734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,211100,1364075000,452000,452000,452000,452000,84
|
|
20230602,211000,1364075000,452000,452000,452000,452000,0
|
|
20230602,210900,1364075000,452000,452000,452000,452000,0
|
|
20230602,210800,1364075000,452000,452000,452000,452000,0
|
|
20230602,210700,1364075000,452000,452000,452000,452000,0
|
|
20230602,210600,1364075000,452000,452000,452000,452000,0
|
|
20230602,210500,1364075000,452000,452000,452000,452000,0
|
|
20230602,210400,1364075000,452000,452000,452000,452000,0
|
|
20230602,210300,1364075000,452000,452000,452000,452000,0
|
|
20230602,210200,1364075000,452000,452000,452000,452000,0
|
|
20230602,210100,1364075000,452000,452000,452000,452000,0
|
|
20230602,210000,1364075000,452000,452000,452000,452000,0
|
|
20230602,205900,1364075000,452000,452000,452000,452000,0
|
|
20230602,205800,1364075000,452000,452000,452000,452000,0
|
|
20230602,205700,1364075000,452000,452000,452000,452000,0
|
|
20230602,205600,1364075000,452000,452000,452000,452000,0
|
|
20230602,205500,1364075000,452000,452000,452000,452000,0
|
|
20230602,205400,1364075000,452000,452000,452000,452000,0
|
|
20230602,205300,1364075000,452000,452000,452000,452000,0
|
|
20230602,205200,1364075000,452000,452000,452000,452000,0
|
|
20230602,205100,1364075000,452000,452000,452000,452000,0
|
|
20230602,205000,1364075000,452000,452000,452000,452000,0
|
|
20230602,204900,1364075000,452000,452000,452000,452000,0
|
|
20230602,204800,1364075000,452000,452000,452000,452000,0
|
|
20230602,204700,1364075000,452000,452000,452000,452000,0
|
|
20230602,204600,1364075000,452000,452000,452000,452000,0
|
|
20230602,204500,1364075000,452000,452000,452000,452000,0
|
|
20230602,204400,1364075000,452000,452000,452000,452000,0
|
|
20230602,204300,1364075000,452000,452000,452000,452000,0
|
|
20230602,204200,1364075000,452000,452000,452000,452000,0
|
|
20230602,204100,1364075000,452000,452000,452000,452000,84
|
|
20230602,204000,1364075000,452000,452000,452000,452000,0
|
|
20230602,203900,1364075000,452000,452000,452000,452000,0
|
|
20230602,203800,1364075000,452000,452000,452000,452000,0
|
|
20230602,203700,1364075000,452000,452000,452000,452000,0
|
|
20230602,203600,1364075000,452000,452000,452000,452000,0
|
|
20230602,203500,1364075000,452000,452000,452000,452000,0
|
|
20230602,203400,1364075000,452000,452000,452000,452000,0
|
|
20230602,203300,1364075000,452000,452000,452000,452000,0
|
|
20230602,203200,1364075000,452000,452000,452000,452000,0
|
|
20230602,203100,1364075000,452000,452000,452000,452000,0
|
|
20230602,203000,1364075000,452000,452000,452000,452000,0
|
|
20230602,202900,1364075000,452000,452000,452000,452000,0
|
|
20230602,202800,1364075000,452000,452000,452000,452000,0
|
|
20230602,202700,1364075000,452000,452000,452000,452000,0
|
|
20230602,202600,1364075000,452000,452000,452000,452000,0
|
|
20230602,202500,1364075000,452000,452000,452000,452000,0
|
|
20230602,202400,1364075000,452000,452000,452000,452000,0
|
|
20230602,202300,1364075000,452000,452000,452000,452000,0
|
|
20230602,202200,1364075000,452000,452000,452000,452000,0
|
|
20230602,202100,1364075000,452000,452000,452000,452000,0
|
|
20230602,202000,1364075000,452000,452000,452000,452000,0
|
|
20230602,201900,1364075000,452000,452000,452000,452000,0
|
|
20230602,201800,1364075000,452000,452000,452000,452000,0
|
|
20230602,201700,1364075000,452000,452000,452000,452000,0
|
|
20230602,201600,1364075000,452000,452000,452000,452000,0
|
|
20230602,201500,1364075000,452000,452000,452000,452000,0
|
|
20230602,201400,1364075000,452000,452000,452000,452000,0
|
|
20230602,201300,1364075000,452000,452000,452000,452000,0
|
|
20230602,201200,1364075000,452000,452000,452000,452000,0
|
|
20230602,201100,1364075000,452000,452000,452000,452000,84
|
|
20230602,201000,1364075000,452000,452000,452000,452000,0
|
|
20230602,200900,1364075000,452000,452000,452000,452000,0
|
|
20230602,200800,1364075000,452000,452000,452000,452000,0
|
|
20230602,200700,1364075000,452000,452000,452000,452000,0
|
|
20230602,200600,1364075000,452000,452000,452000,452000,0
|
|
20230602,200500,1364075000,452000,452000,452000,452000,0
|
|
20230602,200400,1364075000,452000,452000,452000,452000,0
|
|
20230602,200300,1364075000,452000,452000,452000,452000,0
|
|
20230602,200200,1364075000,452000,452000,452000,452000,0
|
|
20230602,200100,1364075000,452000,452000,452000,452000,0
|
|
20230602,200000,1364075000,452000,452000,452000,452000,0
|
|
20230602,195900,1364075000,452000,452000,452000,452000,0
|
|
20230602,195800,1364075000,452000,452000,452000,452000,0
|
|
20230602,195700,1364075000,452000,452000,452000,452000,0
|
|
20230602,195600,1364075000,452000,452000,452000,452000,0
|
|
20230602,195500,1364075000,452000,452000,452000,452000,0
|
|
20230602,195400,1364075000,452000,452000,452000,452000,0
|
|
20230602,195300,1364075000,452000,452000,452000,452000,0
|
|
20230602,195200,1364075000,452000,452000,452000,452000,0
|
|
20230602,195100,1364075000,452000,452000,452000,452000,0
|
|
20230602,195000,1364075000,452000,452000,452000,452000,0
|
|
20230602,194900,1364075000,452000,452000,452000,452000,0
|
|
20230602,194800,1364075000,452000,452000,452000,452000,0
|
|
20230602,194700,1364075000,452000,452000,452000,452000,0
|
|
20230602,194600,1364075000,452000,452000,452000,452000,0
|
|
20230602,194500,1364075000,452000,452000,452000,452000,0
|
|
20230602,194400,1364075000,452000,452000,452000,452000,0
|
|
20230602,194300,1364075000,452000,452000,452000,452000,0
|
|
20230602,194200,1364075000,452000,452000,452000,452000,0
|
|
20230602,194100,1364075000,452000,452000,452000,452000,84
|
|
20230602,194000,1364075000,452000,452000,452000,452000,0
|
|
20230602,193900,1364075000,452000,452000,452000,452000,0
|
|
20230602,193800,1364075000,452000,452000,452000,452000,0
|
|
20230602,193700,1364075000,452000,452000,452000,452000,0
|
|
20230602,193600,1364075000,452000,452000,452000,452000,0
|
|
20230602,193500,1364075000,452000,452000,452000,452000,0
|
|
20230602,193400,1364075000,452000,452000,452000,452000,0
|
|
20230602,193300,1364075000,452000,452000,452000,452000,0
|
|
20230602,193200,1364075000,452000,452000,452000,452000,0
|
|
20230602,193100,1364075000,452000,452000,452000,452000,0
|
|
20230602,193000,1364075000,452000,452000,452000,452000,0
|
|
20230602,192900,1364075000,452000,452000,452000,452000,0
|
|
20230602,192800,1364075000,452000,452000,452000,452000,0
|
|
20230602,192700,1364075000,452000,452000,452000,452000,0
|
|
20230602,192600,1364075000,452000,452000,452000,452000,0
|
|
20230602,192500,1364075000,452000,452000,452000,452000,0
|
|
20230602,192400,1364075000,452000,452000,452000,452000,0
|
|
20230602,192300,1364075000,452000,452000,452000,452000,0
|
|
20230602,192200,1364075000,452000,452000,452000,452000,0
|
|
20230602,192100,1364075000,452000,452000,452000,452000,0
|
|
20230602,192000,1364075000,452000,452000,452000,452000,0
|
|
20230602,191900,1364075000,452000,452000,452000,452000,0
|
|
20230602,191800,1364075000,452000,452000,452000,452000,0
|
|
20230602,191700,1364075000,452000,452000,452000,452000,0
|
|
20230602,191600,1364075000,452000,452000,452000,452000,0
|
|
20230602,191500,1364075000,452000,452000,452000,452000,0
|
|
20230602,191400,1364075000,452000,452000,452000,452000,0
|
|
20230602,191300,1364075000,452000,452000,452000,452000,0
|
|
20230602,191200,1364075000,452000,452000,452000,452000,0
|
|
20230602,191100,1364075000,452000,452000,452000,452000,84
|
|
20230602,191000,1364075000,452000,452000,452000,452000,0
|
|
20230602,190900,1364075000,452000,452000,452000,452000,0
|
|
20230602,190800,1364075000,452000,452000,452000,452000,0
|
|
20230602,190700,1364075000,452000,452000,452000,452000,0
|
|
20230602,190600,1364075000,452000,452000,452000,452000,0
|
|
20230602,190500,1364075000,452000,452000,452000,452000,0
|
|
20230602,190400,1364075000,452000,452000,452000,452000,0
|
|
20230602,190300,1364075000,452000,452000,452000,452000,0
|
|
20230602,190200,1364075000,452000,452000,452000,452000,0
|
|
20230602,190100,1364075000,452000,452000,452000,452000,0
|
|
20230602,190000,1364075000,452000,452000,452000,452000,0
|
|
20230602,185900,1364075000,452000,452000,452000,452000,0
|
|
20230602,185800,1364075000,452000,452000,452000,452000,0
|
|
20230602,185700,1364075000,452000,452000,452000,452000,0
|
|
20230602,185600,1364075000,452000,452000,452000,452000,0
|
|
20230602,185500,1364075000,452000,452000,452000,452000,0
|
|
20230602,185400,1364075000,452000,452000,452000,452000,0
|
|
20230602,185300,1364075000,452000,452000,452000,452000,0
|
|
20230602,185200,1364075000,452000,452000,452000,452000,0
|
|
20230602,185100,1364075000,452000,452000,452000,452000,0
|
|
20230602,185000,1364075000,452000,452000,452000,452000,0
|
|
20230602,184900,1364075000,452000,452000,452000,452000,0
|
|
20230602,184800,1364075000,452000,452000,452000,452000,0
|
|
20230602,184700,1364075000,452000,452000,452000,452000,0
|
|
20230602,184600,1364075000,452000,452000,452000,452000,0
|
|
20230602,184500,1364075000,452000,452000,452000,452000,0
|
|
20230602,184400,1364075000,452000,452000,452000,452000,0
|
|
20230602,184300,1364075000,452000,452000,452000,452000,0
|
|
20230602,184200,1364075000,452000,452000,452000,452000,0
|
|
20230602,184100,1364075000,452000,452000,452000,452000,84
|
|
20230602,184000,1364075000,452000,452000,452000,452000,0
|
|
20230602,183900,1364075000,452000,452000,452000,452000,0
|
|
20230602,183800,1364075000,452000,452000,452000,452000,0
|
|
20230602,183700,1364075000,452000,452000,452000,452000,0
|
|
20230602,183600,1364075000,452000,452000,452000,452000,0
|
|
20230602,183500,1364075000,452000,452000,452000,452000,0
|
|
20230602,183400,1364075000,452000,452000,452000,452000,0
|
|
20230602,183300,1364075000,452000,452000,452000,452000,0
|
|
20230602,183200,1364075000,452000,452000,452000,452000,0
|
|
20230602,183100,1364075000,452000,452000,452000,452000,0
|
|
20230602,183000,1364075000,452000,452000,452000,452000,0
|
|
20230602,182900,1364075000,452000,452000,452000,452000,0
|
|
20230602,182800,1364075000,452000,452000,452000,452000,0
|
|
20230602,182700,1364075000,452000,452000,452000,452000,0
|
|
20230602,182600,1364075000,452000,452000,452000,452000,0
|
|
20230602,182500,1364075000,452000,452000,452000,452000,0
|
|
20230602,182400,1364075000,452000,452000,452000,452000,0
|
|
20230602,182300,1364075000,452000,452000,452000,452000,0
|
|
20230602,182200,1364075000,452000,452000,452000,452000,0
|
|
20230602,182100,1364075000,452000,452000,452000,452000,0
|
|
20230602,182000,1364075000,452000,452000,452000,452000,0
|
|
20230602,181900,1364075000,452000,452000,452000,452000,0
|
|
20230602,181800,1364075000,452000,452000,452000,452000,0
|
|
20230602,181700,1364075000,452000,452000,452000,452000,0
|
|
20230602,181600,1364075000,452000,452000,452000,452000,0
|
|
20230602,181500,1364075000,452000,452000,452000,452000,0
|
|
20230602,181400,1364075000,452000,452000,452000,452000,0
|
|
20230602,181300,1364075000,452000,452000,452000,452000,0
|
|
20230602,181200,1364075000,452000,452000,452000,452000,0
|
|
20230602,181100,1364075000,452000,452000,452000,452000,84
|
|
20230602,181000,1364075000,452000,452000,452000,452000,0
|
|
20230602,180900,1364075000,452000,452000,452000,452000,0
|
|
20230602,180800,1364075000,452000,452000,452000,452000,0
|
|
20230602,180700,1364075000,452000,452000,452000,452000,0
|
|
20230602,180600,1364075000,452000,452000,452000,452000,0
|
|
20230602,180500,1364075000,452000,452000,452000,452000,0
|
|
20230602,180400,1364075000,452000,452000,452000,452000,0
|
|
20230602,180300,1364075000,452000,452000,452000,452000,0
|
|
20230602,180200,1364075000,452000,452000,452000,452000,0
|
|
20230602,180100,1364075000,452000,452000,452000,452000,0
|
|
20230602,180000,1364075000,452000,452000,452000,452000,0
|
|
20230602,175900,1364075000,452000,452000,452000,452000,0
|
|
20230602,175800,1364075000,452000,452000,452000,452000,0
|
|
20230602,175700,1364075000,452000,452000,452000,452000,0
|
|
20230602,175600,1364075000,452000,452000,452000,452000,0
|
|
20230602,175500,1364075000,452000,452000,452000,452000,0
|
|
20230602,175400,1364075000,452000,452000,452000,452000,0
|
|
20230602,175300,1364075000,452000,452000,452000,452000,0
|
|
20230602,175200,1364075000,452000,452000,452000,452000,0
|
|
20230602,175100,1364075000,452000,452000,452000,452000,0
|
|
20230602,175000,1364075000,452000,452000,452000,452000,0
|
|
20230602,174900,1364075000,452000,452000,452000,452000,0
|
|
20230602,174800,1364075000,452000,452000,452000,452000,0
|
|
20230602,174700,1364075000,452000,452000,452000,452000,0
|
|
20230602,174600,1364075000,452000,452000,452000,452000,0
|
|
20230602,174500,1364075000,452000,452000,452000,452000,0
|
|
20230602,174400,1364075000,452000,452000,452000,452000,0
|
|
20230602,174300,1364075000,452000,452000,452000,452000,0
|
|
20230602,174200,1364075000,452000,452000,452000,452000,0
|
|
20230602,174100,1364075000,452000,452000,452000,452000,84
|
|
20230602,174000,1364075000,452000,452000,452000,452000,0
|
|
20230602,173900,1364075000,452000,452000,452000,452000,0
|
|
20230602,173800,1364075000,452000,452000,452000,452000,0
|
|
20230602,173700,1364075000,452000,452000,452000,452000,0
|
|
20230602,173600,1364075000,452000,452000,452000,452000,0
|
|
20230602,173500,1364075000,452000,452000,452000,452000,0
|
|
20230602,173400,1364075000,452000,452000,452000,452000,0
|
|
20230602,173300,1364075000,452000,452000,452000,452000,0
|
|
20230602,173200,1364075000,452000,452000,452000,452000,0
|
|
20230602,173100,1364075000,452000,452000,452000,452000,0
|
|
20230602,173000,1364075000,452000,452000,452000,452000,0
|
|
20230602,172900,1364075000,452000,452000,452000,452000,0
|
|
20230602,172800,1364075000,452000,452000,452000,452000,0
|
|
20230602,172700,1364075000,452000,452000,452000,452000,0
|
|
20230602,172600,1364075000,452000,452000,452000,452000,0
|
|
20230602,172500,1364075000,452000,452000,452000,452000,0
|
|
20230602,172400,1364075000,452000,452000,452000,452000,0
|
|
20230602,172300,1364075000,452000,452000,452000,452000,0
|
|
20230602,172200,1364075000,452000,452000,452000,452000,0
|
|
20230602,172100,1364075000,452000,452000,452000,452000,0
|
|
20230602,172000,1364075000,452000,452000,452000,452000,0
|
|
20230602,171900,1364075000,452000,452000,452000,452000,0
|
|
20230602,171800,1364075000,452000,452000,452000,452000,0
|
|
20230602,171700,1364075000,452000,452000,452000,452000,0
|
|
20230602,171600,1364075000,452000,452000,452000,452000,0
|
|
20230602,171500,1364075000,452000,452000,452000,452000,0
|
|
20230602,171400,1364075000,452000,452000,452000,452000,0
|
|
20230602,171300,1364075000,452000,452000,452000,452000,0
|
|
20230602,171200,1364075000,452000,452000,452000,452000,0
|
|
20230602,171100,1364075000,452000,452000,452000,452000,84
|
|
20230602,171000,1364075000,452000,452000,452000,452000,0
|
|
20230602,170900,1364075000,452000,452000,452000,452000,0
|
|
20230602,170800,1364075000,452000,452000,452000,452000,0
|
|
20230602,170700,1364075000,452000,452000,452000,452000,0
|
|
20230602,170600,1364075000,452000,452000,452000,452000,0
|
|
20230602,170500,1364075000,452000,452000,452000,452000,0
|
|
20230602,170400,1364075000,452000,452000,452000,452000,0
|
|
20230602,170300,1364075000,452000,452000,452000,452000,0
|
|
20230602,170200,1364075000,452000,452000,452000,452000,0
|
|
20230602,170100,1364075000,452000,452000,452000,452000,0
|
|
20230602,170000,1364075000,452000,452000,452000,452000,0
|
|
20230602,165900,1364075000,452000,452000,452000,452000,0
|
|
20230602,165800,1364075000,452000,452000,452000,452000,0
|
|
20230602,165700,1364075000,452000,452000,452000,452000,0
|
|
20230602,165600,1364075000,452000,452000,452000,452000,0
|
|
20230602,165500,1364075000,452000,452000,452000,452000,0
|
|
20230602,165400,1364075000,452000,452000,452000,452000,0
|
|
20230602,165300,1364075000,452000,452000,452000,452000,0
|
|
20230602,165200,1364075000,452000,452000,452000,452000,0
|
|
20230602,165100,1364075000,452000,452000,452000,452000,0
|
|
20230602,165000,1364075000,452000,452000,452000,452000,0
|
|
20230602,164900,1364075000,452000,452000,452000,452000,0
|
|
20230602,164800,1364075000,452000,452000,452000,452000,0
|
|
20230602,164700,1364075000,452000,452000,452000,452000,0
|
|
20230602,164600,1364075000,452000,452000,452000,452000,0
|
|
20230602,164500,1364075000,452000,452000,452000,452000,0
|
|
20230602,164400,1364075000,452000,452000,452000,452000,0
|
|
20230602,164300,1364075000,452000,452000,452000,452000,0
|
|
20230602,164200,1364075000,452000,452000,452000,452000,0
|
|
20230602,164100,1364075000,452000,452000,452000,452000,84
|
|
20230602,164000,1364075000,452000,452000,452000,452000,0
|
|
20230602,163900,1364075000,452000,452000,452000,452000,0
|
|
20230602,163800,1364075000,452000,452000,452000,452000,0
|
|
20230602,163700,1364075000,452000,452000,452000,452000,0
|
|
20230602,163600,1364075000,452000,452000,452000,452000,0
|
|
20230602,163500,1364075000,452000,452000,452000,452000,0
|
|
20230602,163400,1364075000,452000,452000,452000,452000,0
|
|
20230602,163300,1364075000,452000,452000,452000,452000,0
|
|
20230602,163200,1364075000,452000,452000,452000,452000,0
|
|
20230602,163100,1364075000,452000,452000,452000,452000,0
|
|
20230602,163000,1364075000,452000,452000,452000,452000,0
|
|
20230602,162900,1364075000,452000,452000,452000,452000,0
|
|
20230602,162800,1364075000,452000,452000,452000,452000,0
|
|
20230602,162700,1364075000,452000,452000,452000,452000,0
|
|
20230602,162600,1364075000,452000,452000,452000,452000,0
|
|
20230602,162500,1364075000,452000,452000,452000,452000,0
|
|
20230602,162400,1364075000,452000,452000,452000,452000,0
|
|
20230602,162300,1364075000,452000,452000,452000,452000,0
|
|
20230602,162200,1364075000,452000,452000,452000,452000,0
|
|
20230602,162100,1364075000,452000,452000,452000,452000,0
|
|
20230602,162000,1364075000,452000,452000,452000,452000,0
|
|
20230602,161900,1364075000,452000,452000,452000,452000,0
|
|
20230602,161800,1364075000,452000,452000,452000,452000,0
|
|
20230602,161700,1364075000,452000,452000,452000,452000,0
|
|
20230602,161600,1364075000,452000,452000,452000,452000,0
|
|
20230602,161500,1364075000,452000,452000,452000,452000,0
|
|
20230602,161400,1364075000,452000,452000,452000,452000,0
|
|
20230602,161300,1364075000,452000,452000,452000,452000,0
|
|
20230602,161200,1364075000,452000,452000,452000,452000,0
|
|
20230602,161100,1364075000,452000,452000,452000,452000,84
|
|
20230602,161000,1364075000,452000,452000,452000,452000,0
|
|
20230602,160900,1364075000,452000,452000,452000,452000,0
|
|
20230602,160800,1364075000,452000,452000,452000,452000,0
|
|
20230602,160700,1364075000,452000,452000,452000,452000,0
|
|
20230602,160600,1364075000,452000,452000,452000,452000,0
|
|
20230602,160500,1364075000,452000,452000,452000,452000,0
|
|
20230602,160400,1364075000,452000,452000,452000,452000,0
|
|
20230602,160300,1364075000,452000,452000,452000,452000,0
|
|
20230602,160200,1364075000,452000,452000,452000,452000,0
|
|
20230602,160100,1364075000,452000,452000,452000,452000,0
|
|
20230602,160000,1364075000,452000,452000,452000,452000,0
|
|
20230602,155900,1364075000,452000,452000,452000,452000,0
|
|
20230602,155800,1364075000,452000,452000,452000,452000,0
|
|
20230602,155700,1364075000,452000,452000,452000,452000,0
|
|
20230602,155600,1364075000,452000,452000,452000,452000,0
|
|
20230602,155500,1364075000,452000,452000,452000,452000,0
|
|
20230602,155400,1364075000,452000,452000,452000,452000,0
|
|
20230602,155300,1364075000,452000,452000,452000,452000,0
|
|
20230602,155200,1364075000,452000,452000,452000,452000,0
|
|
20230602,155100,1364075000,452000,452000,452000,452000,0
|
|
20230602,155000,1364075000,452000,452000,452000,452000,0
|
|
20230602,154900,1364075000,452000,452000,452000,452000,0
|
|
20230602,154800,1364075000,452000,452000,452000,452000,0
|
|
20230602,154700,1364075000,452000,452000,452000,452000,0
|
|
20230602,154600,1364075000,452000,452000,452000,452000,0
|
|
20230602,154500,1364075000,452000,452000,452000,452000,0
|
|
20230602,154400,1364075000,452000,452000,452000,452000,0
|
|
20230602,154300,1364075000,452000,452000,452000,452000,0
|
|
20230602,154200,1364075000,452000,452000,452000,452000,0
|
|
20230602,154100,1364075000,452000,452000,452000,452000,84
|
|
20230602,154000,1364075000,452000,452000,452000,452000,0
|
|
20230602,153900,1364075000,452000,452000,452000,452000,0
|
|
20230602,153800,1364075000,452000,452000,452000,452000,0
|
|
20230602,153700,1364075000,452000,452000,452000,452000,0
|
|
20230602,153600,1364075000,452000,452000,452000,452000,0
|
|
20230602,153500,1364075000,452000,452000,452000,452000,0
|
|
20230602,153400,1364075000,452000,452000,452000,452000,0
|
|
20230602,153300,1364075000,452000,452000,452000,452000,0
|
|
20230602,153200,1364075000,452000,452000,452000,452000,0
|
|
20230602,153100,1364075000,452000,452000,452000,452000,0
|
|
20230602,153000,1364075000,452000,452000,452000,452000,84
|
|
20230602,152900,1326107000,452000,452000,452000,452000,0
|
|
20230602,152800,1326107000,452000,452000,452000,452000,0
|
|
20230602,152700,1326107000,452000,452000,452000,452000,0
|
|
20230602,152600,1326107000,452000,452000,452000,452000,0
|
|
20230602,152500,1326107000,452000,452000,452000,452000,0
|
|
20230602,152400,1326107000,452000,452000,452000,452000,0
|
|
20230602,152300,1326107000,452000,452000,452000,452000,0
|
|
20230602,152200,1326107000,452000,452000,452000,452000,0
|
|
20230602,152100,1326107000,452000,452000,452000,452000,0
|
|
20230602,152000,1326107000,452000,452000,452000,452000,0
|
|
20230602,151900,1326107000,452000,452000,452000,451500,56
|
|
20230602,151800,1300805000,452000,451500,452000,451500,10
|
|
20230602,151700,1296286000,451500,452000,452000,451500,2
|
|
20230602,151600,1295382500,452000,452000,452000,452000,3
|
|
20230602,151500,1294026500,452000,452000,452000,452000,1
|
|
20230602,151400,1293574500,452000,452000,452000,451500,19
|
|
20230602,151300,1284987500,452000,452000,452000,452000,15
|
|
20230602,151200,1278207500,452000,452000,452000,451500,23
|
|
20230602,151100,1267812000,452000,452000,452000,452000,12
|
|
20230602,151000,1262388000,452000,452000,452000,452000,1
|
|
20230602,150900,1261936000,452000,452000,452000,452000,7
|
|
20230602,150800,1258772000,452000,452000,452000,451500,15
|
|
20230602,150700,1251997000,452000,452000,452000,452000,18
|
|
20230602,150600,1243861000,451500,452000,452000,451500,5
|
|
20230602,150500,1241601500,452000,452000,452000,452000,6
|
|
20230602,150400,1238889500,452000,452000,452000,452000,7
|
|
20230602,150300,1235725500,452000,451500,452000,451500,4
|
|
20230602,150200,1233918000,452000,452000,452000,452000,6
|
|
20230602,150100,1231206000,452000,451500,452000,451500,3
|
|
20230602,150000,1229851000,451500,452000,452000,451500,7
|
|
20230602,145900,1226689500,452000,452000,452000,451500,10
|
|
20230602,145800,1222170000,452000,451500,452000,451500,6
|
|
20230602,145700,1219459500,452000,451500,452000,451500,3
|
|
20230602,145600,1218104000,452000,452000,452000,452000,6
|
|
20230602,145500,1215392000,451500,451500,452000,451500,31
|
|
20230602,145400,1201391500,451500,451500,451500,451500,5
|
|
20230602,145300,1199134000,451500,451500,451500,451500,10
|
|
20230602,145200,1194619000,451500,451500,451500,451500,21
|
|
20230602,145100,1185137500,451500,451500,451500,451500,5
|
|
20230602,145000,1182880000,451500,451000,451500,451000,3
|
|
20230602,144900,1181526000,451500,451500,451500,451500,9
|
|
20230602,144800,1177462500,451500,451500,451500,451500,2
|
|
20230602,144700,1176559500,451500,451500,451500,451500,6
|
|
20230602,144600,1173850500,451500,451000,451500,451000,4
|
|
20230602,144500,1172045000,451500,451000,451500,451000,99
|
|
20230602,144400,1127389000,450500,451000,451000,450500,3
|
|
20230602,144300,1126036500,451000,451000,451000,451000,4
|
|
20230602,144200,1124232500,451000,451000,451000,451000,4
|
|
20230602,144100,1122428500,451000,451000,451000,451000,4
|
|
20230602,144000,1120624500,451000,451000,451000,451000,8
|
|
20230602,143900,1117016500,451000,450500,451000,450500,5
|
|
20230602,143800,1114762000,451000,451000,451000,451000,0
|
|
20230602,143700,1114762000,451000,451000,451000,451000,4
|
|
20230602,143600,1112958000,451000,451000,451000,451000,2
|
|
20230602,143500,1112056000,451000,451000,451000,451000,3
|
|
20230602,143400,1110703000,451000,451000,451000,451000,4
|
|
20230602,143300,1108899000,451000,450500,451000,450500,3
|
|
20230602,143200,1107546500,451000,451000,451000,451000,3
|
|
20230602,143100,1106193500,450500,451000,451000,450500,13
|
|
20230602,143000,1100333000,451000,451000,451000,451000,3
|
|
20230602,142900,1098980000,450500,450500,450500,450500,0
|
|
20230602,142800,1098980000,450500,450500,450500,450500,1
|
|
20230602,142700,1098529500,450500,451000,451000,450500,3
|
|
20230602,142600,1097177000,450500,450500,450500,450500,1
|
|
20230602,142500,1096726500,451000,451000,451000,451000,0
|
|
20230602,142400,1096726500,451000,451000,451000,451000,0
|
|
20230602,142300,1096726500,451000,451000,451000,451000,8
|
|
20230602,142200,1093118500,450500,450500,450500,450500,21
|
|
20230602,142100,1083658000,451000,451000,451000,451000,0
|
|
20230602,142000,1083658000,451000,451000,451000,451000,2
|
|
20230602,141900,1082756000,451000,450500,451000,450500,2
|
|
20230602,141800,1081854500,450500,450500,450500,450500,0
|
|
20230602,141700,1081854500,450500,450500,450500,450500,0
|
|
20230602,141600,1081854500,450500,451000,451000,450500,11
|
|
20230602,141500,1076894000,451000,451000,451000,451000,0
|
|
20230602,141400,1076894000,451000,451000,451000,451000,0
|
|
20230602,141300,1076894000,451000,451000,451000,451000,0
|
|
20230602,141200,1076894000,451000,451000,451000,451000,7
|
|
20230602,141100,1073737000,450500,450500,450500,450500,1
|
|
20230602,141000,1073286500,451000,450500,451000,450500,41
|
|
20230602,140900,1054815500,451000,451000,451000,451000,0
|
|
20230602,140800,1054815500,451000,451000,451000,451000,1
|
|
20230602,140700,1054364500,451000,451000,451000,451000,2
|
|
20230602,140600,1053462500,451000,451000,451000,451000,1
|
|
20230602,140500,1053011500,450500,450500,450500,450500,5
|
|
20230602,140400,1050759000,451000,450500,451000,450500,53
|
|
20230602,140300,1026873500,450500,450500,450500,450500,1
|
|
20230602,140200,1026423000,450500,450500,450500,450500,2
|
|
20230602,140100,1025522000,450500,450500,450500,450500,2
|
|
20230602,140000,1024621000,450500,450500,450500,450000,3
|
|
20230602,135900,1023270000,450500,450500,450500,450500,1
|
|
20230602,135800,1022819500,450500,450500,450500,450500,3
|
|
20230602,135700,1021468000,450500,450500,450500,450500,1
|
|
20230602,135600,1021017500,450500,450500,450500,450500,3
|
|
20230602,135500,1019666000,450500,450500,450500,450500,3
|
|
20230602,135400,1018314500,450000,450500,450500,450000,2
|
|
20230602,135300,1017414000,450500,450500,450500,450500,1
|
|
20230602,135200,1016963500,450500,450500,450500,450500,3
|
|
20230602,135100,1015612000,450500,450500,450500,450500,3
|
|
20230602,135000,1014260500,450500,450500,450500,450500,3
|
|
20230602,134900,1012909000,450000,450000,450000,450000,0
|
|
20230602,134800,1012909000,450000,450500,450500,450000,5
|
|
20230602,134700,1010657000,450500,450500,450500,450500,2
|
|
20230602,134600,1009756000,450500,450500,450500,450500,0
|
|
20230602,134500,1009756000,450500,450500,450500,450500,1
|
|
20230602,134400,1009305500,450500,450500,450500,450500,3
|
|
20230602,134300,1007954000,450000,450000,450000,450000,1
|
|
20230602,134200,1007504000,450500,450500,450500,450500,0
|
|
20230602,134100,1007504000,450500,450500,450500,450500,0
|
|
20230602,134000,1007504000,450500,450500,450500,450500,48
|
|
20230602,133900,985880000,450000,450000,450000,450000,1
|
|
20230602,133800,985430000,450000,450000,450000,450000,0
|
|
20230602,133700,985430000,450000,450000,450000,450000,1
|
|
20230602,133600,984980000,450500,450500,450500,450500,3
|
|
20230602,133500,983628500,450000,450000,450000,450000,1
|
|
20230602,133400,983178500,450000,450000,450000,450000,0
|
|
20230602,133300,983178500,450000,450000,450000,450000,1
|
|
20230602,133200,982728500,450500,450000,450500,450000,2
|
|
20230602,133100,981828000,450500,450500,450500,450500,0
|
|
20230602,133000,981828000,450500,450500,450500,450500,2
|
|
20230602,132900,980927000,450000,450000,450000,450000,1
|
|
20230602,132800,980477000,450500,450500,450500,450500,1
|
|
20230602,132700,980026500,450000,450000,450000,450000,0
|
|
20230602,132600,980026500,450000,450000,450000,450000,1
|
|
20230602,132500,979576500,450500,450500,450500,450500,0
|
|
20230602,132400,979576500,450500,450000,450500,450000,2
|
|
20230602,132300,978676000,450000,450000,450000,450000,0
|
|
20230602,132200,978676000,450000,450000,450000,450000,0
|
|
20230602,132100,978676000,450000,450500,450500,450000,7
|
|
20230602,132000,975523000,450500,450500,450500,450500,32
|
|
20230602,131900,961107000,451000,450000,451000,450000,28
|
|
20230602,131800,948498500,450000,450000,450000,450000,4
|
|
20230602,131700,946698500,450000,450000,450000,450000,12
|
|
20230602,131600,941298500,449500,449500,449500,449500,1
|
|
20230602,131500,940849000,449500,450000,450000,449500,2
|
|
20230602,131400,939949500,450000,450000,450000,450000,3
|
|
20230602,131300,938599500,450000,450000,450000,450000,7
|
|
20230602,131200,935449500,450000,450000,450000,450000,1
|
|
20230602,131100,934999500,450000,450000,450000,450000,3
|
|
20230602,131000,933649500,449500,449500,449500,449500,1
|
|
20230602,130900,933200000,450000,450000,450000,450000,1
|
|
20230602,130800,932750000,450000,450000,450000,450000,0
|
|
20230602,130700,932750000,450000,450000,450000,450000,4
|
|
20230602,130600,930950000,450000,450000,450000,450000,1
|
|
20230602,130500,930500000,450000,450000,450000,450000,1
|
|
20230602,130400,930050000,449500,449500,449500,449500,1
|
|
20230602,130300,929600500,450000,449500,450000,449500,50
|
|
20230602,130200,907120500,449500,449500,449500,449500,5
|
|
20230602,130100,904873000,449500,449500,449500,449500,3
|
|
20230602,130000,903524500,449500,449500,449500,449500,3
|
|
20230602,125900,902176000,449000,449000,449000,449000,2
|
|
20230602,125800,901278000,449000,449500,449500,449000,6
|
|
20230602,125700,898581500,449500,449500,449500,449500,4
|
|
20230602,125600,896783500,449500,449500,449500,449500,0
|
|
20230602,125500,896783500,449500,449500,449500,449500,7
|
|
20230602,125400,893637000,449000,449000,449000,449000,4
|
|
20230602,125300,891841000,449000,449000,449000,449000,1
|
|
20230602,125200,891392000,449000,449000,449000,449000,4
|
|
20230602,125100,889596000,449000,449000,449000,449000,0
|
|
20230602,125000,889596000,449000,449000,449000,449000,1
|
|
20230602,124900,889147000,449000,449000,449000,449000,0
|
|
20230602,124800,889147000,449000,449000,449000,449000,0
|
|
20230602,124700,889147000,449000,449000,449000,449000,1
|
|
20230602,124600,888698000,449500,449500,449500,449500,2
|
|
20230602,124500,887799000,449000,449000,449000,449000,0
|
|
20230602,124400,887799000,449000,449000,449000,449000,0
|
|
20230602,124300,887799000,449000,449000,449000,449000,2
|
|
20230602,124200,886901000,449000,449000,449000,449000,1
|
|
20230602,124100,886452000,449500,449500,449500,449500,18
|
|
20230602,124000,878361000,449500,449500,449500,449500,1
|
|
20230602,123900,877911500,449500,449500,449500,449500,0
|
|
20230602,123800,877911500,449500,449500,449500,449500,0
|
|
20230602,123700,877911500,449500,449000,449500,449000,15
|
|
20230602,123600,871176000,449000,449000,449000,449000,1
|
|
20230602,123500,870727000,449000,449000,449000,449000,0
|
|
20230602,123400,870727000,449000,449000,449000,449000,0
|
|
20230602,123300,870727000,449000,449000,449000,449000,0
|
|
20230602,123200,870727000,449000,449000,449000,449000,0
|
|
20230602,123100,870727000,449000,449000,449000,449000,2
|
|
20230602,123000,869829000,449000,449000,449000,449000,0
|
|
20230602,122900,869829000,449000,449000,449000,449000,0
|
|
20230602,122800,869829000,449000,449000,449000,449000,0
|
|
20230602,122700,869829000,449000,449000,449000,449000,0
|
|
20230602,122600,869829000,449000,449000,449000,449000,28
|
|
20230602,122500,857257000,449000,449000,449000,449000,1
|
|
20230602,122400,856808000,449500,449500,449500,449500,0
|
|
20230602,122300,856808000,449500,449500,449500,449500,4
|
|
20230602,122200,855010000,449500,449500,449500,449500,3
|
|
20230602,122100,853661500,449500,449500,449500,449500,14
|
|
20230602,122000,847368500,449500,449500,449500,449500,5
|
|
20230602,121900,845121000,449000,449000,449000,449000,1
|
|
20230602,121800,844672000,449500,449500,449500,449500,4
|
|
20230602,121700,842874000,449500,449500,449500,449500,0
|
|
20230602,121600,842874000,449500,449500,449500,449500,3
|
|
20230602,121500,841525500,449500,449500,449500,449500,7
|
|
20230602,121400,838379000,449000,449000,449000,449000,1
|
|
20230602,121300,837930000,449500,449500,449500,449500,0
|
|
20230602,121200,837930000,449500,449500,449500,449500,5
|
|
20230602,121100,835682500,449500,449500,449500,449500,0
|
|
20230602,121000,835682500,449500,449500,449500,449500,0
|
|
20230602,120900,835682500,449500,449500,449500,449500,4
|
|
20230602,120800,833884500,449000,449000,449000,449000,3
|
|
20230602,120700,832537500,449500,449500,449500,449500,0
|
|
20230602,120600,832537500,449500,449500,449500,449500,0
|
|
20230602,120500,832537500,449500,449500,449500,449500,0
|
|
20230602,120400,832537500,449500,449500,449500,449500,8
|
|
20230602,120300,828941500,449000,449000,449000,449000,5
|
|
20230602,120200,826696500,449000,449000,449000,449000,0
|
|
20230602,120100,826696500,449000,449000,449000,449000,0
|
|
20230602,120000,826696500,449000,449000,449000,449000,1
|
|
20230602,115900,826247500,449000,449000,449000,449000,0
|
|
20230602,115800,826247500,449000,449000,449000,449000,0
|
|
20230602,115700,826247500,449000,449000,449000,449000,1
|
|
20230602,115600,825798500,449000,449000,449000,449000,0
|
|
20230602,115500,825798500,449000,449000,449000,449000,1
|
|
20230602,115400,825349500,449000,449000,449000,449000,0
|
|
20230602,115300,825349500,449000,449000,449000,449000,20
|
|
20230602,115200,816369500,449000,449000,449000,449000,4
|
|
20230602,115100,814573500,449500,449500,449500,449500,0
|
|
20230602,115000,814573500,449500,449500,449500,449500,0
|
|
20230602,114900,814573500,449500,449500,449500,449500,0
|
|
20230602,114800,814573500,449500,449500,449500,449500,0
|
|
20230602,114700,814573500,449500,449500,449500,449500,11
|
|
20230602,114600,809629000,449500,449500,449500,449500,1
|
|
20230602,114500,809179500,449500,450000,450000,449500,23
|
|
20230602,114400,798837500,450000,450000,450000,450000,0
|
|
20230602,114300,798837500,450000,450000,450000,450000,2
|
|
20230602,114200,797937500,450500,450500,450500,450500,1
|
|
20230602,114100,797487000,450000,450000,450000,450000,1
|
|
20230602,114000,797037000,450000,450500,450500,450000,63
|
|
20230602,113900,768661500,450500,450500,450500,450500,0
|
|
20230602,113800,768661500,450500,450500,450500,450500,2
|
|
20230602,113700,767760500,450500,450500,450500,450500,0
|
|
20230602,113600,767760500,450500,450500,450500,450500,0
|
|
20230602,113500,767760500,450500,450500,450500,450500,1
|
|
20230602,113400,767310000,451000,451000,451000,450500,36
|
|
20230602,113300,751090500,451000,451000,451000,451000,18
|
|
20230602,113200,742972500,451000,451000,451000,451000,47
|
|
20230602,113100,721775500,451000,451000,451000,451000,0
|
|
20230602,113000,721775500,451000,451000,451000,451000,0
|
|
20230602,112900,721775500,451000,451000,451000,451000,2
|
|
20230602,112800,720873500,451000,451000,451000,451000,0
|
|
20230602,112700,720873500,451000,451000,451000,451000,0
|
|
20230602,112600,720873500,451000,451000,451000,451000,20
|
|
20230602,112500,711853500,451000,451500,451500,451000,21
|
|
20230602,112400,702372500,451500,451000,451500,451000,3
|
|
20230602,112300,701018500,451500,451500,451500,451500,0
|
|
20230602,112200,701018500,451500,451000,451500,451000,5
|
|
20230602,112100,698761500,451500,451500,451500,451500,1
|
|
20230602,112000,698310000,451500,451500,451500,451500,4
|
|
20230602,111900,696504000,451000,451000,451000,451000,0
|
|
20230602,111800,696504000,451000,451000,451000,451000,2
|
|
20230602,111700,695602000,451500,451500,451500,451500,2
|
|
20230602,111600,694699000,451500,451500,451500,451500,4
|
|
20230602,111500,692893000,451500,451500,451500,451500,3
|
|
20230602,111400,691538500,451500,451500,451500,451500,3
|
|
20230602,111300,690184000,451000,451000,451000,451000,1
|
|
20230602,111200,689733000,451500,451500,451500,451500,4
|
|
20230602,111100,687927000,451500,451500,451500,451000,9
|
|
20230602,111000,683864500,451500,451500,451500,451500,1
|
|
20230602,110900,683413000,451500,451500,451500,451500,6
|
|
20230602,110800,680704000,451000,451000,451000,451000,0
|
|
20230602,110700,680704000,451000,451000,451000,451000,8
|
|
20230602,110600,677096000,451500,451000,451500,451000,3
|
|
20230602,110500,675742000,451500,451500,451500,451500,5
|
|
20230602,110400,673484500,451500,451500,451500,451500,0
|
|
20230602,110300,673484500,451500,451500,451500,451500,0
|
|
20230602,110200,673484500,451500,451000,451500,451000,4
|
|
20230602,110100,671679500,451500,451500,451500,451500,7
|
|
20230602,110000,668519000,451500,451500,451500,451500,0
|
|
20230602,105900,668519000,451500,451500,451500,451500,5
|
|
20230602,105800,666261500,451500,451500,451500,451500,4
|
|
20230602,105700,664455500,451000,451000,451000,451000,0
|
|
20230602,105600,664455500,451000,451000,451000,451000,1
|
|
20230602,105500,664004500,451000,451000,451000,451000,1
|
|
20230602,105400,663553500,451500,451500,451500,451500,0
|
|
20230602,105300,663553500,451500,451500,451500,451500,0
|
|
20230602,105200,663553500,451500,451000,451500,451000,66
|
|
20230602,105100,633785500,451000,450500,451000,450500,12
|
|
20230602,105000,628378500,450500,450500,450500,450500,1
|
|
20230602,104900,627928000,451000,451000,451000,451000,6
|
|
20230602,104800,625222000,451000,451000,451000,451000,0
|
|
20230602,104700,625222000,451000,451000,451000,451000,0
|
|
20230602,104600,625222000,451000,451000,451000,451000,0
|
|
20230602,104500,625222000,451000,450500,451000,450500,5
|
|
20230602,104400,622968000,451000,451000,451000,451000,0
|
|
20230602,104300,622968000,451000,451000,451000,451000,11
|
|
20230602,104200,618007000,451000,451000,451000,451000,0
|
|
20230602,104100,618007000,451000,451000,451000,451000,4
|
|
20230602,104000,616203000,450500,450500,450500,450500,0
|
|
20230602,103900,616203000,450500,451000,451000,450500,5
|
|
20230602,103800,613948500,451000,451000,451000,451000,0
|
|
20230602,103700,613948500,451000,451000,451000,451000,5
|
|
20230602,103600,611693500,450500,450500,450500,450500,0
|
|
20230602,103500,611693500,450500,450500,450500,450500,0
|
|
20230602,103400,611693500,450500,450500,451000,450500,12
|
|
20230602,103300,606287000,451000,451000,451000,451000,2
|
|
20230602,103200,605385000,451000,451000,451000,451000,1
|
|
20230602,103100,604934000,451000,451000,451000,451000,9
|
|
20230602,103000,600875000,450500,450500,450500,450500,0
|
|
20230602,102900,600875000,450500,450500,450500,450500,0
|
|
20230602,102800,600875000,450500,450500,451000,450500,7
|
|
20230602,102700,597720500,450500,450500,450500,450500,0
|
|
20230602,102600,597720500,450500,450500,450500,450500,0
|
|
20230602,102500,597720500,450500,450500,450500,450500,2
|
|
20230602,102400,596819500,450500,450500,450500,450500,0
|
|
20230602,102300,596819500,450500,450500,450500,450500,1
|
|
20230602,102200,596369000,450500,450500,450500,450500,6
|
|
20230602,102100,593666000,450500,450500,450500,450500,2
|
|
20230602,102000,592765000,450000,450000,450000,450000,0
|
|
20230602,101900,592765000,450000,450000,450000,450000,0
|
|
20230602,101800,592765000,450000,450000,450000,450000,0
|
|
20230602,101700,592765000,450000,450000,450000,450000,1
|
|
20230602,101600,592315000,451000,451000,451000,451000,1
|
|
20230602,101500,591864000,451000,450000,451000,450000,67
|
|
20230602,101400,561702500,450000,450000,450000,450000,0
|
|
20230602,101300,561702500,450000,450000,450000,450000,0
|
|
20230602,101200,561702500,450000,450000,450000,450000,6
|
|
20230602,101100,559002500,449500,449500,449500,449500,1
|
|
20230602,101000,558553000,449500,450000,450000,449500,6
|
|
20230602,100900,555853500,449500,449500,449500,449500,0
|
|
20230602,100800,555853500,449500,449500,449500,449500,0
|
|
20230602,100700,555853500,449500,449500,449500,449500,7
|
|
20230602,100600,552707000,449500,449500,449500,449500,1
|
|
20230602,100500,552257500,450000,450000,450000,450000,4
|
|
20230602,100400,550457500,449500,449500,449500,449500,0
|
|
20230602,100300,550457500,449500,449500,449500,449500,5
|
|
20230602,100200,548210000,449500,449500,449500,449500,1
|
|
20230602,100100,547760500,450000,450000,450000,450000,1
|
|
20230602,100000,547310500,450000,451000,451000,450000,56
|
|
20230602,095900,522087000,451000,451000,451000,451000,9
|
|
20230602,095800,518028000,451500,451000,451500,451000,21
|
|
20230602,095700,508556500,451000,451000,451000,451000,0
|
|
20230602,095600,508556500,451000,451000,451000,451000,21
|
|
20230602,095500,499085500,451000,451000,451000,451000,1
|
|
20230602,095400,498634500,451500,451500,452000,451500,22
|
|
20230602,095300,488700500,451500,451500,451500,451500,5
|
|
20230602,095200,486443000,451500,451000,452000,451000,32
|
|
20230602,095100,471994500,451500,451000,451500,450500,20
|
|
20230602,095000,462976000,451000,450500,451000,450500,11
|
|
20230602,094900,458019500,451000,450000,451000,450000,148
|
|
20230602,094800,391339500,450000,450000,450000,450000,10
|
|
20230602,094700,386839500,450000,450000,450000,450000,13
|
|
20230602,094600,380989500,449500,449000,449500,449000,25
|
|
20230602,094500,369752500,449000,449500,449500,449000,26
|
|
20230602,094400,358074000,449500,448500,450000,448500,339
|
|
20230602,094300,205771500,448500,448500,448500,448500,5
|
|
20230602,094200,203529000,448500,448500,448500,448500,3
|
|
20230602,094100,202183500,448000,448000,448000,448000,1
|
|
20230602,094000,201735500,448500,448500,448500,448500,4
|
|
20230602,093900,199941500,448500,448000,448500,448000,2
|
|
20230602,093800,199045000,448500,448000,448500,448000,19
|
|
20230602,093700,190530500,448000,448000,448000,448000,12
|
|
20230602,093600,185154500,448500,448500,448500,448000,6
|
|
20230602,093500,182465000,448000,447500,448500,447500,54
|
|
20230602,093400,158283500,447500,447500,447500,447500,0
|
|
20230602,093300,158283500,447500,447500,447500,447500,7
|
|
20230602,093200,155151000,448000,448000,448500,448000,52
|
|
20230602,093100,131854000,448000,447000,448000,447000,64
|
|
20230602,093000,103231000,446500,446500,446500,446500,1
|
|
20230602,092900,102784500,447000,447000,447000,446500,7
|
|
20230602,092800,99657000,446500,446500,446500,446500,0
|
|
20230602,092700,99657000,446500,446500,446500,446500,3
|
|
20230602,092600,98317500,447000,447000,447000,447000,1
|
|
20230602,092500,97870500,447000,447000,447000,447000,7
|
|
20230602,092400,94741500,447000,447000,447000,446500,16
|
|
20230602,092300,87591500,447000,447000,447000,447000,3
|
|
20230602,092200,86250500,447000,447000,447000,447000,4
|
|
20230602,092100,84462500,446500,446500,447000,446500,13
|
|
20230602,092000,78656000,446500,446500,446500,446500,1
|
|
20230602,091900,78209500,446500,446500,446500,446500,2
|
|
20230602,091800,77316500,447000,445500,447000,445500,7
|
|
20230602,091700,74195000,445500,445500,445500,445500,3
|
|
20230602,091600,72858500,445500,445000,445500,445000,4
|
|
20230602,091500,71077000,445000,445000,445000,445000,10
|
|
20230602,091400,66627000,444500,444500,444500,444500,6
|
|
20230602,091300,63960000,445000,445000,445000,445000,3
|
|
20230602,091200,62625000,445000,445000,445000,445000,6
|
|
20230602,091100,59955000,445000,445000,445000,445000,12
|
|
20230602,091000,54615000,444500,444500,444500,444500,2
|
|
20230602,090900,53726000,444000,444000,444500,444000,13
|
|
20230602,090800,47953000,444000,444000,444000,444000,49
|
|
20230602,090700,26197000,444000,444000,444000,443500,4
|
|
20230602,090600,24421500,444000,443500,444000,443500,30
|
|
20230602,090500,11104500,444000,444000,444000,444000,3
|
|
20230602,090400,9772500,444000,444000,444000,444000,1
|
|
20230602,090300,9328500,444000,444000,444000,444000,1
|
|
20230602,090200,8884500,443500,443500,443500,443500,6
|
|
20230602,090100,6223500,444000,444000,444000,444000,8
|
|
20230602,090000,2671500,444000,445500,445500,444000,6
|