745 lines
41 KiB
CSV
745 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,212200,1460850500,452500,452500,452500,452500,162
|
|
20230609,212100,1460850500,452500,452500,452500,452500,0
|
|
20230609,212000,1460850500,452500,452500,452500,452500,0
|
|
20230609,211900,1460850500,452500,452500,452500,452500,0
|
|
20230609,211800,1460850500,452500,452500,452500,452500,0
|
|
20230609,211700,1460850500,452500,452500,452500,452500,0
|
|
20230609,211600,1460850500,452500,452500,452500,452500,0
|
|
20230609,211500,1460850500,452500,452500,452500,452500,0
|
|
20230609,211400,1460850500,452500,452500,452500,452500,0
|
|
20230609,211300,1460850500,452500,452500,452500,452500,0
|
|
20230609,211200,1460850500,452500,452500,452500,452500,0
|
|
20230609,211100,1460850500,452500,452500,452500,452500,0
|
|
20230609,211000,1460850500,452500,452500,452500,452500,0
|
|
20230609,210900,1460850500,452500,452500,452500,452500,0
|
|
20230609,210800,1460850500,452500,452500,452500,452500,0
|
|
20230609,210700,1460850500,452500,452500,452500,452500,0
|
|
20230609,210600,1460850500,452500,452500,452500,452500,0
|
|
20230609,210500,1460850500,452500,452500,452500,452500,0
|
|
20230609,210400,1460850500,452500,452500,452500,452500,0
|
|
20230609,210300,1460850500,452500,452500,452500,452500,0
|
|
20230609,210200,1460850500,452500,452500,452500,452500,0
|
|
20230609,210100,1460850500,452500,452500,452500,452500,0
|
|
20230609,210000,1460850500,452500,452500,452500,452500,0
|
|
20230609,205900,1460850500,452500,452500,452500,452500,0
|
|
20230609,205800,1460850500,452500,452500,452500,452500,0
|
|
20230609,205700,1460850500,452500,452500,452500,452500,0
|
|
20230609,205600,1460850500,452500,452500,452500,452500,0
|
|
20230609,205500,1460850500,452500,452500,452500,452500,0
|
|
20230609,205400,1460850500,452500,452500,452500,452500,0
|
|
20230609,205300,1460850500,452500,452500,452500,452500,0
|
|
20230609,205200,1460850500,452500,452500,452500,452500,162
|
|
20230609,205100,1460850500,452500,452500,452500,452500,0
|
|
20230609,205000,1460850500,452500,452500,452500,452500,0
|
|
20230609,204900,1460850500,452500,452500,452500,452500,0
|
|
20230609,204800,1460850500,452500,452500,452500,452500,0
|
|
20230609,204700,1460850500,452500,452500,452500,452500,0
|
|
20230609,204600,1460850500,452500,452500,452500,452500,0
|
|
20230609,204500,1460850500,452500,452500,452500,452500,0
|
|
20230609,204400,1460850500,452500,452500,452500,452500,0
|
|
20230609,204300,1460850500,452500,452500,452500,452500,0
|
|
20230609,204200,1460850500,452500,452500,452500,452500,0
|
|
20230609,204100,1460850500,452500,452500,452500,452500,0
|
|
20230609,204000,1460850500,452500,452500,452500,452500,0
|
|
20230609,203900,1460850500,452500,452500,452500,452500,0
|
|
20230609,203800,1460850500,452500,452500,452500,452500,0
|
|
20230609,203700,1460850500,452500,452500,452500,452500,0
|
|
20230609,203600,1460850500,452500,452500,452500,452500,0
|
|
20230609,203500,1460850500,452500,452500,452500,452500,0
|
|
20230609,203400,1460850500,452500,452500,452500,452500,0
|
|
20230609,203300,1460850500,452500,452500,452500,452500,0
|
|
20230609,203200,1460850500,452500,452500,452500,452500,0
|
|
20230609,203100,1460850500,452500,452500,452500,452500,0
|
|
20230609,203000,1460850500,452500,452500,452500,452500,0
|
|
20230609,202900,1460850500,452500,452500,452500,452500,0
|
|
20230609,202800,1460850500,452500,452500,452500,452500,0
|
|
20230609,202700,1460850500,452500,452500,452500,452500,0
|
|
20230609,202600,1460850500,452500,452500,452500,452500,0
|
|
20230609,202500,1460850500,452500,452500,452500,452500,0
|
|
20230609,202400,1460850500,452500,452500,452500,452500,0
|
|
20230609,202300,1460850500,452500,452500,452500,452500,0
|
|
20230609,202200,1460850500,452500,452500,452500,452500,162
|
|
20230609,202100,1460850500,452500,452500,452500,452500,0
|
|
20230609,202000,1460850500,452500,452500,452500,452500,0
|
|
20230609,201900,1460850500,452500,452500,452500,452500,0
|
|
20230609,201800,1460850500,452500,452500,452500,452500,0
|
|
20230609,201700,1460850500,452500,452500,452500,452500,0
|
|
20230609,201600,1460850500,452500,452500,452500,452500,0
|
|
20230609,201500,1460850500,452500,452500,452500,452500,0
|
|
20230609,201400,1460850500,452500,452500,452500,452500,0
|
|
20230609,201300,1460850500,452500,452500,452500,452500,0
|
|
20230609,201200,1460850500,452500,452500,452500,452500,0
|
|
20230609,201100,1460850500,452500,452500,452500,452500,0
|
|
20230609,201000,1460850500,452500,452500,452500,452500,0
|
|
20230609,200900,1460850500,452500,452500,452500,452500,0
|
|
20230609,200800,1460850500,452500,452500,452500,452500,0
|
|
20230609,200700,1460850500,452500,452500,452500,452500,0
|
|
20230609,200600,1460850500,452500,452500,452500,452500,0
|
|
20230609,200500,1460850500,452500,452500,452500,452500,0
|
|
20230609,200400,1460850500,452500,452500,452500,452500,0
|
|
20230609,200300,1460850500,452500,452500,452500,452500,0
|
|
20230609,200200,1460850500,452500,452500,452500,452500,0
|
|
20230609,200100,1460850500,452500,452500,452500,452500,0
|
|
20230609,200000,1460850500,452500,452500,452500,452500,0
|
|
20230609,195900,1460850500,452500,452500,452500,452500,0
|
|
20230609,195800,1460850500,452500,452500,452500,452500,0
|
|
20230609,195700,1460850500,452500,452500,452500,452500,0
|
|
20230609,195600,1460850500,452500,452500,452500,452500,0
|
|
20230609,195500,1460850500,452500,452500,452500,452500,0
|
|
20230609,195400,1460850500,452500,452500,452500,452500,0
|
|
20230609,195300,1460850500,452500,452500,452500,452500,0
|
|
20230609,195200,1460850500,452500,452500,452500,452500,162
|
|
20230609,195100,1460850500,452500,452500,452500,452500,0
|
|
20230609,195000,1460850500,452500,452500,452500,452500,0
|
|
20230609,194900,1460850500,452500,452500,452500,452500,0
|
|
20230609,194800,1460850500,452500,452500,452500,452500,0
|
|
20230609,194700,1460850500,452500,452500,452500,452500,0
|
|
20230609,194600,1460850500,452500,452500,452500,452500,0
|
|
20230609,194500,1460850500,452500,452500,452500,452500,0
|
|
20230609,194400,1460850500,452500,452500,452500,452500,0
|
|
20230609,194300,1460850500,452500,452500,452500,452500,0
|
|
20230609,194200,1460850500,452500,452500,452500,452500,0
|
|
20230609,194100,1460850500,452500,452500,452500,452500,0
|
|
20230609,194000,1460850500,452500,452500,452500,452500,0
|
|
20230609,193900,1460850500,452500,452500,452500,452500,0
|
|
20230609,193800,1460850500,452500,452500,452500,452500,0
|
|
20230609,193700,1460850500,452500,452500,452500,452500,0
|
|
20230609,193600,1460850500,452500,452500,452500,452500,0
|
|
20230609,193500,1460850500,452500,452500,452500,452500,0
|
|
20230609,193400,1460850500,452500,452500,452500,452500,0
|
|
20230609,193300,1460850500,452500,452500,452500,452500,0
|
|
20230609,193200,1460850500,452500,452500,452500,452500,0
|
|
20230609,193100,1460850500,452500,452500,452500,452500,0
|
|
20230609,193000,1460850500,452500,452500,452500,452500,0
|
|
20230609,192900,1460850500,452500,452500,452500,452500,0
|
|
20230609,192800,1460850500,452500,452500,452500,452500,0
|
|
20230609,192700,1460850500,452500,452500,452500,452500,0
|
|
20230609,192600,1460850500,452500,452500,452500,452500,0
|
|
20230609,192500,1460850500,452500,452500,452500,452500,0
|
|
20230609,192400,1460850500,452500,452500,452500,452500,0
|
|
20230609,192300,1460850500,452500,452500,452500,452500,0
|
|
20230609,192200,1460850500,452500,452500,452500,452500,162
|
|
20230609,192100,1460850500,452500,452500,452500,452500,0
|
|
20230609,192000,1460850500,452500,452500,452500,452500,0
|
|
20230609,191900,1460850500,452500,452500,452500,452500,0
|
|
20230609,191800,1460850500,452500,452500,452500,452500,0
|
|
20230609,191700,1460850500,452500,452500,452500,452500,0
|
|
20230609,191600,1460850500,452500,452500,452500,452500,0
|
|
20230609,191500,1460850500,452500,452500,452500,452500,0
|
|
20230609,191400,1460850500,452500,452500,452500,452500,0
|
|
20230609,191300,1460850500,452500,452500,452500,452500,0
|
|
20230609,191200,1460850500,452500,452500,452500,452500,0
|
|
20230609,191100,1460850500,452500,452500,452500,452500,0
|
|
20230609,191000,1460850500,452500,452500,452500,452500,0
|
|
20230609,190900,1460850500,452500,452500,452500,452500,0
|
|
20230609,190800,1460850500,452500,452500,452500,452500,0
|
|
20230609,190700,1460850500,452500,452500,452500,452500,0
|
|
20230609,190600,1460850500,452500,452500,452500,452500,0
|
|
20230609,190500,1460850500,452500,452500,452500,452500,0
|
|
20230609,190400,1460850500,452500,452500,452500,452500,0
|
|
20230609,190300,1460850500,452500,452500,452500,452500,0
|
|
20230609,190200,1460850500,452500,452500,452500,452500,0
|
|
20230609,190100,1460850500,452500,452500,452500,452500,0
|
|
20230609,190000,1460850500,452500,452500,452500,452500,0
|
|
20230609,185900,1460850500,452500,452500,452500,452500,0
|
|
20230609,185800,1460850500,452500,452500,452500,452500,0
|
|
20230609,185700,1460850500,452500,452500,452500,452500,0
|
|
20230609,185600,1460850500,452500,452500,452500,452500,0
|
|
20230609,185500,1460850500,452500,452500,452500,452500,0
|
|
20230609,185400,1460850500,452500,452500,452500,452500,0
|
|
20230609,185300,1460850500,452500,452500,452500,452500,0
|
|
20230609,185200,1460850500,452500,452500,452500,452500,162
|
|
20230609,185100,1460850500,452500,452500,452500,452500,0
|
|
20230609,185000,1460850500,452500,452500,452500,452500,0
|
|
20230609,184900,1460850500,452500,452500,452500,452500,0
|
|
20230609,184800,1460850500,452500,452500,452500,452500,0
|
|
20230609,184700,1460850500,452500,452500,452500,452500,0
|
|
20230609,184600,1460850500,452500,452500,452500,452500,0
|
|
20230609,184500,1460850500,452500,452500,452500,452500,0
|
|
20230609,184400,1460850500,452500,452500,452500,452500,0
|
|
20230609,184300,1460850500,452500,452500,452500,452500,0
|
|
20230609,184200,1460850500,452500,452500,452500,452500,0
|
|
20230609,184100,1460850500,452500,452500,452500,452500,0
|
|
20230609,184000,1460850500,452500,452500,452500,452500,0
|
|
20230609,183900,1460850500,452500,452500,452500,452500,0
|
|
20230609,183800,1460850500,452500,452500,452500,452500,0
|
|
20230609,183700,1460850500,452500,452500,452500,452500,0
|
|
20230609,183600,1460850500,452500,452500,452500,452500,0
|
|
20230609,183500,1460850500,452500,452500,452500,452500,0
|
|
20230609,183400,1460850500,452500,452500,452500,452500,0
|
|
20230609,183300,1460850500,452500,452500,452500,452500,0
|
|
20230609,183200,1460850500,452500,452500,452500,452500,0
|
|
20230609,183100,1460850500,452500,452500,452500,452500,0
|
|
20230609,183000,1460850500,452500,452500,452500,452500,0
|
|
20230609,182900,1460850500,452500,452500,452500,452500,0
|
|
20230609,182800,1460850500,452500,452500,452500,452500,0
|
|
20230609,182700,1460850500,452500,452500,452500,452500,0
|
|
20230609,182600,1460850500,452500,452500,452500,452500,0
|
|
20230609,182500,1460850500,452500,452500,452500,452500,0
|
|
20230609,182400,1460850500,452500,452500,452500,452500,0
|
|
20230609,182300,1460850500,452500,452500,452500,452500,0
|
|
20230609,182200,1460850500,452500,452500,452500,452500,162
|
|
20230609,182100,1460850500,452500,452500,452500,452500,0
|
|
20230609,182000,1460850500,452500,452500,452500,452500,0
|
|
20230609,181900,1460850500,452500,452500,452500,452500,0
|
|
20230609,181800,1460850500,452500,452500,452500,452500,0
|
|
20230609,181700,1460850500,452500,452500,452500,452500,0
|
|
20230609,181600,1460850500,452500,452500,452500,452500,0
|
|
20230609,181500,1460850500,452500,452500,452500,452500,0
|
|
20230609,181400,1460850500,452500,452500,452500,452500,0
|
|
20230609,181300,1460850500,452500,452500,452500,452500,0
|
|
20230609,181200,1460850500,452500,452500,452500,452500,0
|
|
20230609,181100,1460850500,452500,452500,452500,452500,0
|
|
20230609,181000,1460850500,452500,452500,452500,452500,0
|
|
20230609,180900,1460850500,452500,452500,452500,452500,0
|
|
20230609,180800,1460850500,452500,452500,452500,452500,0
|
|
20230609,180700,1460850500,452500,452500,452500,452500,0
|
|
20230609,180600,1460850500,452500,452500,452500,452500,0
|
|
20230609,180500,1460850500,452500,452500,452500,452500,0
|
|
20230609,180400,1460850500,452500,452500,452500,452500,0
|
|
20230609,180300,1460850500,452500,452500,452500,452500,0
|
|
20230609,180200,1460850500,452500,452500,452500,452500,0
|
|
20230609,180100,1460850500,452500,452500,452500,452500,0
|
|
20230609,180000,1460850500,452500,452500,452500,452500,0
|
|
20230609,175900,1460850500,452500,452500,452500,452500,0
|
|
20230609,175800,1460850500,452500,452500,452500,452500,0
|
|
20230609,175700,1460850500,452500,452500,452500,452500,0
|
|
20230609,175600,1460850500,452500,452500,452500,452500,0
|
|
20230609,175500,1460850500,452500,452500,452500,452500,0
|
|
20230609,175400,1460850500,452500,452500,452500,452500,0
|
|
20230609,175300,1460850500,452500,452500,452500,452500,0
|
|
20230609,175200,1460850500,452500,452500,452500,452500,162
|
|
20230609,175100,1460850500,452500,452500,452500,452500,0
|
|
20230609,175000,1460850500,452500,452500,452500,452500,0
|
|
20230609,174900,1460850500,452500,452500,452500,452500,0
|
|
20230609,174800,1460850500,452500,452500,452500,452500,0
|
|
20230609,174700,1460850500,452500,452500,452500,452500,0
|
|
20230609,174600,1460850500,452500,452500,452500,452500,0
|
|
20230609,174500,1460850500,452500,452500,452500,452500,0
|
|
20230609,174400,1460850500,452500,452500,452500,452500,0
|
|
20230609,174300,1460850500,452500,452500,452500,452500,0
|
|
20230609,174200,1460850500,452500,452500,452500,452500,0
|
|
20230609,174100,1460850500,452500,452500,452500,452500,0
|
|
20230609,174000,1460850500,452500,452500,452500,452500,0
|
|
20230609,173900,1460850500,452500,452500,452500,452500,0
|
|
20230609,173800,1460850500,452500,452500,452500,452500,0
|
|
20230609,173700,1460850500,452500,452500,452500,452500,0
|
|
20230609,173600,1460850500,452500,452500,452500,452500,0
|
|
20230609,173500,1460850500,452500,452500,452500,452500,0
|
|
20230609,173400,1460850500,452500,452500,452500,452500,0
|
|
20230609,173300,1460850500,452500,452500,452500,452500,0
|
|
20230609,173200,1460850500,452500,452500,452500,452500,0
|
|
20230609,173100,1460850500,452500,452500,452500,452500,0
|
|
20230609,173000,1460850500,452500,452500,452500,452500,0
|
|
20230609,172900,1460850500,452500,452500,452500,452500,0
|
|
20230609,172800,1460850500,452500,452500,452500,452500,0
|
|
20230609,172700,1460850500,452500,452500,452500,452500,0
|
|
20230609,172600,1460850500,452500,452500,452500,452500,0
|
|
20230609,172500,1460850500,452500,452500,452500,452500,0
|
|
20230609,172400,1460850500,452500,452500,452500,452500,0
|
|
20230609,172300,1460850500,452500,452500,452500,452500,0
|
|
20230609,172200,1460850500,452500,452500,452500,452500,162
|
|
20230609,172100,1460850500,452500,452500,452500,452500,0
|
|
20230609,172000,1460850500,452500,452500,452500,452500,0
|
|
20230609,171900,1460850500,452500,452500,452500,452500,0
|
|
20230609,171800,1460850500,452500,452500,452500,452500,0
|
|
20230609,171700,1460850500,452500,452500,452500,452500,0
|
|
20230609,171600,1460850500,452500,452500,452500,452500,0
|
|
20230609,171500,1460850500,452500,452500,452500,452500,0
|
|
20230609,171400,1460850500,452500,452500,452500,452500,0
|
|
20230609,171300,1460850500,452500,452500,452500,452500,0
|
|
20230609,171200,1460850500,452500,452500,452500,452500,0
|
|
20230609,171100,1460850500,452500,452500,452500,452500,0
|
|
20230609,171000,1460850500,452500,452500,452500,452500,0
|
|
20230609,170900,1460850500,452500,452500,452500,452500,0
|
|
20230609,170800,1460850500,452500,452500,452500,452500,0
|
|
20230609,170700,1460850500,452500,452500,452500,452500,0
|
|
20230609,170600,1460850500,452500,452500,452500,452500,0
|
|
20230609,170500,1460850500,452500,452500,452500,452500,0
|
|
20230609,170400,1460850500,452500,452500,452500,452500,0
|
|
20230609,170300,1460850500,452500,452500,452500,452500,0
|
|
20230609,170200,1460850500,452500,452500,452500,452500,0
|
|
20230609,170100,1460850500,452500,452500,452500,452500,0
|
|
20230609,170000,1460850500,452500,452500,452500,452500,0
|
|
20230609,165900,1460850500,452500,452500,452500,452500,0
|
|
20230609,165800,1460850500,452500,452500,452500,452500,0
|
|
20230609,165700,1460850500,452500,452500,452500,452500,0
|
|
20230609,165600,1460850500,452500,452500,452500,452500,0
|
|
20230609,165500,1460850500,452500,452500,452500,452500,0
|
|
20230609,165400,1460850500,452500,452500,452500,452500,0
|
|
20230609,165300,1460850500,452500,452500,452500,452500,0
|
|
20230609,165200,1460850500,452500,452500,452500,452500,162
|
|
20230609,165100,1460850500,452500,452500,452500,452500,0
|
|
20230609,165000,1460850500,452500,452500,452500,452500,0
|
|
20230609,164900,1460850500,452500,452500,452500,452500,0
|
|
20230609,164800,1460850500,452500,452500,452500,452500,0
|
|
20230609,164700,1460850500,452500,452500,452500,452500,0
|
|
20230609,164600,1460850500,452500,452500,452500,452500,0
|
|
20230609,164500,1460850500,452500,452500,452500,452500,0
|
|
20230609,164400,1460850500,452500,452500,452500,452500,0
|
|
20230609,164300,1460850500,452500,452500,452500,452500,0
|
|
20230609,164200,1460850500,452500,452500,452500,452500,0
|
|
20230609,164100,1460850500,452500,452500,452500,452500,0
|
|
20230609,164000,1460850500,452500,452500,452500,452500,0
|
|
20230609,163900,1460850500,452500,452500,452500,452500,0
|
|
20230609,163800,1460850500,452500,452500,452500,452500,0
|
|
20230609,163700,1460850500,452500,452500,452500,452500,0
|
|
20230609,163600,1460850500,452500,452500,452500,452500,0
|
|
20230609,163500,1460850500,452500,452500,452500,452500,0
|
|
20230609,163400,1460850500,452500,452500,452500,452500,0
|
|
20230609,163300,1460850500,452500,452500,452500,452500,0
|
|
20230609,163200,1460850500,452500,452500,452500,452500,0
|
|
20230609,163100,1460850500,452500,452500,452500,452500,0
|
|
20230609,163000,1460850500,452500,452500,452500,452500,0
|
|
20230609,162900,1460850500,452500,452500,452500,452500,0
|
|
20230609,162800,1460850500,452500,452500,452500,452500,0
|
|
20230609,162700,1460850500,452500,452500,452500,452500,0
|
|
20230609,162600,1460850500,452500,452500,452500,452500,0
|
|
20230609,162500,1460850500,452500,452500,452500,452500,0
|
|
20230609,162400,1460850500,452500,452500,452500,452500,0
|
|
20230609,162300,1460850500,452500,452500,452500,452500,0
|
|
20230609,162200,1460850500,452500,452500,452500,452500,162
|
|
20230609,162100,1460850500,452500,452500,452500,452500,0
|
|
20230609,162000,1460850500,452500,452500,452500,452500,0
|
|
20230609,161900,1460850500,452500,452500,452500,452500,0
|
|
20230609,161800,1460850500,452500,452500,452500,452500,0
|
|
20230609,161700,1460850500,452500,452500,452500,452500,0
|
|
20230609,161600,1460850500,452500,452500,452500,452500,0
|
|
20230609,161500,1460850500,452500,452500,452500,452500,0
|
|
20230609,161400,1460850500,452500,452500,452500,452500,0
|
|
20230609,161300,1460850500,452500,452500,452500,452500,0
|
|
20230609,161200,1460850500,452500,452500,452500,452500,0
|
|
20230609,161100,1460850500,452500,452500,452500,452500,0
|
|
20230609,161000,1460850500,452500,452500,452500,452500,0
|
|
20230609,160900,1460850500,452500,452500,452500,452500,0
|
|
20230609,160800,1460850500,452500,452500,452500,452500,0
|
|
20230609,160700,1460850500,452500,452500,452500,452500,0
|
|
20230609,160600,1460850500,452500,452500,452500,452500,0
|
|
20230609,160500,1460850500,452500,452500,452500,452500,0
|
|
20230609,160400,1460850500,452500,452500,452500,452500,0
|
|
20230609,160300,1460850500,452500,452500,452500,452500,0
|
|
20230609,160200,1460850500,452500,452500,452500,452500,0
|
|
20230609,160100,1460850500,452500,452500,452500,452500,0
|
|
20230609,160000,1460850500,452500,452500,452500,452500,0
|
|
20230609,155900,1460850500,452500,452500,452500,452500,0
|
|
20230609,155800,1460850500,452500,452500,452500,452500,0
|
|
20230609,155700,1460850500,452500,452500,452500,452500,0
|
|
20230609,155600,1460850500,452500,452500,452500,452500,0
|
|
20230609,155500,1460850500,452500,452500,452500,452500,0
|
|
20230609,155400,1460850500,452500,452500,452500,452500,0
|
|
20230609,155300,1460850500,452500,452500,452500,452500,0
|
|
20230609,155200,1460850500,452500,452500,452500,452500,162
|
|
20230609,155100,1460850500,452500,452500,452500,452500,0
|
|
20230609,155000,1460850500,452500,452500,452500,452500,0
|
|
20230609,154900,1460850500,452500,452500,452500,452500,0
|
|
20230609,154800,1460850500,452500,452500,452500,452500,0
|
|
20230609,154700,1460850500,452500,452500,452500,452500,0
|
|
20230609,154600,1460850500,452500,452500,452500,452500,0
|
|
20230609,154500,1460850500,452500,452500,452500,452500,0
|
|
20230609,154400,1460850500,452500,452500,452500,452500,0
|
|
20230609,154300,1460850500,452500,452500,452500,452500,0
|
|
20230609,154200,1460850500,452500,452500,452500,452500,0
|
|
20230609,154100,1460850500,452500,452500,452500,452500,0
|
|
20230609,154000,1460850500,452500,452500,452500,452500,0
|
|
20230609,153900,1460850500,452500,452500,452500,452500,0
|
|
20230609,153800,1460850500,452500,452500,452500,452500,0
|
|
20230609,153700,1460850500,452500,452500,452500,452500,0
|
|
20230609,153600,1460850500,452500,452500,452500,452500,0
|
|
20230609,153500,1460850500,452500,452500,452500,452500,0
|
|
20230609,153400,1460850500,452500,452500,452500,452500,0
|
|
20230609,153300,1460850500,452500,452500,452500,452500,0
|
|
20230609,153200,1460850500,452500,452500,452500,452500,0
|
|
20230609,153100,1460850500,452500,452500,452500,452500,0
|
|
20230609,153000,1460850500,452500,452500,452500,452500,162
|
|
20230609,152900,1387545500,452000,452000,452000,452000,0
|
|
20230609,152800,1387545500,452000,452000,452000,452000,0
|
|
20230609,152700,1387545500,452000,452000,452000,452000,0
|
|
20230609,152600,1387545500,452000,452000,452000,452000,0
|
|
20230609,152500,1387545500,452000,452000,452000,452000,0
|
|
20230609,152400,1387545500,452000,452000,452000,452000,0
|
|
20230609,152300,1387545500,452000,452000,452000,452000,0
|
|
20230609,152200,1387545500,452000,452000,452000,452000,0
|
|
20230609,152100,1387545500,452000,452000,452000,452000,0
|
|
20230609,152000,1387545500,452000,452000,452000,452000,0
|
|
20230609,151900,1387545500,452000,452000,452000,452000,1
|
|
20230609,151800,1387093500,452000,452000,452000,452000,4
|
|
20230609,151700,1385285500,452500,452500,452500,452500,2
|
|
20230609,151600,1384380500,452500,452500,452500,452500,1
|
|
20230609,151500,1383928000,452000,452000,452500,452000,49
|
|
20230609,151400,1361779500,452500,452500,452500,452500,0
|
|
20230609,151300,1361779500,452500,452500,452500,452500,1
|
|
20230609,151200,1361327000,452000,452000,452000,452000,0
|
|
20230609,151100,1361327000,452000,452000,452000,452000,1
|
|
20230609,151000,1360875000,452500,452500,452500,452000,27
|
|
20230609,150900,1348666000,452500,452500,452500,452500,1
|
|
20230609,150800,1348213500,452500,452500,452500,452500,7
|
|
20230609,150700,1345046000,452500,452500,452500,452500,1
|
|
20230609,150600,1344593500,452500,452500,452500,452500,18
|
|
20230609,150500,1336448500,452500,453000,453000,452500,31
|
|
20230609,150400,1322419500,453000,452500,453000,452500,5
|
|
20230609,150300,1320156500,452500,452500,452500,452500,0
|
|
20230609,150200,1320156500,452500,452500,452500,452500,0
|
|
20230609,150100,1320156500,452500,452500,452500,452500,1
|
|
20230609,150000,1319704000,452500,453000,453000,452500,3
|
|
20230609,145900,1318346000,453000,453000,453000,453000,2
|
|
20230609,145800,1317440000,453000,453000,453500,453000,13
|
|
20230609,145700,1311550500,453000,453000,453000,453000,0
|
|
20230609,145600,1311550500,453000,453000,453000,453000,2
|
|
20230609,145500,1310644500,453000,453000,453000,453000,0
|
|
20230609,145400,1310644500,453000,453500,453500,453000,3
|
|
20230609,145300,1309284500,453500,453500,454000,453000,28
|
|
20230609,145200,1296586000,454000,453500,454000,453500,3
|
|
20230609,145100,1295225000,454000,454000,454000,454000,2
|
|
20230609,145000,1294317000,454000,453500,454000,453500,7
|
|
20230609,144900,1291139500,453500,453500,453500,453500,1
|
|
20230609,144800,1290686000,453500,453500,453500,453500,1
|
|
20230609,144700,1290232500,454500,455000,455000,454500,43
|
|
20230609,144600,1270683000,455000,455000,455000,455000,6
|
|
20230609,144500,1267953000,455000,455000,455000,455000,0
|
|
20230609,144400,1267953000,455000,455000,455000,455000,3
|
|
20230609,144300,1266588000,455000,453500,455000,453500,4
|
|
20230609,144200,1264771000,454000,454000,454000,454000,19
|
|
20230609,144100,1256145000,452500,452500,455000,452500,116
|
|
20230609,144000,1203583000,452000,452500,452500,452000,4
|
|
20230609,143900,1201773500,452500,452500,452500,452500,6
|
|
20230609,143800,1199058500,452500,452000,452500,452000,3
|
|
20230609,143700,1197701500,452500,452500,452500,452500,3
|
|
20230609,143600,1196344000,452000,452000,452000,452000,2
|
|
20230609,143500,1195440000,452000,452000,452000,452000,0
|
|
20230609,143400,1195440000,452000,452500,452500,452000,10
|
|
20230609,143300,1190919500,452500,452500,452500,452500,0
|
|
20230609,143200,1190919500,452500,452500,452500,452500,0
|
|
20230609,143100,1190919500,452500,452500,452500,452500,3
|
|
20230609,143000,1189562000,452000,452000,452000,452000,6
|
|
20230609,142900,1186850000,452000,452000,452000,452000,0
|
|
20230609,142800,1186850000,452000,452500,452500,452000,3
|
|
20230609,142700,1185493500,452000,452000,452000,452000,0
|
|
20230609,142600,1185493500,452000,452000,452000,452000,2
|
|
20230609,142500,1184589500,452000,452000,452000,452000,7
|
|
20230609,142400,1181425500,452000,452000,452000,452000,0
|
|
20230609,142300,1181425500,452000,452000,452000,452000,6
|
|
20230609,142200,1178713500,452000,452500,452500,452000,4
|
|
20230609,142100,1176904500,452000,452000,452000,452000,0
|
|
20230609,142000,1176904500,452000,452000,452000,452000,6
|
|
20230609,141900,1174192500,452000,452000,452000,452000,2
|
|
20230609,141800,1173288500,452000,452000,452000,452000,0
|
|
20230609,141700,1173288500,452000,452000,452000,452000,3
|
|
20230609,141600,1171932500,452500,452000,452500,452000,7
|
|
20230609,141500,1168766000,452000,452000,452000,452000,1
|
|
20230609,141400,1168314000,452500,452500,452500,452000,15
|
|
20230609,141300,1161530000,452500,452500,452500,452500,5
|
|
20230609,141200,1159267500,452000,452000,452000,452000,2
|
|
20230609,141100,1158363500,452000,452000,452000,452000,2
|
|
20230609,141000,1157459500,452500,452500,452500,452500,2
|
|
20230609,140900,1156554500,452500,452000,452500,452000,24
|
|
20230609,140800,1145702500,452500,452500,452500,452000,18
|
|
20230609,140700,1137558500,452000,452000,452000,452000,0
|
|
20230609,140600,1137558500,452000,452000,452000,452000,2
|
|
20230609,140500,1136654500,452500,452000,452500,452000,18
|
|
20230609,140400,1128513500,452500,452500,452500,452500,4
|
|
20230609,140300,1126703500,452500,453000,453000,452500,8
|
|
20230609,140200,1123082000,453000,453000,453000,453000,7
|
|
20230609,140100,1119911000,453500,453000,453500,453000,2
|
|
20230609,140000,1119004500,453500,454000,454000,453500,4
|
|
20230609,135900,1117190000,454000,453500,454000,453500,8
|
|
20230609,135800,1113560000,453500,452500,454000,452500,63
|
|
20230609,135700,1085024000,452000,452000,452000,452000,2
|
|
20230609,135600,1084120000,452000,452500,452500,452000,13
|
|
20230609,135500,1078243500,452500,452000,452500,452000,5
|
|
20230609,135400,1075982500,452500,452000,452500,452000,4
|
|
20230609,135300,1074174000,452000,452000,452000,452000,0
|
|
20230609,135200,1074174000,452000,452500,452500,452000,3
|
|
20230609,135100,1072817500,452500,452000,452500,452000,3
|
|
20230609,135000,1071461000,452000,452000,452000,452000,0
|
|
20230609,134900,1071461000,452000,452000,452000,452000,2
|
|
20230609,134800,1070557000,452000,452000,452000,452000,2
|
|
20230609,134700,1069653000,452000,452000,452000,452000,0
|
|
20230609,134600,1069653000,452000,452000,452000,452000,2
|
|
20230609,134500,1068749000,452000,452000,452000,452000,3
|
|
20230609,134400,1067393000,452000,452000,452000,452000,0
|
|
20230609,134300,1067393000,452000,452000,452000,452000,3
|
|
20230609,134200,1066037000,452000,452000,452000,452000,0
|
|
20230609,134100,1066037000,452000,452000,452000,452000,2
|
|
20230609,134000,1065133000,452000,452000,452000,452000,13
|
|
20230609,133900,1059257000,452000,452000,452000,452000,9
|
|
20230609,133800,1055189000,452000,452000,452000,452000,14
|
|
20230609,133700,1048861000,452000,452000,452000,452000,2
|
|
20230609,133600,1047957000,452000,452000,452000,452000,0
|
|
20230609,133500,1047957000,452000,452000,452000,452000,2
|
|
20230609,133400,1047053000,452500,451500,452500,451500,47
|
|
20230609,133300,1025809000,451500,452000,452000,451500,20
|
|
20230609,133200,1016772000,451500,451500,451500,451500,3
|
|
20230609,133100,1015417500,452000,451500,452000,451500,4
|
|
20230609,133000,1013611000,451500,451500,451500,451500,0
|
|
20230609,132900,1013611000,451500,451500,451500,451500,3
|
|
20230609,132800,1012256500,451500,451500,451500,451500,2
|
|
20230609,132700,1011353500,451500,452000,452000,451500,7
|
|
20230609,132600,1008192500,451500,451500,451500,451500,2
|
|
20230609,132500,1007289500,451500,451500,451500,451500,0
|
|
20230609,132400,1007289500,451500,451500,451500,451500,2
|
|
20230609,132300,1006386500,452000,451500,452000,451500,3
|
|
20230609,132200,1005031500,451500,451500,451500,451500,6
|
|
20230609,132100,1002322500,451500,451500,451500,451500,2
|
|
20230609,132000,1001419500,451500,451500,451500,451500,3
|
|
20230609,131900,1000065000,452000,452000,452000,452000,2
|
|
20230609,131800,999161000,451500,452000,452000,451500,3
|
|
20230609,131700,997806000,451500,451500,451500,451500,2
|
|
20230609,131600,996903000,451500,451500,451500,451500,17
|
|
20230609,131500,989227500,451500,451500,451500,451500,2
|
|
20230609,131400,988324500,451500,451500,451500,451500,5
|
|
20230609,131300,986067000,451500,452000,452000,451500,2
|
|
20230609,131200,985163500,451500,451500,451500,451500,4
|
|
20230609,131100,983357500,452000,452000,452000,451500,92
|
|
20230609,131000,941781500,452000,452000,452500,452000,7
|
|
20230609,130900,938617000,452000,452000,452000,452000,3
|
|
20230609,130800,937261000,452000,452000,452000,452000,1
|
|
20230609,130700,936809000,452000,452000,452000,452000,2
|
|
20230609,130600,935905000,452000,452000,452000,452000,2
|
|
20230609,130500,935001000,452000,452000,452000,452000,3
|
|
20230609,130400,933645000,452000,452000,452000,452000,2
|
|
20230609,130300,932741000,452000,452000,452000,452000,2
|
|
20230609,130200,931837000,452000,452000,452000,452000,0
|
|
20230609,130100,931837000,452000,452500,452500,452000,4
|
|
20230609,130000,930028500,452500,452000,452500,452000,7
|
|
20230609,125900,926863500,452000,452000,452000,452000,0
|
|
20230609,125800,926863500,452000,452000,452000,452000,2
|
|
20230609,125700,925959500,452000,452000,452000,452000,0
|
|
20230609,125600,925959500,452000,452000,452000,452000,3
|
|
20230609,125500,924603500,452000,452000,452000,452000,2
|
|
20230609,125400,923699500,452000,452000,452000,452000,3
|
|
20230609,125300,922343500,452000,452000,452000,452000,2
|
|
20230609,125200,921439500,452000,452000,452000,452000,2
|
|
20230609,125100,920535500,452000,452000,452000,452000,0
|
|
20230609,125000,920535500,452000,452000,452000,452000,2
|
|
20230609,124900,919631500,452500,452500,452500,452000,4
|
|
20230609,124800,917822500,452000,452000,452000,452000,3
|
|
20230609,124700,916466500,452000,452000,452000,452000,2
|
|
20230609,124600,915562500,452500,452000,452500,452000,4
|
|
20230609,124500,913754000,452000,452000,452000,452000,1
|
|
20230609,124400,913302000,452000,452000,452000,452000,2
|
|
20230609,124300,912398000,452000,452000,452000,452000,8
|
|
20230609,124200,908782000,452000,452000,452000,452000,0
|
|
20230609,124100,908782000,452000,452000,452000,452000,2
|
|
20230609,124000,907878000,452000,452000,452000,452000,1
|
|
20230609,123900,907426000,452000,452000,452000,452000,2
|
|
20230609,123800,906522000,452000,451000,452000,451000,210
|
|
20230609,123700,811682000,451000,451000,451000,451000,0
|
|
20230609,123600,811682000,451000,451000,451500,451000,19
|
|
20230609,123500,803112500,451000,451000,451000,451000,4
|
|
20230609,123400,801308500,451000,451000,451000,451000,0
|
|
20230609,123300,801308500,451000,451000,451000,451000,3
|
|
20230609,123200,799955500,451000,451000,451000,451000,6
|
|
20230609,123100,797249500,451500,451500,451500,451500,1
|
|
20230609,123000,796798000,451000,452500,452500,451000,319
|
|
20230609,122900,652583500,452500,452500,452500,452500,3
|
|
20230609,122800,651226000,452500,452500,452500,452500,0
|
|
20230609,122700,651226000,452500,452500,452500,452500,6
|
|
20230609,122600,648511000,452500,452500,452500,452500,0
|
|
20230609,122500,648511000,452500,452500,452500,452500,2
|
|
20230609,122400,647606000,452500,452500,452500,452500,2
|
|
20230609,122300,646701000,453000,453000,453000,453000,1
|
|
20230609,122200,646248000,452500,452500,453000,452500,8
|
|
20230609,122100,642627500,452500,452500,452500,452500,2
|
|
20230609,122000,641722500,453000,453000,453000,453000,4
|
|
20230609,121900,639910500,452500,452500,452500,452500,2
|
|
20230609,121800,639005500,452500,452500,452500,452500,2
|
|
20230609,121700,638100500,452500,452500,452500,452500,0
|
|
20230609,121600,638100500,452500,453000,453000,452500,8
|
|
20230609,121500,634480000,453000,452500,453000,452500,5
|
|
20230609,121400,632216000,452500,452500,452500,452500,0
|
|
20230609,121300,632216000,452500,452500,452500,452500,2
|
|
20230609,121200,631311000,453000,453000,453000,453000,3
|
|
20230609,121100,629952000,452500,452500,452500,452500,3
|
|
20230609,121000,628594500,452500,453000,453000,452500,15
|
|
20230609,120900,621805000,452500,452500,452500,452500,0
|
|
20230609,120800,621805000,452500,452500,452500,452500,22
|
|
20230609,120700,611850000,452500,452500,452500,452500,2
|
|
20230609,120600,610945000,452500,452500,452500,452500,0
|
|
20230609,120500,610945000,452500,452500,452500,452500,2
|
|
20230609,120400,610040000,452500,452500,452500,452500,6
|
|
20230609,120300,607325000,452500,452500,452500,452500,0
|
|
20230609,120200,607325000,452500,452500,452500,452500,2
|
|
20230609,120100,606420000,453000,452500,453000,452500,4
|
|
20230609,120000,604609500,452500,452500,452500,452500,1
|
|
20230609,115900,604157000,452500,452500,452500,452500,10
|
|
20230609,115800,599632000,453000,452500,453000,452500,3
|
|
20230609,115700,598274000,452500,452500,452500,452500,5
|
|
20230609,115600,596011500,452500,452500,452500,452500,2
|
|
20230609,115500,595106500,452500,452500,452500,452500,1
|
|
20230609,115400,594654000,452500,452500,452500,452500,2
|
|
20230609,115300,593749000,452500,452500,452500,452500,21
|
|
20230609,115200,584246500,453000,453000,453000,453000,0
|
|
20230609,115100,584246500,453000,452500,453000,452500,4
|
|
20230609,115000,582435500,452500,452500,452500,452500,2
|
|
20230609,114900,581530500,453000,453000,453000,453000,1
|
|
20230609,114800,581077500,452500,452500,452500,452500,8
|
|
20230609,114700,577457500,452500,452500,452500,452500,2
|
|
20230609,114600,576552500,452500,452500,452500,452500,0
|
|
20230609,114500,576552500,452500,452500,453000,452500,10
|
|
20230609,114400,572026500,452500,452500,452500,452500,2
|
|
20230609,114300,571121500,453000,453000,453000,453000,1
|
|
20230609,114200,570668500,453000,452500,453000,452500,6
|
|
20230609,114100,567953000,452500,452500,452500,452500,0
|
|
20230609,114000,567953000,452500,452500,452500,452500,2
|
|
20230609,113900,567048000,452500,452500,452500,452500,2
|
|
20230609,113800,566143000,452500,452500,452500,452500,0
|
|
20230609,113700,566143000,452500,452500,452500,452500,8
|
|
20230609,113600,562523000,453000,452500,453000,452500,3
|
|
20230609,113500,561165000,453000,453000,453000,453000,2
|
|
20230609,113400,560259000,452500,453000,453000,452500,3
|
|
20230609,113300,558901000,453000,452500,453000,452500,9
|
|
20230609,113200,554825000,452500,452500,452500,452500,3
|
|
20230609,113100,553467500,452500,452500,452500,452500,2
|
|
20230609,113000,552562500,452500,452500,452500,452500,2
|
|
20230609,112900,551657500,452500,452500,452500,452500,0
|
|
20230609,112800,551657500,452500,452500,452500,452500,2
|
|
20230609,112700,550752500,452500,452500,452500,452500,9
|
|
20230609,112600,546680000,452500,452500,452500,452500,0
|
|
20230609,112500,546680000,452500,452500,452500,452500,3
|
|
20230609,112400,545322500,453000,453000,453000,453000,0
|
|
20230609,112300,545322500,453000,453000,453000,453000,1
|
|
20230609,112200,544869500,453000,453000,453000,453000,18
|
|
20230609,112100,536715500,453000,453000,453000,453000,0
|
|
20230609,112000,536715500,453000,453000,453000,453000,2
|
|
20230609,111900,535809500,453000,453000,453000,453000,4
|
|
20230609,111800,533997500,453000,453000,453000,453000,0
|
|
20230609,111700,533997500,453000,453000,453000,453000,8
|
|
20230609,111600,530373500,453000,453000,453000,453000,8
|
|
20230609,111500,526749500,453000,453000,453000,453000,12
|
|
20230609,111400,521313500,453000,453000,453000,453000,3
|
|
20230609,111300,519954500,453000,453000,453000,453000,2
|
|
20230609,111200,519048500,453000,453000,453000,453000,1
|
|
20230609,111100,518595500,453000,453000,453000,453000,5
|
|
20230609,111000,516330500,453500,453500,453500,453500,2
|
|
20230609,110900,515423500,453000,453000,453000,453000,2
|
|
20230609,110800,514517500,453000,453000,453000,453000,2
|
|
20230609,110700,513611500,453000,453000,453000,453000,0
|
|
20230609,110600,513611500,453000,453000,453000,453000,2
|
|
20230609,110500,512705500,453000,453000,453000,453000,9
|
|
20230609,110400,508628500,453000,453000,453000,453000,5
|
|
20230609,110300,506363500,453000,453000,453000,453000,3
|
|
20230609,110200,505004500,453000,453000,453000,453000,2
|
|
20230609,110100,504098500,453500,453500,453500,453500,6
|
|
20230609,110000,501377500,453000,453000,453000,453000,12
|
|
20230609,105900,495941500,453000,453000,453000,453000,2
|
|
20230609,105800,495035500,453000,453000,453000,453000,0
|
|
20230609,105700,495035500,453000,453000,453000,453000,2
|
|
20230609,105600,494129500,453500,453000,453500,453000,3
|
|
20230609,105500,492770000,453000,453000,453000,453000,1
|
|
20230609,105400,492317000,453000,453000,453500,453000,45
|
|
20230609,105300,471916000,453000,453000,453000,453000,0
|
|
20230609,105200,471916000,453000,453000,453000,453000,4
|
|
20230609,105100,470104000,453000,453000,453000,453000,2
|
|
20230609,105000,469198000,453000,453000,453000,453000,0
|
|
20230609,104900,469198000,453000,453000,453500,453000,10
|
|
20230609,104800,464667500,453000,453000,453000,453000,30
|
|
20230609,104700,451077500,453000,453000,453000,453000,0
|
|
20230609,104600,451077500,453000,453000,453000,453000,11
|
|
20230609,104500,446094500,453000,453000,453000,453000,3
|
|
20230609,104400,444735500,453500,453500,453500,453500,1
|
|
20230609,104300,444282000,453000,453000,453000,453000,2
|
|
20230609,104200,443376000,453000,453000,453000,453000,2
|
|
20230609,104100,442470000,453000,453000,453000,453000,0
|
|
20230609,104000,442470000,453000,453000,453000,453000,13
|
|
20230609,103900,436581000,453500,453500,453500,453500,32
|
|
20230609,103800,422069000,453500,453500,453500,453500,9
|
|
20230609,103700,417987500,453500,454000,454000,453500,3
|
|
20230609,103600,416626500,453500,453500,453500,453500,0
|
|
20230609,103500,416626500,453500,453500,453500,453500,2
|
|
20230609,103400,415719500,453500,453500,453500,453500,2
|
|
20230609,103300,414812500,453500,454500,454500,453500,59
|
|
20230609,103200,388017500,454500,454500,454500,454500,8
|
|
20230609,103100,384381500,454500,454500,454500,454500,4
|
|
20230609,103000,382563500,455000,455000,455000,455000,3
|
|
20230609,102900,381198500,454500,455000,455000,454500,7
|
|
20230609,102800,378016000,455000,454500,455000,454500,6
|
|
20230609,102700,375288000,455000,455000,455000,455000,8
|
|
20230609,102600,371648000,454500,455500,455500,454500,12
|
|
20230609,102500,366187500,455000,456000,456000,455000,5
|
|
20230609,102400,363909000,456500,456000,456500,456000,5
|
|
20230609,102300,361628000,456000,456000,456000,456000,2
|
|
20230609,102200,360716000,456000,456000,456000,456000,3
|
|
20230609,102100,359348000,456000,456500,456500,456000,4
|
|
20230609,102000,357523000,456500,456500,456500,454000,12
|
|
20230609,101900,352055500,456500,456500,456500,456500,5
|
|
20230609,101800,349773000,457000,457000,457000,457000,3
|
|
20230609,101700,348402000,457000,456500,457000,456500,17
|
|
20230609,101600,340640000,456500,456500,456500,456500,4
|
|
20230609,101500,338814000,456500,456000,456500,456000,17
|
|
20230609,101400,331061000,456000,455500,456000,455500,4
|
|
20230609,101300,329238000,456000,456000,456000,456000,6
|
|
20230609,101200,326502000,456000,456500,456500,456000,3
|
|
20230609,101100,325133000,456000,455000,456000,454500,20
|
|
20230609,101000,316024000,455000,454500,455000,454500,19
|
|
20230609,100900,307386500,454500,454500,454500,454000,11
|
|
20230609,100800,302388000,454000,454000,454000,454000,13
|
|
20230609,100700,296486000,453500,454000,454000,453500,5
|
|
20230609,100600,294217000,454000,454500,454500,453500,12
|
|
20230609,100500,288770000,454500,454000,454500,454000,4
|
|
20230609,100400,286953000,454500,454000,454500,453500,42
|
|
20230609,100300,267889000,454000,453500,454000,453500,4
|
|
20230609,100200,266074000,454000,454000,454000,453500,10
|
|
20230609,100100,261536000,454000,454000,454000,453500,7
|
|
20230609,100000,258359500,454000,454000,454000,453500,25
|
|
20230609,095900,247019500,453500,454000,454000,453500,14
|
|
20230609,095800,240668000,453500,453500,454000,453500,5
|
|
20230609,095700,238399500,453500,453500,454000,453500,10
|
|
20230609,095600,233862500,454000,454000,454000,454000,5
|
|
20230609,095500,231592500,454000,454000,454000,453500,14
|
|
20230609,095400,225241000,454000,454000,454000,454000,5
|
|
20230609,095300,222971000,453500,454000,454000,453500,9
|
|
20230609,095200,218888000,453500,453500,453500,453500,17
|
|
20230609,095100,211178500,453500,453500,453500,453500,7
|
|
20230609,095000,208004000,453500,453500,453500,453500,15
|
|
20230609,094900,201201500,453500,454000,454000,453500,40
|
|
20230609,094800,183042500,454000,454000,454000,454000,7
|
|
20230609,094700,179864500,454000,454000,454000,454000,2
|
|
20230609,094600,178956500,454500,454000,454500,454000,5
|
|
20230609,094500,176685000,454000,454000,454000,454000,0
|
|
20230609,094400,176685000,454000,454000,454000,454000,3
|
|
20230609,094300,175323000,454500,454000,454500,454000,9
|
|
20230609,094200,171235000,454500,454500,454500,454500,2
|
|
20230609,094100,170326000,454000,454500,454500,454000,64
|
|
20230609,094000,141244500,454500,455000,455000,454500,5
|
|
20230609,093900,138971000,455000,455000,455000,455000,3
|
|
20230609,093800,137606000,455000,454500,455000,454500,32
|
|
20230609,093700,123050500,455000,455000,455000,455000,0
|
|
20230609,093600,123050500,455000,455500,455500,455000,32
|
|
20230609,093500,108483000,455500,456000,456000,455500,12
|
|
20230609,093400,103012500,456000,456000,456000,456000,2
|
|
20230609,093300,102100500,456000,456500,456500,456000,3
|
|
20230609,093200,100732000,456000,456000,456000,456000,5
|
|
20230609,093100,98452000,456500,456500,456500,456500,1
|
|
20230609,093000,97995500,456500,456000,456500,456000,6
|
|
20230609,092900,95258000,456500,456000,456500,456000,4
|
|
20230609,092800,93433000,456000,456000,456000,456000,0
|
|
20230609,092700,93433000,456000,456000,456000,456000,3
|
|
20230609,092600,92065000,456000,455500,456000,455500,41
|
|
20230609,092500,73370000,455500,456000,456000,455500,5
|
|
20230609,092400,71091000,456000,456000,456000,455500,16
|
|
20230609,092300,63797500,456000,456000,456000,456000,1
|
|
20230609,092200,63341500,455500,456000,456000,455500,7
|
|
20230609,092100,60151500,455500,455500,455500,455500,3
|
|
20230609,092000,58785000,455500,455500,455500,455500,1
|
|
20230609,091900,58329500,456000,456000,456000,456000,0
|
|
20230609,091800,58329500,456000,456000,456000,456000,0
|
|
20230609,091700,58329500,456000,456000,456000,456000,0
|
|
20230609,091600,58329500,456000,456000,456000,456000,0
|
|
20230609,091500,58329500,456000,456000,456000,456000,2
|
|
20230609,091400,57417500,456000,456000,456000,456000,4
|
|
20230609,091300,55593500,455500,455500,455500,455500,1
|
|
20230609,091200,55138000,455500,456500,456500,455500,8
|
|
20230609,091100,51488000,456500,457000,457000,456500,2
|
|
20230609,091000,50574500,457000,455000,457000,454500,28
|
|
20230609,090900,37817000,454500,454500,454500,454500,0
|
|
20230609,090800,37817000,454500,454500,454500,454500,0
|
|
20230609,090700,37817000,454500,454500,454500,454500,1
|
|
20230609,090600,37362500,455000,455000,455000,455000,3
|
|
20230609,090500,35997500,455000,455000,455000,455000,3
|
|
20230609,090400,34632500,454500,455000,455000,454500,23
|
|
20230609,090300,24170000,455500,454500,455500,454500,17
|
|
20230609,090200,16435000,454500,454500,455000,454500,7
|
|
20230609,090100,13252500,454500,456500,456500,454500,15
|
|
20230609,090000,6425000,458500,459000,459000,458500,14
|