769 lines
43 KiB
CSV
769 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,214600,5571400000,387000,387000,387000,387000,218
|
|
20230602,214500,5571400000,387000,387000,387000,387000,0
|
|
20230602,214400,5571400000,387000,387000,387000,387000,0
|
|
20230602,214300,5571400000,387000,387000,387000,387000,0
|
|
20230602,214200,5571400000,387000,387000,387000,387000,0
|
|
20230602,214100,5571400000,387000,387000,387000,387000,0
|
|
20230602,214000,5571400000,387000,387000,387000,387000,0
|
|
20230602,213900,5571400000,387000,387000,387000,387000,0
|
|
20230602,213800,5571400000,387000,387000,387000,387000,0
|
|
20230602,213700,5571400000,387000,387000,387000,387000,0
|
|
20230602,213600,5571400000,387000,387000,387000,387000,0
|
|
20230602,213500,5571400000,387000,387000,387000,387000,0
|
|
20230602,213400,5571400000,387000,387000,387000,387000,0
|
|
20230602,213300,5571400000,387000,387000,387000,387000,0
|
|
20230602,213200,5571400000,387000,387000,387000,387000,0
|
|
20230602,213100,5571400000,387000,387000,387000,387000,0
|
|
20230602,213000,5571400000,387000,387000,387000,387000,0
|
|
20230602,212900,5571400000,387000,387000,387000,387000,0
|
|
20230602,212800,5571400000,387000,387000,387000,387000,0
|
|
20230602,212700,5571400000,387000,387000,387000,387000,0
|
|
20230602,212600,5571400000,387000,387000,387000,387000,0
|
|
20230602,212500,5571400000,387000,387000,387000,387000,0
|
|
20230602,212400,5571400000,387000,387000,387000,387000,0
|
|
20230602,212300,5571400000,387000,387000,387000,387000,0
|
|
20230602,212200,5571400000,387000,387000,387000,387000,0
|
|
20230602,212100,5571400000,387000,387000,387000,387000,0
|
|
20230602,212000,5571400000,387000,387000,387000,387000,0
|
|
20230602,211900,5571400000,387000,387000,387000,387000,0
|
|
20230602,211800,5571400000,387000,387000,387000,387000,0
|
|
20230602,211700,5571400000,387000,387000,387000,387000,0
|
|
20230602,211600,5571400000,387000,387000,387000,387000,218
|
|
20230602,211500,5571400000,387000,387000,387000,387000,0
|
|
20230602,211400,5571400000,387000,387000,387000,387000,0
|
|
20230602,211300,5571400000,387000,387000,387000,387000,0
|
|
20230602,211200,5571400000,387000,387000,387000,387000,0
|
|
20230602,211100,5571400000,387000,387000,387000,387000,0
|
|
20230602,211000,5571400000,387000,387000,387000,387000,0
|
|
20230602,210900,5571400000,387000,387000,387000,387000,0
|
|
20230602,210800,5571400000,387000,387000,387000,387000,0
|
|
20230602,210700,5571400000,387000,387000,387000,387000,0
|
|
20230602,210600,5571400000,387000,387000,387000,387000,0
|
|
20230602,210500,5571400000,387000,387000,387000,387000,0
|
|
20230602,210400,5571400000,387000,387000,387000,387000,0
|
|
20230602,210300,5571400000,387000,387000,387000,387000,0
|
|
20230602,210200,5571400000,387000,387000,387000,387000,0
|
|
20230602,210100,5571400000,387000,387000,387000,387000,0
|
|
20230602,210000,5571400000,387000,387000,387000,387000,0
|
|
20230602,205900,5571400000,387000,387000,387000,387000,0
|
|
20230602,205800,5571400000,387000,387000,387000,387000,0
|
|
20230602,205700,5571400000,387000,387000,387000,387000,0
|
|
20230602,205600,5571400000,387000,387000,387000,387000,0
|
|
20230602,205500,5571400000,387000,387000,387000,387000,0
|
|
20230602,205400,5571400000,387000,387000,387000,387000,0
|
|
20230602,205300,5571400000,387000,387000,387000,387000,0
|
|
20230602,205200,5571400000,387000,387000,387000,387000,0
|
|
20230602,205100,5571400000,387000,387000,387000,387000,0
|
|
20230602,205000,5571400000,387000,387000,387000,387000,0
|
|
20230602,204900,5571400000,387000,387000,387000,387000,0
|
|
20230602,204800,5571400000,387000,387000,387000,387000,0
|
|
20230602,204700,5571400000,387000,387000,387000,387000,0
|
|
20230602,204600,5571400000,387000,387000,387000,387000,218
|
|
20230602,204500,5571400000,387000,387000,387000,387000,0
|
|
20230602,204400,5571400000,387000,387000,387000,387000,0
|
|
20230602,204300,5571400000,387000,387000,387000,387000,0
|
|
20230602,204200,5571400000,387000,387000,387000,387000,0
|
|
20230602,204100,5571400000,387000,387000,387000,387000,0
|
|
20230602,204000,5571400000,387000,387000,387000,387000,0
|
|
20230602,203900,5571400000,387000,387000,387000,387000,0
|
|
20230602,203800,5571400000,387000,387000,387000,387000,0
|
|
20230602,203700,5571400000,387000,387000,387000,387000,0
|
|
20230602,203600,5571400000,387000,387000,387000,387000,0
|
|
20230602,203500,5571400000,387000,387000,387000,387000,0
|
|
20230602,203400,5571400000,387000,387000,387000,387000,0
|
|
20230602,203300,5571400000,387000,387000,387000,387000,0
|
|
20230602,203200,5571400000,387000,387000,387000,387000,0
|
|
20230602,203100,5571400000,387000,387000,387000,387000,0
|
|
20230602,203000,5571400000,387000,387000,387000,387000,0
|
|
20230602,202900,5571400000,387000,387000,387000,387000,0
|
|
20230602,202800,5571400000,387000,387000,387000,387000,0
|
|
20230602,202700,5571400000,387000,387000,387000,387000,0
|
|
20230602,202600,5571400000,387000,387000,387000,387000,0
|
|
20230602,202500,5571400000,387000,387000,387000,387000,0
|
|
20230602,202400,5571400000,387000,387000,387000,387000,0
|
|
20230602,202300,5571400000,387000,387000,387000,387000,0
|
|
20230602,202200,5571400000,387000,387000,387000,387000,0
|
|
20230602,202100,5571400000,387000,387000,387000,387000,0
|
|
20230602,202000,5571400000,387000,387000,387000,387000,0
|
|
20230602,201900,5571400000,387000,387000,387000,387000,0
|
|
20230602,201800,5571400000,387000,387000,387000,387000,0
|
|
20230602,201700,5571400000,387000,387000,387000,387000,0
|
|
20230602,201600,5571400000,387000,387000,387000,387000,218
|
|
20230602,201500,5571400000,387000,387000,387000,387000,0
|
|
20230602,201400,5571400000,387000,387000,387000,387000,0
|
|
20230602,201300,5571400000,387000,387000,387000,387000,0
|
|
20230602,201200,5571400000,387000,387000,387000,387000,0
|
|
20230602,201100,5571400000,387000,387000,387000,387000,0
|
|
20230602,201000,5571400000,387000,387000,387000,387000,0
|
|
20230602,200900,5571400000,387000,387000,387000,387000,0
|
|
20230602,200800,5571400000,387000,387000,387000,387000,0
|
|
20230602,200700,5571400000,387000,387000,387000,387000,0
|
|
20230602,200600,5571400000,387000,387000,387000,387000,0
|
|
20230602,200500,5571400000,387000,387000,387000,387000,0
|
|
20230602,200400,5571400000,387000,387000,387000,387000,0
|
|
20230602,200300,5571400000,387000,387000,387000,387000,0
|
|
20230602,200200,5571400000,387000,387000,387000,387000,0
|
|
20230602,200100,5571400000,387000,387000,387000,387000,0
|
|
20230602,200000,5571400000,387000,387000,387000,387000,0
|
|
20230602,195900,5571400000,387000,387000,387000,387000,0
|
|
20230602,195800,5571400000,387000,387000,387000,387000,0
|
|
20230602,195700,5571400000,387000,387000,387000,387000,0
|
|
20230602,195600,5571400000,387000,387000,387000,387000,0
|
|
20230602,195500,5571400000,387000,387000,387000,387000,0
|
|
20230602,195400,5571400000,387000,387000,387000,387000,0
|
|
20230602,195300,5571400000,387000,387000,387000,387000,0
|
|
20230602,195200,5571400000,387000,387000,387000,387000,0
|
|
20230602,195100,5571400000,387000,387000,387000,387000,0
|
|
20230602,195000,5571400000,387000,387000,387000,387000,0
|
|
20230602,194900,5571400000,387000,387000,387000,387000,0
|
|
20230602,194800,5571400000,387000,387000,387000,387000,0
|
|
20230602,194700,5571400000,387000,387000,387000,387000,0
|
|
20230602,194600,5571400000,387000,387000,387000,387000,218
|
|
20230602,194500,5571400000,387000,387000,387000,387000,0
|
|
20230602,194400,5571400000,387000,387000,387000,387000,0
|
|
20230602,194300,5571400000,387000,387000,387000,387000,0
|
|
20230602,194200,5571400000,387000,387000,387000,387000,0
|
|
20230602,194100,5571400000,387000,387000,387000,387000,0
|
|
20230602,194000,5571400000,387000,387000,387000,387000,0
|
|
20230602,193900,5571400000,387000,387000,387000,387000,0
|
|
20230602,193800,5571400000,387000,387000,387000,387000,0
|
|
20230602,193700,5571400000,387000,387000,387000,387000,0
|
|
20230602,193600,5571400000,387000,387000,387000,387000,0
|
|
20230602,193500,5571400000,387000,387000,387000,387000,0
|
|
20230602,193400,5571400000,387000,387000,387000,387000,0
|
|
20230602,193300,5571400000,387000,387000,387000,387000,0
|
|
20230602,193200,5571400000,387000,387000,387000,387000,0
|
|
20230602,193100,5571400000,387000,387000,387000,387000,0
|
|
20230602,193000,5571400000,387000,387000,387000,387000,0
|
|
20230602,192900,5571400000,387000,387000,387000,387000,0
|
|
20230602,192800,5571400000,387000,387000,387000,387000,0
|
|
20230602,192700,5571400000,387000,387000,387000,387000,0
|
|
20230602,192600,5571400000,387000,387000,387000,387000,0
|
|
20230602,192500,5571400000,387000,387000,387000,387000,0
|
|
20230602,192400,5571400000,387000,387000,387000,387000,0
|
|
20230602,192300,5571400000,387000,387000,387000,387000,0
|
|
20230602,192200,5571400000,387000,387000,387000,387000,0
|
|
20230602,192100,5571400000,387000,387000,387000,387000,0
|
|
20230602,192000,5571400000,387000,387000,387000,387000,0
|
|
20230602,191900,5571400000,387000,387000,387000,387000,0
|
|
20230602,191800,5571400000,387000,387000,387000,387000,0
|
|
20230602,191700,5571400000,387000,387000,387000,387000,0
|
|
20230602,191600,5571400000,387000,387000,387000,387000,218
|
|
20230602,191500,5571400000,387000,387000,387000,387000,0
|
|
20230602,191400,5571400000,387000,387000,387000,387000,0
|
|
20230602,191300,5571400000,387000,387000,387000,387000,0
|
|
20230602,191200,5571400000,387000,387000,387000,387000,0
|
|
20230602,191100,5571400000,387000,387000,387000,387000,0
|
|
20230602,191000,5571400000,387000,387000,387000,387000,0
|
|
20230602,190900,5571400000,387000,387000,387000,387000,0
|
|
20230602,190800,5571400000,387000,387000,387000,387000,0
|
|
20230602,190700,5571400000,387000,387000,387000,387000,0
|
|
20230602,190600,5571400000,387000,387000,387000,387000,0
|
|
20230602,190500,5571400000,387000,387000,387000,387000,0
|
|
20230602,190400,5571400000,387000,387000,387000,387000,0
|
|
20230602,190300,5571400000,387000,387000,387000,387000,0
|
|
20230602,190200,5571400000,387000,387000,387000,387000,0
|
|
20230602,190100,5571400000,387000,387000,387000,387000,0
|
|
20230602,190000,5571400000,387000,387000,387000,387000,0
|
|
20230602,185900,5571400000,387000,387000,387000,387000,0
|
|
20230602,185800,5571400000,387000,387000,387000,387000,0
|
|
20230602,185700,5571400000,387000,387000,387000,387000,0
|
|
20230602,185600,5571400000,387000,387000,387000,387000,0
|
|
20230602,185500,5571400000,387000,387000,387000,387000,0
|
|
20230602,185400,5571400000,387000,387000,387000,387000,0
|
|
20230602,185300,5571400000,387000,387000,387000,387000,0
|
|
20230602,185200,5571400000,387000,387000,387000,387000,0
|
|
20230602,185100,5571400000,387000,387000,387000,387000,0
|
|
20230602,185000,5571400000,387000,387000,387000,387000,0
|
|
20230602,184900,5571400000,387000,387000,387000,387000,0
|
|
20230602,184800,5571400000,387000,387000,387000,387000,0
|
|
20230602,184700,5571400000,387000,387000,387000,387000,0
|
|
20230602,184600,5571400000,387000,387000,387000,387000,218
|
|
20230602,184500,5571400000,387000,387000,387000,387000,0
|
|
20230602,184400,5571400000,387000,387000,387000,387000,0
|
|
20230602,184300,5571400000,387000,387000,387000,387000,0
|
|
20230602,184200,5571400000,387000,387000,387000,387000,0
|
|
20230602,184100,5571400000,387000,387000,387000,387000,0
|
|
20230602,184000,5571400000,387000,387000,387000,387000,0
|
|
20230602,183900,5571400000,387000,387000,387000,387000,0
|
|
20230602,183800,5571400000,387000,387000,387000,387000,0
|
|
20230602,183700,5571400000,387000,387000,387000,387000,0
|
|
20230602,183600,5571400000,387000,387000,387000,387000,0
|
|
20230602,183500,5571400000,387000,387000,387000,387000,0
|
|
20230602,183400,5571400000,387000,387000,387000,387000,0
|
|
20230602,183300,5571400000,387000,387000,387000,387000,0
|
|
20230602,183200,5571400000,387000,387000,387000,387000,0
|
|
20230602,183100,5571400000,387000,387000,387000,387000,0
|
|
20230602,183000,5571400000,387000,387000,387000,387000,0
|
|
20230602,182900,5571400000,387000,387000,387000,387000,0
|
|
20230602,182800,5571400000,387000,387000,387000,387000,0
|
|
20230602,182700,5571400000,387000,387000,387000,387000,0
|
|
20230602,182600,5571400000,387000,387000,387000,387000,0
|
|
20230602,182500,5571400000,387000,387000,387000,387000,0
|
|
20230602,182400,5571400000,387000,387000,387000,387000,0
|
|
20230602,182300,5571400000,387000,387000,387000,387000,0
|
|
20230602,182200,5571400000,387000,387000,387000,387000,0
|
|
20230602,182100,5571400000,387000,387000,387000,387000,0
|
|
20230602,182000,5571400000,387000,387000,387000,387000,0
|
|
20230602,181900,5571400000,387000,387000,387000,387000,0
|
|
20230602,181800,5571400000,387000,387000,387000,387000,0
|
|
20230602,181700,5571400000,387000,387000,387000,387000,0
|
|
20230602,181600,5571400000,387000,387000,387000,387000,218
|
|
20230602,181500,5571400000,387000,387000,387000,387000,0
|
|
20230602,181400,5571400000,387000,387000,387000,387000,0
|
|
20230602,181300,5571400000,387000,387000,387000,387000,0
|
|
20230602,181200,5571400000,387000,387000,387000,387000,0
|
|
20230602,181100,5571400000,387000,387000,387000,387000,0
|
|
20230602,181000,5571400000,387000,387000,387000,387000,0
|
|
20230602,180900,5571400000,387000,387000,387000,387000,0
|
|
20230602,180800,5571400000,387000,387000,387000,387000,0
|
|
20230602,180700,5571400000,387000,387000,387000,387000,0
|
|
20230602,180600,5571400000,387000,387000,387000,387000,0
|
|
20230602,180500,5571400000,387000,387000,387000,387000,0
|
|
20230602,180400,5571400000,387000,387000,387000,387000,0
|
|
20230602,180300,5571400000,387000,387000,387000,387000,0
|
|
20230602,180200,5571400000,387000,387000,387000,387000,0
|
|
20230602,180100,5571400000,387000,387000,387000,387000,0
|
|
20230602,180000,5571400000,387000,387000,387000,387000,0
|
|
20230602,175900,5571400000,387000,387000,387000,387000,0
|
|
20230602,175800,5571400000,387000,387000,387000,387000,0
|
|
20230602,175700,5571400000,387000,387000,387000,387000,0
|
|
20230602,175600,5571400000,387000,387000,387000,387000,0
|
|
20230602,175500,5571400000,387000,387000,387000,387000,0
|
|
20230602,175400,5571400000,387000,387000,387000,387000,0
|
|
20230602,175300,5571400000,387000,387000,387000,387000,0
|
|
20230602,175200,5571400000,387000,387000,387000,387000,0
|
|
20230602,175100,5571400000,387000,387000,387000,387000,0
|
|
20230602,175000,5571400000,387000,387000,387000,387000,0
|
|
20230602,174900,5571400000,387000,387000,387000,387000,0
|
|
20230602,174800,5571400000,387000,387000,387000,387000,0
|
|
20230602,174700,5571400000,387000,387000,387000,387000,0
|
|
20230602,174600,5571400000,387000,387000,387000,387000,218
|
|
20230602,174500,5571400000,387000,387000,387000,387000,0
|
|
20230602,174400,5571400000,387000,387000,387000,387000,0
|
|
20230602,174300,5571400000,387000,387000,387000,387000,0
|
|
20230602,174200,5571400000,387000,387000,387000,387000,0
|
|
20230602,174100,5571400000,387000,387000,387000,387000,0
|
|
20230602,174000,5571400000,387000,387000,387000,387000,0
|
|
20230602,173900,5571400000,387000,387000,387000,387000,0
|
|
20230602,173800,5571400000,387000,387000,387000,387000,0
|
|
20230602,173700,5571400000,387000,387000,387000,387000,0
|
|
20230602,173600,5571400000,387000,387000,387000,387000,0
|
|
20230602,173500,5571400000,387000,387000,387000,387000,0
|
|
20230602,173400,5571400000,387000,387000,387000,387000,0
|
|
20230602,173300,5571400000,387000,387000,387000,387000,0
|
|
20230602,173200,5571400000,387000,387000,387000,387000,0
|
|
20230602,173100,5571400000,387000,387000,387000,387000,0
|
|
20230602,173000,5571400000,387000,387000,387000,387000,0
|
|
20230602,172900,5571400000,387000,387000,387000,387000,0
|
|
20230602,172800,5571400000,387000,387000,387000,387000,0
|
|
20230602,172700,5571400000,387000,387000,387000,387000,0
|
|
20230602,172600,5571400000,387000,387000,387000,387000,0
|
|
20230602,172500,5571400000,387000,387000,387000,387000,0
|
|
20230602,172400,5571400000,387000,387000,387000,387000,0
|
|
20230602,172300,5571400000,387000,387000,387000,387000,0
|
|
20230602,172200,5571400000,387000,387000,387000,387000,0
|
|
20230602,172100,5571400000,387000,387000,387000,387000,0
|
|
20230602,172000,5571400000,387000,387000,387000,387000,0
|
|
20230602,171900,5571400000,387000,387000,387000,387000,0
|
|
20230602,171800,5571400000,387000,387000,387000,387000,0
|
|
20230602,171700,5571400000,387000,387000,387000,387000,0
|
|
20230602,171600,5571400000,387000,387000,387000,387000,218
|
|
20230602,171500,5571400000,387000,387000,387000,387000,0
|
|
20230602,171400,5571400000,387000,387000,387000,387000,0
|
|
20230602,171300,5571400000,387000,387000,387000,387000,0
|
|
20230602,171200,5571400000,387000,387000,387000,387000,0
|
|
20230602,171100,5571400000,387000,387000,387000,387000,0
|
|
20230602,171000,5571400000,387000,387000,387000,387000,0
|
|
20230602,170900,5571400000,387000,387000,387000,387000,0
|
|
20230602,170800,5571400000,387000,387000,387000,387000,0
|
|
20230602,170700,5571400000,387000,387000,387000,387000,0
|
|
20230602,170600,5571400000,387000,387000,387000,387000,0
|
|
20230602,170500,5571400000,387000,387000,387000,387000,0
|
|
20230602,170400,5571400000,387000,387000,387000,387000,0
|
|
20230602,170300,5571400000,387000,387000,387000,387000,0
|
|
20230602,170200,5571400000,387000,387000,387000,387000,0
|
|
20230602,170100,5571400000,387000,387000,387000,387000,0
|
|
20230602,170000,5571400000,387000,387000,387000,387000,0
|
|
20230602,165900,5571400000,387000,387000,387000,387000,0
|
|
20230602,165800,5571400000,387000,387000,387000,387000,0
|
|
20230602,165700,5571400000,387000,387000,387000,387000,0
|
|
20230602,165600,5571400000,387000,387000,387000,387000,0
|
|
20230602,165500,5571400000,387000,387000,387000,387000,0
|
|
20230602,165400,5571400000,387000,387000,387000,387000,0
|
|
20230602,165300,5571400000,387000,387000,387000,387000,0
|
|
20230602,165200,5571400000,387000,387000,387000,387000,0
|
|
20230602,165100,5571400000,387000,387000,387000,387000,0
|
|
20230602,165000,5571400000,387000,387000,387000,387000,0
|
|
20230602,164900,5571400000,387000,387000,387000,387000,0
|
|
20230602,164800,5571400000,387000,387000,387000,387000,0
|
|
20230602,164700,5571400000,387000,387000,387000,387000,0
|
|
20230602,164600,5571400000,387000,387000,387000,387000,218
|
|
20230602,164500,5571400000,387000,387000,387000,387000,0
|
|
20230602,164400,5571400000,387000,387000,387000,387000,0
|
|
20230602,164300,5571400000,387000,387000,387000,387000,0
|
|
20230602,164200,5571400000,387000,387000,387000,387000,0
|
|
20230602,164100,5571400000,387000,387000,387000,387000,0
|
|
20230602,164000,5571400000,387000,387000,387000,387000,0
|
|
20230602,163900,5571400000,387000,387000,387000,387000,0
|
|
20230602,163800,5571400000,387000,387000,387000,387000,0
|
|
20230602,163700,5571400000,387000,387000,387000,387000,0
|
|
20230602,163600,5571400000,387000,387000,387000,387000,0
|
|
20230602,163500,5571400000,387000,387000,387000,387000,0
|
|
20230602,163400,5571400000,387000,387000,387000,387000,0
|
|
20230602,163300,5571400000,387000,387000,387000,387000,0
|
|
20230602,163200,5571400000,387000,387000,387000,387000,0
|
|
20230602,163100,5571400000,387000,387000,387000,387000,0
|
|
20230602,163000,5571400000,387000,387000,387000,387000,0
|
|
20230602,162900,5571400000,387000,387000,387000,387000,0
|
|
20230602,162800,5571400000,387000,387000,387000,387000,0
|
|
20230602,162700,5571400000,387000,387000,387000,387000,0
|
|
20230602,162600,5571400000,387000,387000,387000,387000,0
|
|
20230602,162500,5571400000,387000,387000,387000,387000,0
|
|
20230602,162400,5571400000,387000,387000,387000,387000,0
|
|
20230602,162300,5571400000,387000,387000,387000,387000,0
|
|
20230602,162200,5571400000,387000,387000,387000,387000,0
|
|
20230602,162100,5571400000,387000,387000,387000,387000,0
|
|
20230602,162000,5571400000,387000,387000,387000,387000,0
|
|
20230602,161900,5571400000,387000,387000,387000,387000,0
|
|
20230602,161800,5571400000,387000,387000,387000,387000,0
|
|
20230602,161700,5571400000,387000,387000,387000,387000,0
|
|
20230602,161600,5571400000,387000,387000,387000,387000,218
|
|
20230602,161500,5571400000,387000,387000,387000,387000,0
|
|
20230602,161400,5571400000,387000,387000,387000,387000,0
|
|
20230602,161300,5571400000,387000,387000,387000,387000,0
|
|
20230602,161200,5571400000,387000,387000,387000,387000,0
|
|
20230602,161100,5571400000,387000,387000,387000,387000,0
|
|
20230602,161000,5571400000,387000,387000,387000,387000,0
|
|
20230602,160900,5571400000,387000,387000,387000,387000,0
|
|
20230602,160800,5571400000,387000,387000,387000,387000,0
|
|
20230602,160700,5571400000,387000,387000,387000,387000,0
|
|
20230602,160600,5571400000,387000,387000,387000,387000,0
|
|
20230602,160500,5571400000,387000,387000,387000,387000,0
|
|
20230602,160400,5571400000,387000,387000,387000,387000,0
|
|
20230602,160300,5571400000,387000,387000,387000,387000,0
|
|
20230602,160200,5571400000,387000,387000,387000,387000,0
|
|
20230602,160100,5571400000,387000,387000,387000,387000,0
|
|
20230602,160000,5571400000,387000,387000,387000,387000,0
|
|
20230602,155900,5571400000,387000,387000,387000,387000,0
|
|
20230602,155800,5571400000,387000,387000,387000,387000,0
|
|
20230602,155700,5571400000,387000,387000,387000,387000,0
|
|
20230602,155600,5571400000,387000,387000,387000,387000,0
|
|
20230602,155500,5571400000,387000,387000,387000,387000,0
|
|
20230602,155400,5571400000,387000,387000,387000,387000,0
|
|
20230602,155300,5571400000,387000,387000,387000,387000,0
|
|
20230602,155200,5571400000,387000,387000,387000,387000,0
|
|
20230602,155100,5571400000,387000,387000,387000,387000,0
|
|
20230602,155000,5571400000,387000,387000,387000,387000,0
|
|
20230602,154900,5571400000,387000,387000,387000,387000,0
|
|
20230602,154800,5571400000,387000,387000,387000,387000,0
|
|
20230602,154700,5571400000,387000,387000,387000,387000,0
|
|
20230602,154600,5571400000,387000,387000,387000,387000,218
|
|
20230602,154500,5571400000,387000,387000,387000,387000,0
|
|
20230602,154400,5571400000,387000,387000,387000,387000,0
|
|
20230602,154300,5571400000,387000,387000,387000,387000,0
|
|
20230602,154200,5571400000,387000,387000,387000,387000,0
|
|
20230602,154100,5571400000,387000,387000,387000,387000,0
|
|
20230602,154000,5571400000,387000,387000,387000,387000,0
|
|
20230602,153900,5571400000,387000,387000,387000,387000,0
|
|
20230602,153800,5571400000,387000,387000,387000,387000,0
|
|
20230602,153700,5571400000,387000,387000,387000,387000,0
|
|
20230602,153600,5571400000,387000,387000,387000,387000,0
|
|
20230602,153500,5571400000,387000,387000,387000,387000,0
|
|
20230602,153400,5571400000,387000,387000,387000,387000,0
|
|
20230602,153300,5571400000,387000,387000,387000,387000,0
|
|
20230602,153200,5571400000,387000,387000,387000,387000,0
|
|
20230602,153100,5571400000,387000,387000,387000,387000,0
|
|
20230602,153000,5571400000,387000,387000,387000,387000,218
|
|
20230602,152900,5487034000,387000,387000,387000,387000,0
|
|
20230602,152800,5487034000,387000,387000,387000,387000,0
|
|
20230602,152700,5487034000,387000,387000,387000,387000,0
|
|
20230602,152600,5487034000,387000,387000,387000,387000,0
|
|
20230602,152500,5487034000,387000,387000,387000,387000,0
|
|
20230602,152400,5487034000,387000,387000,387000,387000,0
|
|
20230602,152300,5487034000,387000,387000,387000,387000,0
|
|
20230602,152200,5487034000,387000,387000,387000,387000,0
|
|
20230602,152100,5487034000,387000,387000,387000,387000,0
|
|
20230602,152000,5487034000,387000,387000,387000,387000,0
|
|
20230602,151900,5487034000,387000,386000,387000,386000,42
|
|
20230602,151800,5470806500,385500,385500,385500,385500,7
|
|
20230602,151700,5468108000,386000,386500,387000,386000,86
|
|
20230602,151600,5434868000,387000,387000,387000,387000,15
|
|
20230602,151500,5429063000,387000,388000,388000,387000,45
|
|
20230602,151400,5411626000,388000,387500,388000,387500,86
|
|
20230602,151300,5378259000,387500,387500,388000,387500,105
|
|
20230602,151200,5337543500,388000,387500,388000,387000,70
|
|
20230602,151100,5310410500,387500,387000,387500,387000,74
|
|
20230602,151000,5281742000,387500,387000,387500,387000,68
|
|
20230602,150900,5255407500,387000,387500,388000,387000,198
|
|
20230602,150800,5178668500,388000,387500,388000,387000,202
|
|
20230602,150700,5100412500,387500,387500,387500,387000,118
|
|
20230602,150600,5054701500,387500,387000,387500,387000,115
|
|
20230602,150500,5010159500,387500,387000,387500,387000,103
|
|
20230602,150400,4970273000,386500,386500,387500,386000,123
|
|
20230602,150300,4922690000,386000,386500,387500,386000,93
|
|
20230602,150200,4886708500,387000,386500,387500,386500,181
|
|
20230602,150100,4816646000,386500,387000,387500,386500,108
|
|
20230602,150000,4774833000,387000,386500,387500,386500,122
|
|
20230602,145900,4727629500,386500,386500,387000,386500,105
|
|
20230602,145800,4687006000,387000,386500,387000,386500,124
|
|
20230602,145700,4639041000,387000,387000,387000,386500,126
|
|
20230602,145600,4590307500,387000,386500,387000,386500,125
|
|
20230602,145500,4541953500,387000,386500,387000,386500,122
|
|
20230602,145400,4494754500,386500,386500,387000,386500,138
|
|
20230602,145300,4441369000,386500,386000,387000,386000,129
|
|
20230602,145200,4391472000,386000,386500,386500,386000,137
|
|
20230602,145100,4338540500,386500,385500,386500,385500,126
|
|
20230602,145000,4289915500,386000,386000,386000,385000,116
|
|
20230602,144900,4245153500,386000,386000,386500,385000,119
|
|
20230602,144800,4199238500,385500,385500,386000,385500,125
|
|
20230602,144700,4151001500,386000,385500,386000,385000,192
|
|
20230602,144600,4076960500,385500,385000,385500,385000,115
|
|
20230602,144500,4032642500,385000,385000,385000,384500,216
|
|
20230602,144400,3949501500,385000,384000,385000,384000,135
|
|
20230602,144300,3897583000,384000,384500,384500,384000,66
|
|
20230602,144200,3872228000,384000,384000,384500,384000,98
|
|
20230602,144100,3834564500,384500,383500,384500,383500,132
|
|
20230602,144000,3783843500,384000,383500,384000,383000,73
|
|
20230602,143900,3755839000,383500,382500,383500,382000,80
|
|
20230602,143800,3725238500,383000,382500,383000,381500,27
|
|
20230602,143700,3714930000,382000,382000,382000,381500,71
|
|
20230602,143600,3687828000,381500,382000,382500,381500,34
|
|
20230602,143500,3674839500,381500,382000,382000,381500,50
|
|
20230602,143400,3655758000,381500,381500,382500,381500,87
|
|
20230602,143300,3622556500,382000,381500,382000,381500,26
|
|
20230602,143200,3612635000,381500,382000,382500,381500,44
|
|
20230602,143100,3595837000,382000,382000,382500,382000,34
|
|
20230602,143000,3582845500,382000,382000,382500,382000,44
|
|
20230602,142900,3566034000,382000,383000,383000,382000,39
|
|
20230602,142800,3551119500,383000,383000,383500,383000,55
|
|
20230602,142700,3530053500,383000,383000,383500,383000,60
|
|
20230602,142600,3507069500,383500,383500,383500,383000,61
|
|
20230602,142500,3483696000,383000,383500,383500,383000,55
|
|
20230602,142400,3462615000,383000,383500,383500,383000,43
|
|
20230602,142300,3446144500,383000,383500,384000,383000,75
|
|
20230602,142200,3417378500,383500,384000,384000,383500,86
|
|
20230602,142100,3384396500,383500,384000,384000,383500,34
|
|
20230602,142000,3371352500,384000,384000,384500,384000,264
|
|
20230602,141900,3269972000,384500,384500,384500,384000,27
|
|
20230602,141800,3259591000,384500,384500,384500,384500,60
|
|
20230602,141700,3236521000,384500,384500,385000,384500,4
|
|
20230602,141600,3234982500,384500,384500,384500,384000,20
|
|
20230602,141500,3227294000,384500,384500,384500,384000,11
|
|
20230602,141400,3223067000,384000,384000,384500,384000,7
|
|
20230602,141300,3220377500,384500,384500,384500,384500,10
|
|
20230602,141200,3216532500,384500,384500,384500,384000,5
|
|
20230602,141100,3214611000,384000,384500,384500,384000,7
|
|
20230602,141000,3211921500,384500,384500,384500,384000,6
|
|
20230602,140900,3209615500,384000,384500,384500,384000,18
|
|
20230602,140800,3202697000,384500,384500,384500,384000,13
|
|
20230602,140700,3197699500,384000,384500,384500,384000,6
|
|
20230602,140600,3195394000,384500,384500,384500,384500,9
|
|
20230602,140500,3191933500,384000,385000,385000,384000,56
|
|
20230602,140400,3170401500,385000,384500,385000,384500,8
|
|
20230602,140300,3167323500,384500,384500,384500,384500,5
|
|
20230602,140200,3165401000,385000,384500,385000,384500,11
|
|
20230602,140100,3161167000,384500,385000,385000,384500,52
|
|
20230602,140000,3141172500,384500,384500,385000,384500,102
|
|
20230602,135900,3101953000,384500,384000,384500,384000,90
|
|
20230602,135800,3067349500,384500,384500,384500,384500,1
|
|
20230602,135700,3066965000,384500,384000,384500,384000,12
|
|
20230602,135600,3062352500,384000,384500,384500,384000,6
|
|
20230602,135500,3060047500,384500,384000,384500,384000,16
|
|
20230602,135400,3053897500,384000,384500,384500,384000,10
|
|
20230602,135300,3050054500,384000,384000,384000,384000,3
|
|
20230602,135200,3048902500,384000,384000,384500,384000,20
|
|
20230602,135100,3041218000,384500,384500,384500,384000,20
|
|
20230602,135000,3033529000,384000,384500,384500,384000,7
|
|
20230602,134900,3030840500,384000,384500,384500,384000,10
|
|
20230602,134800,3026996500,384500,384500,384500,384000,17
|
|
20230602,134700,3020464500,384000,384000,384000,384000,5
|
|
20230602,134600,3018544500,384000,384000,384000,384000,5
|
|
20230602,134500,3016624500,384500,384500,384500,384000,12
|
|
20230602,134400,3012012000,384500,384000,384500,384000,6
|
|
20230602,134300,3009707500,384500,384500,384500,384500,4
|
|
20230602,134200,3008169500,384500,384000,384500,384000,7
|
|
20230602,134100,3005480000,384500,384500,384500,384000,27
|
|
20230602,134000,2995099500,384000,384000,384500,384000,10
|
|
20230602,133900,2991256500,384000,384000,384500,384000,16
|
|
20230602,133800,2985112000,384500,384000,384500,384000,13
|
|
20230602,133700,2980114500,384000,384000,384500,384000,61
|
|
20230602,133600,2956690000,384000,384000,384000,384000,0
|
|
20230602,133500,2956690000,384000,384000,384500,384000,9
|
|
20230602,133400,2953233500,384500,384500,384500,384000,11
|
|
20230602,133300,2949005000,384500,384500,384500,384000,7
|
|
20230602,133200,2946315000,384500,384500,384500,384000,56
|
|
20230602,133100,2924809500,384500,384500,384500,384000,26
|
|
20230602,133000,2914819000,384500,384500,384500,384000,4
|
|
20230602,132900,2913282000,384500,384000,384500,384000,4
|
|
20230602,132800,2911745000,384500,384500,384500,384500,4
|
|
20230602,132700,2910207000,384500,384500,384500,384000,13
|
|
20230602,132600,2905209500,384500,384500,384500,384000,11
|
|
20230602,132500,2900983500,384500,384500,384500,384000,14
|
|
20230602,132400,2895606500,384000,384000,384500,384000,20
|
|
20230602,132300,2887922500,384000,384000,384000,384000,2
|
|
20230602,132200,2887154500,384500,384000,384500,384000,8
|
|
20230602,132100,2884079500,384500,384500,384500,384500,13
|
|
20230602,132000,2879081000,384000,384000,384000,384000,17
|
|
20230602,131900,2872553000,384500,384500,384500,384000,115
|
|
20230602,131800,2828346500,384500,384500,385000,384500,8
|
|
20230602,131700,2825270000,385000,385000,385000,384500,17
|
|
20230602,131600,2818726000,385000,385000,385000,384500,9
|
|
20230602,131500,2815262000,384500,384500,384500,384500,12
|
|
20230602,131400,2810648000,385000,384500,385000,384500,10
|
|
20230602,131300,2806799000,385000,384500,385000,384500,11
|
|
20230602,131200,2802565500,384500,385000,385000,384500,3
|
|
20230602,131100,2801411500,384500,384500,384500,384500,2
|
|
20230602,131000,2800642500,385000,385000,385000,384500,11
|
|
20230602,130900,2796408500,385000,384500,385000,384500,8
|
|
20230602,130800,2793332000,384500,384500,384500,384500,2
|
|
20230602,130700,2792563000,384500,385000,385000,384500,14
|
|
20230602,130600,2787174500,385000,385000,385000,385000,1
|
|
20230602,130500,2786789500,384500,385000,385000,384500,4
|
|
20230602,130400,2785250500,384500,384500,384500,384500,3
|
|
20230602,130300,2784097000,385000,384500,385000,384500,15
|
|
20230602,130200,2778326000,385000,385000,385000,385000,0
|
|
20230602,130100,2778326000,385000,385500,385500,385000,52
|
|
20230602,130000,2758304500,385500,385500,385500,385500,11
|
|
20230602,125900,2754064000,385500,385500,385500,385500,0
|
|
20230602,125800,2754064000,385500,385000,385500,385000,96
|
|
20230602,125700,2717102000,385000,385000,385000,385000,5
|
|
20230602,125600,2715177000,385000,385000,385000,385000,16
|
|
20230602,125500,2709017000,385000,385000,385000,385000,3
|
|
20230602,125400,2707862000,385000,385000,385000,385000,0
|
|
20230602,125300,2707862000,385000,385000,385000,385000,6
|
|
20230602,125200,2705552000,384500,384500,384500,384500,31
|
|
20230602,125100,2693632500,385000,385000,385000,385000,6
|
|
20230602,125000,2691322500,385500,385500,385500,385500,18
|
|
20230602,124900,2684383500,386000,385000,386000,385000,105
|
|
20230602,124800,2643948000,385000,385000,385000,385000,7
|
|
20230602,124700,2641253000,385000,385000,385000,385000,5
|
|
20230602,124600,2639328000,385000,385000,385000,385000,5
|
|
20230602,124500,2637403000,384500,384500,384500,384500,0
|
|
20230602,124400,2637403000,384500,384500,384500,384500,1
|
|
20230602,124300,2637018500,385000,385000,385000,385000,18
|
|
20230602,124200,2630088500,385000,385000,385000,385000,112
|
|
20230602,124100,2586968500,385000,385000,385000,385000,15
|
|
20230602,124000,2581193500,385000,386000,386000,385000,123
|
|
20230602,123900,2533800000,386000,386000,386000,386000,9
|
|
20230602,123800,2530326000,386000,386000,386000,386000,0
|
|
20230602,123700,2530326000,386000,386000,386000,386000,0
|
|
20230602,123600,2530326000,386000,386000,386000,386000,8
|
|
20230602,123500,2527238000,386000,386000,386000,386000,6
|
|
20230602,123400,2524922000,386000,386000,386000,386000,0
|
|
20230602,123300,2524922000,386000,386000,386000,386000,1
|
|
20230602,123200,2524536000,386000,385500,386000,385500,9
|
|
20230602,123100,2521063500,385500,385500,385500,385500,7
|
|
20230602,123000,2518365000,385500,385500,385500,385500,1
|
|
20230602,122900,2517979500,385500,385500,385500,385500,0
|
|
20230602,122800,2517979500,385500,385500,385500,385500,14
|
|
20230602,122700,2512582500,385500,385500,385500,385500,6
|
|
20230602,122600,2510269500,385500,385500,385500,385500,4
|
|
20230602,122500,2508727500,385500,385500,385500,385500,100
|
|
20230602,122400,2470177500,385000,385000,385000,385000,1
|
|
20230602,122300,2469792500,385000,385000,385000,385000,0
|
|
20230602,122200,2469792500,385000,385000,385000,385000,1
|
|
20230602,122100,2469407500,385500,385500,385500,385500,6
|
|
20230602,122000,2467094500,385500,385500,385500,385500,2
|
|
20230602,121900,2466323500,385500,385500,385500,385500,0
|
|
20230602,121800,2466323500,385500,385500,385500,385500,7
|
|
20230602,121700,2463625000,385000,385000,385000,385000,1
|
|
20230602,121600,2463240000,385000,385000,385000,385000,24
|
|
20230602,121500,2454000000,385000,385000,385000,385000,1
|
|
20230602,121400,2453615000,385000,385000,385000,385000,11
|
|
20230602,121300,2449380000,385000,385000,385000,385000,0
|
|
20230602,121200,2449380000,385000,385000,385000,385000,0
|
|
20230602,121100,2449380000,385000,385000,385000,384500,13
|
|
20230602,121000,2444375500,385000,385000,385000,385000,4
|
|
20230602,120900,2442835500,385000,385000,385000,385000,0
|
|
20230602,120800,2442835500,385000,385000,385000,385000,0
|
|
20230602,120700,2442835500,385000,385000,385000,384500,11
|
|
20230602,120600,2438603000,385500,385000,385500,385000,7
|
|
20230602,120500,2435907500,385000,385000,385000,385000,0
|
|
20230602,120400,2435907500,385000,385000,385500,385000,74
|
|
20230602,120300,2407414500,385500,385500,385500,385500,0
|
|
20230602,120200,2407414500,385500,385500,385500,385500,5
|
|
20230602,120100,2405487000,385500,385500,385500,385500,1
|
|
20230602,120000,2405101500,385500,385000,385500,385000,6
|
|
20230602,115900,2402789000,385500,385500,385500,385500,16
|
|
20230602,115800,2396621000,385500,385500,385500,385500,2
|
|
20230602,115700,2395850000,385500,385500,385500,385500,6
|
|
20230602,115600,2393537000,385500,385000,385500,385000,4
|
|
20230602,115500,2391996500,385000,385000,385000,385000,3
|
|
20230602,115400,2390841500,385500,385500,385500,385500,20
|
|
20230602,115300,2383131500,386000,385500,386000,385500,10
|
|
20230602,115200,2379273000,385500,385500,385500,385500,3
|
|
20230602,115100,2378116500,386000,386000,386000,386000,0
|
|
20230602,115000,2378116500,386000,386000,386000,385500,45
|
|
20230602,114900,2360763500,386000,386000,386000,385500,5
|
|
20230602,114800,2358834000,386000,386000,386000,386000,4
|
|
20230602,114700,2357290000,386000,385500,386000,385500,9
|
|
20230602,114600,2353818500,385500,385000,385500,384500,27
|
|
20230602,114500,2343420500,385000,385000,385000,385000,9
|
|
20230602,114400,2339955500,385000,384500,385000,384500,105
|
|
20230602,114300,2299582000,384500,384500,384500,384500,11
|
|
20230602,114200,2295352500,384500,384000,384500,384000,8
|
|
20230602,114100,2292278500,384000,384000,384500,384000,4
|
|
20230602,114000,2290741500,384000,384000,384000,384000,7
|
|
20230602,113900,2288053500,384500,384500,384500,384000,20
|
|
20230602,113800,2280369000,384000,384000,384000,384000,15
|
|
20230602,113700,2274609000,384000,384000,384000,384000,11
|
|
20230602,113600,2270385000,384000,383500,384000,383500,100
|
|
20230602,113500,2231989000,383500,384000,384000,383500,16
|
|
20230602,113400,2225849500,383500,384000,384000,383500,20
|
|
20230602,113300,2218176500,383500,384000,384000,383500,17
|
|
20230602,113200,2211653500,383500,383500,384000,383500,23
|
|
20230602,113100,2202830500,383500,384500,384500,383500,100
|
|
20230602,113000,2164409000,384500,384000,385000,384000,58
|
|
20230602,112900,2142112000,384000,384000,384500,384000,25
|
|
20230602,112800,2132507000,384500,384000,384500,384000,14
|
|
20230602,112700,2127128000,384000,384000,384500,384000,18
|
|
20230602,112600,2120214000,384000,384500,384500,384000,26
|
|
20230602,112500,2110221500,384500,384500,384500,384000,27
|
|
20230602,112400,2099848000,384000,384000,384000,384000,17
|
|
20230602,112300,2093320000,384000,384500,385000,384000,20
|
|
20230602,112200,2085628000,384500,384500,385000,384500,37
|
|
20230602,112100,2071399000,384500,384500,384500,384500,16
|
|
20230602,112000,2065247000,385000,385000,385000,384500,13
|
|
20230602,111900,2060246000,384500,384500,385000,384500,29
|
|
20230602,111800,2049091000,384500,385000,385000,384500,20
|
|
20230602,111700,2041398500,384500,384500,384500,384500,15
|
|
20230602,111600,2035631000,384500,384500,384500,384500,14
|
|
20230602,111500,2030248000,384000,385000,385500,384000,46
|
|
20230602,111400,2012538500,385000,385500,385500,385000,43
|
|
20230602,111300,1995970500,385500,386000,386000,385500,40
|
|
20230602,111200,1980531000,386000,387000,387000,386000,33
|
|
20230602,111100,1967776500,386500,386500,386500,386500,10
|
|
20230602,111000,1963911500,386500,386500,387000,386500,59
|
|
20230602,110900,1941104500,387000,387000,387500,387000,29
|
|
20230602,110800,1929879500,387500,387000,387500,387000,13
|
|
20230602,110700,1924845000,387500,387500,387500,387000,9
|
|
20230602,110600,1921359000,387500,387000,387500,387000,41
|
|
20230602,110500,1905491000,387000,387000,387000,387000,16
|
|
20230602,110400,1899299000,387000,387000,387000,387000,7
|
|
20230602,110300,1896590000,386500,386500,386500,386500,8
|
|
20230602,110200,1893498000,387000,387500,387500,387000,140
|
|
20230602,110100,1839315000,387500,387500,387500,387000,15
|
|
20230602,110000,1833503000,387500,387500,387500,387000,25
|
|
20230602,105900,1823824500,387500,387500,387500,387500,9
|
|
20230602,105800,1820337000,387500,387000,387500,387000,13
|
|
20230602,105700,1815300000,387500,387500,387500,387000,16
|
|
20230602,105600,1809102000,387500,387500,387500,387500,11
|
|
20230602,105500,1804839500,387500,387000,387500,387000,42
|
|
20230602,105400,1788582500,387000,387500,387500,387000,17
|
|
20230602,105300,1781995500,387500,387500,387500,387500,10
|
|
20230602,105200,1778120500,387500,387500,387500,387500,8
|
|
20230602,105100,1775020500,387500,387500,387500,387500,16
|
|
20230602,105000,1768820500,387500,387000,387500,387000,5
|
|
20230602,104900,1766884000,387500,387500,387500,387500,51
|
|
20230602,104800,1747121500,387500,387500,387500,387000,6
|
|
20230602,104700,1744797500,387500,387000,387500,387000,25
|
|
20230602,104600,1735119000,387500,387500,387500,387000,11
|
|
20230602,104500,1730859500,387500,387500,387500,387000,7
|
|
20230602,104400,1728147500,387500,387000,387500,387000,99
|
|
20230602,104300,1689831500,387000,387000,387000,387000,7
|
|
20230602,104200,1687122500,387000,387000,387000,387000,24
|
|
20230602,104100,1677834500,387000,387000,387000,386500,14
|
|
20230602,104000,1672417000,387000,387000,387000,387000,28
|
|
20230602,103900,1661581000,386500,386500,387000,386500,15
|
|
20230602,103800,1655778500,386500,386500,386500,386500,13
|
|
20230602,103700,1650754000,386000,386000,386500,386000,26
|
|
20230602,103600,1640714000,386500,387000,387000,386500,11
|
|
20230602,103500,1636460500,387000,386500,387000,386500,40
|
|
20230602,103400,1621000000,386500,386500,386500,386000,22
|
|
20230602,103300,1612499500,386500,386500,386500,386500,33
|
|
20230602,103200,1599745000,386500,386500,386500,386000,11
|
|
20230602,103100,1595494000,386500,386500,386500,386500,8
|
|
20230602,103000,1592402000,386500,386500,386500,386000,18
|
|
20230602,102900,1585445500,386500,386500,386500,386500,8
|
|
20230602,102800,1582353500,386500,386500,386500,386000,10
|
|
20230602,102700,1578489000,386500,386500,386500,386000,9
|
|
20230602,102600,1575011000,386500,386500,386500,386500,14
|
|
20230602,102500,1569600000,386500,386500,386500,386000,7
|
|
20230602,102400,1566895000,386500,386500,386500,386000,11
|
|
20230602,102300,1562644000,386500,386000,386500,386000,50
|
|
20230602,102200,1543342500,386000,386000,386000,386000,7
|
|
20230602,102100,1540640500,386000,386000,386000,386000,11
|
|
20230602,102000,1536394500,386000,386000,386000,386000,13
|
|
20230602,101900,1531376500,386000,386000,386000,385500,14
|
|
20230602,101800,1525973500,386000,386000,386000,386000,8
|
|
20230602,101700,1522885500,386000,386000,386000,386000,62
|
|
20230602,101600,1498953500,386000,386000,386000,385500,18
|
|
20230602,101500,1492006500,386000,386000,386000,386000,12
|
|
20230602,101400,1487374500,386000,386000,386000,385500,16
|
|
20230602,101300,1481201500,385500,386000,386000,385500,14
|
|
20230602,101200,1475800000,386000,385500,386000,385500,67
|
|
20230602,101100,1449968000,386000,386000,386000,386000,24
|
|
20230602,101000,1440704000,386000,386000,386000,385500,23
|
|
20230602,100900,1431826500,386000,386000,386000,386000,13
|
|
20230602,100800,1426808500,386000,386000,386000,386000,14
|
|
20230602,100700,1421404500,386000,386000,386000,385500,14
|
|
20230602,100600,1416002000,386000,386000,386000,386000,11
|
|
20230602,100500,1411756000,386000,386000,386000,386000,16
|
|
20230602,100400,1405580000,386000,386000,386000,386000,12
|
|
20230602,100300,1400948000,386000,386000,386000,386000,9
|
|
20230602,100200,1397474000,386000,385500,386000,385500,18
|
|
20230602,100100,1390527000,386000,386000,386000,386000,13
|
|
20230602,100000,1385509000,385500,386000,386000,385500,4
|
|
20230602,095900,1383966500,386000,386000,386000,386000,8
|
|
20230602,095800,1380878500,386000,385500,386000,385500,6
|
|
20230602,095700,1378563500,386000,386000,386000,386000,50
|
|
20230602,095600,1359263500,386000,386500,386500,386000,10
|
|
20230602,095500,1355401000,386500,386500,386500,386500,12
|
|
20230602,095400,1350763000,386500,386000,386500,386000,2
|
|
20230602,095300,1349990500,386000,385500,386000,385500,71
|
|
20230602,095200,1322586500,385500,385500,385500,385500,3
|
|
20230602,095100,1321430000,386500,386500,386500,385500,26
|
|
20230602,095000,1311393000,386500,385500,386500,385500,23
|
|
20230602,094900,1302521000,386500,385500,386500,385500,14
|
|
20230602,094800,1297118500,386000,386000,386000,386000,15
|
|
20230602,094700,1291328500,386000,386000,386000,386000,11
|
|
20230602,094600,1287082500,386000,385500,386000,385500,7
|
|
20230602,094500,1284381500,386000,386500,386500,386000,22
|
|
20230602,094400,1275884500,386000,386500,386500,386000,10
|
|
20230602,094300,1272020000,386500,386500,386500,386500,16
|
|
20230602,094200,1265836000,386500,385000,386500,385000,501
|
|
20230602,094100,1072656500,385000,384500,385000,384500,10
|
|
20230602,094000,1068807500,384500,385000,385000,384500,16
|
|
20230602,093900,1062651500,385000,385000,385000,385000,4
|
|
20230602,093800,1061111500,385000,384000,385000,384000,204
|
|
20230602,093700,982717500,383500,384000,384000,383500,62
|
|
20230602,093600,958938000,384000,383500,384000,383500,13
|
|
20230602,093500,953949500,383500,384000,384000,383500,19
|
|
20230602,093400,946658500,383500,384000,384000,383500,9
|
|
20230602,093300,943204500,384000,384000,384000,384000,63
|
|
20230602,093200,919012500,384500,384000,384500,384000,152
|
|
20230602,093100,860637000,384500,384000,384500,384000,17
|
|
20230602,093000,854103000,384000,384500,384500,384000,228
|
|
20230602,092900,766509000,384500,384500,385000,384500,27
|
|
20230602,092800,756123000,384500,385000,385000,384500,17
|
|
20230602,092700,749583000,385000,385000,385000,384500,18
|
|
20230602,092600,742655500,384500,384500,384500,384500,16
|
|
20230602,092500,736503500,384500,384500,384500,384500,29
|
|
20230602,092400,725353000,384500,385000,385000,384500,43
|
|
20230602,092300,708816000,384500,384500,385000,384000,147
|
|
20230602,092200,652279000,384500,383500,384500,383500,131
|
|
20230602,092100,601980500,384000,382500,384000,382500,125
|
|
20230602,092000,554071500,382000,382500,383000,381000,52
|
|
20230602,091900,534178500,382500,381500,382500,381000,201
|
|
20230602,091800,457463000,381500,381000,381500,381000,41
|
|
20230602,091700,441825500,381500,381500,381500,381500,19
|
|
20230602,091600,434577000,382000,381500,382000,381500,7
|
|
20230602,091500,431905500,381500,382000,382000,381500,15
|
|
20230602,091400,426179500,381500,381500,381500,381500,17
|
|
20230602,091300,419694000,381500,381500,382000,381000,58
|
|
20230602,091200,397566000,380000,380500,381000,380000,25
|
|
20230602,091100,388057000,380000,381500,381500,379500,39
|
|
20230602,091000,373231000,382000,380000,382000,379500,53
|
|
20230602,090900,353028000,380000,379500,380000,379000,133
|
|
20230602,090800,302560000,379500,380000,380000,379500,28
|
|
20230602,090700,291930500,379500,379500,380000,379500,15
|
|
20230602,090600,286234500,380000,381500,381500,380000,316
|
|
20230602,090500,165865500,381500,381500,382000,381500,24
|
|
20230602,090400,156707000,381500,381500,381500,381500,10
|
|
20230602,090300,152892000,381500,381500,381500,381000,113
|
|
20230602,090200,109786000,381500,381500,381500,381000,67
|
|
20230602,090100,84227500,381500,381500,382000,381000,48
|
|
20230602,090000,65913000,381000,381000,381000,381000,173
|