100,44400,44300,44400,44300,115
|
|
20230602,134800,1627678850,44350,44350,44400,44350,368
|
|
20230602,134700,1611357950,44400,44350,44400,44350,6
|
|
20230602,134600,1611091600,44350,44350,44350,44300,282
|
|
20230602,134500,1598585050,44350,44300,44350,44300,98
|
|
20230602,134400,1594243350,44300,44300,44350,44300,14
|
|
20230602,134300,1593623050,44350,44300,44350,44300,6
|
|
20230602,134200,1593357000,44350,44300,44350,44300,83
|
|
20230602,134100,1589678800,44300,44400,44400,44300,191
|
|
20230602,134000,1581207650,44400,44350,44400,44350,8
|
|
20230602,133900,1580852750,44350,44350,44400,44350,154
|
|
20230602,133800,1574021700,44400,44350,44450,44350,388
|
|
20230602,133700,1556795300,44350,44350,44400,44350,137
|
|
20230602,133600,1550719200,44400,44350,44400,44300,143
|
|
20230602,133500,1544376800,44350,44350,44350,44300,66
|
|
20230602,133400,1541450500,44350,44350,44350,44350,527
|
|
20230602,133300,1518078050,44350,44350,44350,44250,443
|
|
20230602,133200,1498452550,44300,44250,44300,44250,329
|
|
20230602,133100,1483889100,44300,44400,44400,44300,212
|
|
20230602,133000,1474495200,44400,44350,44400,44350,141
|
|
20230602,132900,1468241000,44300,44100,44450,44100,1126
|
|
20230602,132800,1418395750,44150,44100,44150,44100,134
|
|
20230602,132700,1412485350,44150,44050,44150,44000,239
|
|
20230602,132600,1401952550,44000,43950,44000,43950,125
|
|
20230602,132500,1396454650,43950,43950,44000,43900,53
|
|
20230602,132400,1394124900,43900,43900,43950,43900,284
|
|
20230602,132300,1381654800,43850,43900,43900,43850,14
|
|
20230602,132200,1381040700,43950,43900,43950,43900,81
|
|
20230602,132100,1377484700,43950,43900,43950,43900,4
|
|
20230602,132000,1377308950,43900,43950,43950,43900,29
|
|
20230602,131900,1376034900,43950,43950,43950,43950,88
|
|
20230602,131800,1372167300,43950,43950,43950,43950,5
|
|
20230602,131700,1371947550,43950,43900,43950,43900,121
|
|
20230602,131600,1366633400,43900,43900,43900,43900,51
|
|
20230602,131500,1364394500,43850,43900,43900,43850,15
|
|
20230602,131400,1363736050,43850,43850,43900,43850,414
|
|
20230602,131300,1345579200,43850,43850,43850,43850,3
|
|
20230602,131200,1345447650,43850,43850,43850,43850,2
|
|
20230602,131100,1345359950,43800,43800,43800,43800,72
|
|
20230602,131000,1342206350,43850,43850,43850,43850,2
|
|
20230602,130900,1342118650,43850,43800,43850,43800,55
|
|
20230602,130800,1339709450,43800,43850,43850,43800,12
|
|
20230602,130700,1339183750,43850,43850,43850,43850,0
|
|
20230602,130600,1339183750,43850,43800,43850,43800,53
|
|
20230602,130500,1336862250,43850,43850,43850,43800,23
|
|
20230602,130400,1335854200,43850,43800,43850,43750,146
|
|
20230602,130300,1329459000,43750,43750,43750,43750,54
|
|
20230602,130200,1327096500,43800,43700,43800,43700,160
|
|
20230602,130100,1320096900,43750,43700,43750,43700,12
|
|
20230602,130000,1319572400,43650,43650,43700,43650,170
|
|
20230602,125900,1312146000,43650,43650,43650,43650,18
|
|
20230602,125800,1311360300,43650,43650,43650,43650,41
|
|
20230602,125700,1309570650,43650,43650,43650,43650,75
|
|
20230602,125600,1306296900,43650,43650,43650,43650,113
|
|
20230602,125500,1301364450,43650,43650,43650,43650,71
|
|
20230602,125400,1298265300,43700,43650,43700,43650,4
|
|
20230602,125300,1298090650,43650,43650,43700,43650,121
|
|
20230602,125200,1292808900,43700,43750,43750,43700,27
|
|
20230602,125100,1291628950,43700,43700,43750,43700,88
|
|
20230602,125000,1287783300,43700,43650,43700,43650,28
|
|
20230602,124900,1286560250,43650,43650,43650,43650,55
|
|
20230602,124800,1284159500,43650,43650,43650,43650,96
|
|
20230602,124700,1279969100,43650,43600,43650,43600,15
|
|
20230602,124600,1279314850,43600,43600,43650,43600,76
|
|
20230602,124500,1276000500,43650,43600,43650,43600,11
|
|
20230602,124400,1275520400,43600,43600,43600,43550,215
|
|
20230602,124300,1266146900,43550,43600,43600,43550,62
|
|
20230602,124200,1263446250,43600,43600,43600,43600,1
|
|
20230602,124100,1263402650,43600,43550,43600,43550,62
|
|
20230602,124000,1260702500,43600,43600,43600,43600,0
|
|
20230602,123900,1260702500,43600,43600,43600,43600,0
|
|
20230602,123800,1260702500,43600,43550,43600,43550,81
|
|
20230602,123700,1257173950,43600,43600,43600,43600,20
|
|
20230602,123600,1256301950,43600,43600,43600,43600,18
|
|
20230602,123500,1255517150,43600,43550,43600,43550,72
|
|
20230602,123400,1252380550,43600,43600,43600,43600,65
|
|
20230602,123300,1249546550,43600,43550,43600,43550,23
|
|
20230602,123200,1248544000,43550,43550,43550,43550,75
|
|
20230602,123100,1245277750,43550,43550,43550,43550,23
|
|
20230602,123000,1244276100,43550,43550,43550,43550,11
|
|
20230602,122900,1243797050,43500,43500,43550,43500,215
|
|
20230602,122800,1234438050,43500,43500,43500,43500,0
|
|
20230602,122700,1234438050,43500,43500,43500,43500,51
|
|
20230602,122600,1232219550,43500,43500,43500,43500,10
|
|
20230602,122500,1231784550,43550,43550,43550,43550,4
|
|
20230602,122400,1231610350,43500,43500,43500,43500,51
|
|
20230602,122300,1229391850,43550,43550,43550,43500,66
|
|
20230602,122200,1226520300,43550,43550,43550,43550,0
|
|
20230602,122100,1226520300,43550,43550,43600,43500,70
|
|
20230602,122000,1223473750,43550,43500,43550,43500,56
|
|
20230602,121900,1221035450,43500,43600,43600,43500,114
|
|
20230602,121800,1216066150,43600,43600,43600,43600,51
|
|
20230602,121700,1213842550,43650,43600,43650,43600,262
|
|
20230602,121600,1202419250,43600,43500,43600,43500,152
|
|
20230602,121500,1195803550,43550,43550,43550,43450,1053
|
|
20230602,121400,1150040450,43500,43550,43550,43500,13
|
|
20230602,121300,1149474900,43500,43550,43550,43500,62
|
|
20230602,121200,1146777350,43550,43550,43550,43550,102
|
|
20230602,121100,1142335250,43500,43500,43500,43500,11
|
|
20230602,121000,1141856750,43550,43550,43550,43550,48
|
|
20230602,120900,1139766350,43550,43550,43550,43550,0
|
|
20230602,120800,1139766350,43550,43550,43550,43550,10
|
|
20230602,120700,1139330850,43550,43550,43550,43550,101
|
|
20230602,120600,1134932300,43550,43500,43550,43500,255
|
|
20230602,120500,1123834000,43500,43550,43550,43500,900
|
|
20230602,120400,1084678200,43550,43600,43600,43550,57
|
|
20230602,120300,1082195550,43550,43550,43550,43550,0
|
|
20230602,120200,1082195550,43550,43550,43550,43550,49
|
|
20230602,120100,1080061600,43550,43650,43650,43500,1220
|
|
20230602,120000,1026927800,43600,43600,43600,43600,3
|
|
20230602,115900,1026797000,43600,43600,43600,43600,75
|
|
20230602,115800,1023527000,43650,43650,43650,43650,7
|
|
20230602,115700,1023221450,43600,43600,43600,43600,0
|
|
20230602,115600,1023221450,43600,43600,43600,43600,52
|
|
20230602,115500,1020954250,43650,43650,43650,43650,2
|
|
20230602,115400,1020866950,43650,43650,43650,43650,6
|
|
20230602,115300,1020605050,43650,43700,43700,43650,117
|
|
20230602,115200,1015495400,43750,43700,43750,43700,104
|
|
20230602,115100,1010950550,43750,43750,43750,43750,3
|
|
20230602,115000,1010819300,43700,43700,43700,43700,67
|
|
20230602,114900,1007891400,43700,43700,43700,43700,0
|
|
20230602,114800,1007891400,43700,43700,43700,43700,51
|
|
20230602,114700,1005662700,43700,43700,43700,43700,10
|
|
20230602,114600,1005225700,43700,43700,43700,43700,0
|
|
20230602,114500,1005225700,43700,43700,43700,43700,60
|
|
20230602,114400,1002603700,43700,43700,43700,43700,4
|
|
20230602,114300,1002428900,43700,43750,43850,43700,104
|
|
20230602,114200,997877550,43700,43700,43700,43700,6
|
|
20230602,114100,997615350,43700,43700,43700,43700,15
|
|
20230602,114000,996959850,43650,43650,43700,43600,165
|
|
20230602,113900,989759300,43650,43650,43650,43600,57
|
|
20230602,113800,987273800,43650,43700,43700,43650,17
|
|
20230602,113700,986531700,43650,43700,43700,43650,17
|
|
20230602,113600,985789600,43650,43650,43650,43650,103
|
|
20230602,113500,981293650,43650,43650,43650,43650,64
|
|
20230602,113400,978500050,43600,43650,43650,43600,69
|
|
20230602,113300,975488700,43650,43650,43650,43650,0
|
|
20230602,113200,975488700,43650,43650,43650,43650,10
|
|
20230602,113100,975052200,43650,43600,43650,43600,54
|
|
20230602,113000,972695900,43600,43600,43650,43600,450
|
|
20230602,112900,953056250,43600,43600,43600,43600,5
|
|
20230602,112800,952838250,43550,43650,43650,43550,62
|
|
20230602,112700,950135500,43600,43600,43600,43600,214
|
|
20230602,112600,940805100,43600,43600,43600,43600,0
|
|
20230602,112500,940805100,43600,43550,43600,43550,22
|
|
20230602,112400,939846950,43600,43550,43600,43550,8
|
|
20230602,112300,939498300,43550,43600,43600,43550,674
|
|
20230602,112200,910140200,43600,43600,43600,43600,551
|
|
20230602,112100,886116600,43650,43650,43650,43650,72
|
|
20230602,112000,882973800,43650,43650,43650,43650,52
|
|
20230602,111900,880704000,43650,43700,43700,43650,63
|
|
20230602,111800,877951400,43650,43650,43650,43650,0
|
|
20230602,111700,877951400,43650,43650,43750,43650,347
|
|
20230602,111600,862801200,43650,43650,43650,43600,17
|
|
20230602,111500,862059650,43600,43600,43600,43600,5
|
|
20230602,111400,861841650,43600,43600,43600,43600,51
|
|
20230602,111300,859618050,43600,43650,43650,43600,855
|
|
20230602,111200,822297800,43650,43650,43650,43650,0
|
|
20230602,111100,822297800,43650,43650,43650,43650,51
|
|
20230602,111000,820071650,43650,43700,43700,43650,75
|
|
20230602,110900,816794650,43700,43700,43700,43700,45
|
|
20230602,110800,814828150,43700,43700,43700,43700,4
|
|
20230602,110700,814653350,43700,43700,43750,43700,19
|
|
20230602,110600,813822800,43750,43700,43750,43700,97
|
|
20230602,110500,809583750,43750,43750,43750,43750,9
|
|
20230602,110400,809190000,43700,43700,43700,43700,39
|
|
20230602,110300,807485700,43700,43650,43700,43650,251
|
|
20230602,110200,796519550,43700,43700,43700,43700,14
|
|
20230602,110100,795907750,43650,43650,43650,43650,10
|
|
20230602,110000,795471250,43650,43650,43650,43650,53
|
|
20230602,105900,793157800,43650,43650,43650,43650,0
|
|
20230602,105800,793157800,43650,43650,43650,43650,10
|
|
20230602,105700,792721300,43650,43650,43650,43650,51
|
|
20230602,105600,790495150,43650,43650,43650,43600,102
|
|
20230602,105500,786043050,43600,43700,43750,43600,2047
|
|
20230602,105400,696661050,43750,43750,43750,43750,591
|
|
20230602,105300,670804800,43800,43800,43800,43800,0
|
|
20230602,105200,670804800,43800,43750,43800,43750,63
|
|
20230602,105100,668048450,43800,43800,43800,43800,43
|
|
20230602,105000,666165050,43800,43750,43800,43750,4
|
|
20230602,104900,665990000,43750,43750,43750,43750,37
|
|
20230602,104800,664371250,43850,43850,43850,43850,14
|
|
20230602,104700,663757350,43850,43750,43850,43750,195
|
|
20230602,104600,655224650,43750,43750,43750,43750,34
|
|
20230602,104500,653737150,43750,43750,43800,43750,22
|
|
20230602,104400,652773900,43750,43750,43750,43750,22
|
|
20230602,104300,651811400,43750,43800,43800,43750,130
|
|
20230602,104200,646120950,43800,43800,43800,43800,9
|
|
20230602,104100,645726750,43800,43750,43800,43750,53
|
|
20230602,104000,643407950,43750,43750,43750,43750,10
|
|
20230602,103900,642970450,43800,43800,43800,43750,64
|
|
20230602,103800,640167700,43750,43750,43750,43750,4
|
|
20230602,103700,639992700,43800,43800,43800,43800,13
|
|
20230602,103600,639423300,43800,43800,43950,43800,104
|
|
20230602,103500,634863200,43750,43750,43800,43750,61
|
|
20230602,103400,632194350,43750,43800,43800,43750,19
|
|
20230602,103300,631362600,43900,43800,43900,43800,200
|
|
20230602,103200,622602100,43750,43750,43750,43750,51
|
|
20230602,103100,620370850,43800,43750,43800,43750,11
|
|
20230602,103000,619889550,43750,43750,43750,43750,3
|
|
20230602,102900,619758300,43750,43800,43800,43750,64
|
|
20230602,102800,616957850,43750,43750,43750,43750,22
|
|
20230602,102700,615995350,43750,43750,43750,43750,67
|
|
20230602,102600,613064100,43750,43750,43750,43750,177
|
|
20230602,102500,605320350,43750,43750,43800,43750,77
|
|
20230602,102400,601951150,43750,43750,43750,43750,74
|
|
20230602,102300,598713650,43750,43800,43800,43750,121
|
|
20230602,102200,593419850,43750,43750,43750,43750,10
|
|
20230602,102100,592982350,43750,43800,43800,43750,71
|
|
20230602,102000,589875100,43800,43800,43800,43800,30
|
|
20230602,101900,588561100,43750,43750,43750,43750,10
|
|
20230602,101800,588123600,43750,43800,43800,43750,64
|
|
20230602,101700,585322950,43800,43800,43800,43800,1
|
|
20230602,101600,585279150,43800,43750,43800,43750,86
|
|
20230602,101500,581515400,43750,43750,43750,43750,0
|
|
20230602,101400,581515400,43750,43750,43750,43750,7
|
|
20230602,101300,581209150,43750,43800,43800,43750,134
|
|
20230602,101200,575345950,43800,43750,43800,43750,43
|
|
20230602,101100,573464000,43700,43700,43700,43700,3
|
|
20230602,101000,573332900,43700,43700,43700,43700,181
|
|
20230602,100900,565423200,43750,43800,43800,43700,1013
|
|
20230602,100800,521127100,43800,43800,43800,43800,1
|
|
20230602,100700,521083300,43750,43750,43750,43750,78
|
|
20230602,100600,517670800,43750,43750,43750,43750,69
|
|
20230602,100500,514652050,43750,43750,43750,43750,179
|
|
20230602,100400,506820800,43750,43750,43800,43750,197
|
|
20230602,100300,498202000,43750,43750,43750,43750,0
|
|
20230602,100200,498202000,43750,43750,43750,43750,251
|
|
20230602,100100,487220750,43800,43750,43800,43750,112
|
|
20230602,100000,482315700,43800,43950,43950,43750,1091
|
|
20230602,095900,434513150,43900,43900,43900,43900,51
|
|
20230602,095800,432274250,43900,43900,43900,43900,10
|
|
20230602,095700,431835250,43900,43950,43950,43900,33
|
|
20230602,095600,430386000,43900,43900,43900,43900,54
|
|
20230602,095500,428015400,43900,43900,43950,43900,62
|
|
20230602,095400,425291100,43950,43900,43950,43900,32
|
|
20230602,095300,423885250,43950,43900,43950,43900,252
|
|
20230602,095200,412816550,43900,43900,43950,43900,54
|
|
20230602,095100,410445900,43900,43900,43900,43900,0
|
|
20230602,095000,410445900,43900,43900,43900,43900,55
|
|
20230602,094900,408031400,43900,43850,43900,43850,229
|
|
20230602,094800,397985750,43850,43850,43850,43800,114
|
|
20230602,094700,392987850,43850,43800,43950,43800,37
|
|
20230602,094600,391363900,43800,43850,43850,43800,29
|
|
20230602,094500,390093650,43800,44000,44000,43800,1067
|
|
20230602,094400,343272450,44050,44050,44050,44050,9
|
|
20230602,094300,342876000,44050,44050,44050,44050,0
|
|
20230602,094200,342876000,44050,44100,44100,44050,290
|
|
20230602,094100,330101050,44050,44050,44050,44050,0
|
|
20230602,094000,330101050,44050,44000,44050,44000,162
|
|
20230602,093900,322965400,44000,44000,44000,44000,78
|
|
20230602,093800,319533400,44000,44000,44000,44000,0
|
|
20230602,093700,319533400,44000,44000,44000,44000,13
|
|
20230602,093600,318961400,44000,44000,44000,44000,54
|
|
20230602,093500,316585400,44050,44000,44050,44000,11
|
|
20230602,093400,316101350,44000,44000,44000,44000,51
|
|
20230602,093300,313857350,44000,44050,44050,44000,211
|
|
20230602,093200,304572700,44050,44000,44050,44000,85
|
|
20230602,093100,300832350,43950,43950,44050,43950,393
|
|
20230602,093000,283548950,43950,44050,44050,43950,1448
|
|
20230602,092900,219797400,44050,44150,44150,44050,1954
|
|
20230602,092800,133582350,44150,44150,44150,44150,61
|
|
20230602,092700,130889200,44200,44150,44200,44150,21
|
|
20230602,092600,129961050,44200,44200,44200,44200,0
|
|
20230602,092500,129961050,44200,44150,44200,44150,188
|
|
20230602,092400,121651900,44200,44200,44200,44150,30
|
|
20230602,092300,120326350,44200,44200,44200,44200,6
|
|
20230602,092200,120061150,44200,44200,44250,44200,141
|
|
20230602,092100,113828750,44200,44200,44200,44200,405
|
|
20230602,092000,95927750,44200,44200,44200,44200,20
|
|
20230602,091900,95043750,44150,44150,44150,44150,1
|
|
20230602,091800,94999600,44150,44100,44150,44100,227
|
|
20230602,091700,84978000,44150,44100,44150,44100,19
|
|
20230602,091600,84140050,44100,44150,44150,44100,332
|
|
20230602,091500,69483750,44150,44150,44150,44150,0
|
|
20230602,091400,69483750,44150,44150,44150,44150,3
|
|
20230602,091300,69351300,44150,44150,44150,44150,0
|
|
20230602,091200,69351300,44150,44150,44150,44150,50
|
|
20230602,091100,67143800,44150,44150,44150,44150,0
|
|
20230602,091000,67143800,44150,44150,44150,44150,170
|
|
20230602,090900,59638300,44150,44150,44150,44150,3
|
|
20230602,090800,59505850,44150,44150,44150,44150,52
|
|
20230602,090700,57210050,44100,44200,44200,44100,81
|
|
20230602,090600,53632450,44150,44150,44150,44150,296
|
|
20230602,090500,40564050,44200,44100,44200,44100,139
|
|
20230602,090400,34427700,44100,44100,44100,44100,19
|
|
20230602,090300,33589800,44100,44100,44100,44100,102
|
|
20230602,090200,29091600,44100,44100,44100,44100,66
|
|
20230602,090100,26181000,44100,44200,44200,44050,507
|
|
20230602,090000,3801200,44200,44200,44200,44200,86
|