733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,211000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,210900,75586050000,277500,277500,277500,277500,0
|
|
20230601,210800,75586050000,277500,277500,277500,277500,0
|
|
20230601,210700,75586050000,277500,277500,277500,277500,0
|
|
20230601,210600,75586050000,277500,277500,277500,277500,0
|
|
20230601,210500,75586050000,277500,277500,277500,277500,0
|
|
20230601,210400,75586050000,277500,277500,277500,277500,0
|
|
20230601,210300,75586050000,277500,277500,277500,277500,0
|
|
20230601,210200,75586050000,277500,277500,277500,277500,0
|
|
20230601,210100,75586050000,277500,277500,277500,277500,0
|
|
20230601,210000,75586050000,277500,277500,277500,277500,0
|
|
20230601,205900,75586050000,277500,277500,277500,277500,0
|
|
20230601,205800,75586050000,277500,277500,277500,277500,0
|
|
20230601,205700,75586050000,277500,277500,277500,277500,0
|
|
20230601,205600,75586050000,277500,277500,277500,277500,0
|
|
20230601,205500,75586050000,277500,277500,277500,277500,0
|
|
20230601,205400,75586050000,277500,277500,277500,277500,0
|
|
20230601,205300,75586050000,277500,277500,277500,277500,0
|
|
20230601,205200,75586050000,277500,277500,277500,277500,0
|
|
20230601,205100,75586050000,277500,277500,277500,277500,0
|
|
20230601,205000,75586050000,277500,277500,277500,277500,0
|
|
20230601,204900,75586050000,277500,277500,277500,277500,0
|
|
20230601,204800,75586050000,277500,277500,277500,277500,0
|
|
20230601,204700,75586050000,277500,277500,277500,277500,0
|
|
20230601,204600,75586050000,277500,277500,277500,277500,0
|
|
20230601,204500,75586050000,277500,277500,277500,277500,0
|
|
20230601,204400,75586050000,277500,277500,277500,277500,0
|
|
20230601,204300,75586050000,277500,277500,277500,277500,0
|
|
20230601,204200,75586050000,277500,277500,277500,277500,0
|
|
20230601,204100,75586050000,277500,277500,277500,277500,0
|
|
20230601,204000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,203900,75586050000,277500,277500,277500,277500,0
|
|
20230601,203800,75586050000,277500,277500,277500,277500,0
|
|
20230601,203700,75586050000,277500,277500,277500,277500,0
|
|
20230601,203600,75586050000,277500,277500,277500,277500,0
|
|
20230601,203500,75586050000,277500,277500,277500,277500,0
|
|
20230601,203400,75586050000,277500,277500,277500,277500,0
|
|
20230601,203300,75586050000,277500,277500,277500,277500,0
|
|
20230601,203200,75586050000,277500,277500,277500,277500,0
|
|
20230601,203100,75586050000,277500,277500,277500,277500,0
|
|
20230601,203000,75586050000,277500,277500,277500,277500,0
|
|
20230601,202900,75586050000,277500,277500,277500,277500,0
|
|
20230601,202800,75586050000,277500,277500,277500,277500,0
|
|
20230601,202700,75586050000,277500,277500,277500,277500,0
|
|
20230601,202600,75586050000,277500,277500,277500,277500,0
|
|
20230601,202500,75586050000,277500,277500,277500,277500,0
|
|
20230601,202400,75586050000,277500,277500,277500,277500,0
|
|
20230601,202300,75586050000,277500,277500,277500,277500,0
|
|
20230601,202200,75586050000,277500,277500,277500,277500,0
|
|
20230601,202100,75586050000,277500,277500,277500,277500,0
|
|
20230601,202000,75586050000,277500,277500,277500,277500,0
|
|
20230601,201900,75586050000,277500,277500,277500,277500,0
|
|
20230601,201800,75586050000,277500,277500,277500,277500,0
|
|
20230601,201700,75586050000,277500,277500,277500,277500,0
|
|
20230601,201600,75586050000,277500,277500,277500,277500,0
|
|
20230601,201500,75586050000,277500,277500,277500,277500,0
|
|
20230601,201400,75586050000,277500,277500,277500,277500,0
|
|
20230601,201300,75586050000,277500,277500,277500,277500,0
|
|
20230601,201200,75586050000,277500,277500,277500,277500,0
|
|
20230601,201100,75586050000,277500,277500,277500,277500,0
|
|
20230601,201000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,200900,75586050000,277500,277500,277500,277500,0
|
|
20230601,200800,75586050000,277500,277500,277500,277500,0
|
|
20230601,200700,75586050000,277500,277500,277500,277500,0
|
|
20230601,200600,75586050000,277500,277500,277500,277500,0
|
|
20230601,200500,75586050000,277500,277500,277500,277500,0
|
|
20230601,200400,75586050000,277500,277500,277500,277500,0
|
|
20230601,200300,75586050000,277500,277500,277500,277500,0
|
|
20230601,200200,75586050000,277500,277500,277500,277500,0
|
|
20230601,200100,75586050000,277500,277500,277500,277500,0
|
|
20230601,200000,75586050000,277500,277500,277500,277500,0
|
|
20230601,195900,75586050000,277500,277500,277500,277500,0
|
|
20230601,195800,75586050000,277500,277500,277500,277500,0
|
|
20230601,195700,75586050000,277500,277500,277500,277500,0
|
|
20230601,195600,75586050000,277500,277500,277500,277500,0
|
|
20230601,195500,75586050000,277500,277500,277500,277500,0
|
|
20230601,195400,75586050000,277500,277500,277500,277500,0
|
|
20230601,195300,75586050000,277500,277500,277500,277500,0
|
|
20230601,195200,75586050000,277500,277500,277500,277500,0
|
|
20230601,195100,75586050000,277500,277500,277500,277500,0
|
|
20230601,195000,75586050000,277500,277500,277500,277500,0
|
|
20230601,194900,75586050000,277500,277500,277500,277500,0
|
|
20230601,194800,75586050000,277500,277500,277500,277500,0
|
|
20230601,194700,75586050000,277500,277500,277500,277500,0
|
|
20230601,194600,75586050000,277500,277500,277500,277500,0
|
|
20230601,194500,75586050000,277500,277500,277500,277500,0
|
|
20230601,194400,75586050000,277500,277500,277500,277500,0
|
|
20230601,194300,75586050000,277500,277500,277500,277500,0
|
|
20230601,194200,75586050000,277500,277500,277500,277500,0
|
|
20230601,194100,75586050000,277500,277500,277500,277500,0
|
|
20230601,194000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,193900,75586050000,277500,277500,277500,277500,0
|
|
20230601,193800,75586050000,277500,277500,277500,277500,0
|
|
20230601,193700,75586050000,277500,277500,277500,277500,0
|
|
20230601,193600,75586050000,277500,277500,277500,277500,0
|
|
20230601,193500,75586050000,277500,277500,277500,277500,0
|
|
20230601,193400,75586050000,277500,277500,277500,277500,0
|
|
20230601,193300,75586050000,277500,277500,277500,277500,0
|
|
20230601,193200,75586050000,277500,277500,277500,277500,0
|
|
20230601,193100,75586050000,277500,277500,277500,277500,0
|
|
20230601,193000,75586050000,277500,277500,277500,277500,0
|
|
20230601,192900,75586050000,277500,277500,277500,277500,0
|
|
20230601,192800,75586050000,277500,277500,277500,277500,0
|
|
20230601,192700,75586050000,277500,277500,277500,277500,0
|
|
20230601,192600,75586050000,277500,277500,277500,277500,0
|
|
20230601,192500,75586050000,277500,277500,277500,277500,0
|
|
20230601,192400,75586050000,277500,277500,277500,277500,0
|
|
20230601,192300,75586050000,277500,277500,277500,277500,0
|
|
20230601,192200,75586050000,277500,277500,277500,277500,0
|
|
20230601,192100,75586050000,277500,277500,277500,277500,0
|
|
20230601,192000,75586050000,277500,277500,277500,277500,0
|
|
20230601,191900,75586050000,277500,277500,277500,277500,0
|
|
20230601,191800,75586050000,277500,277500,277500,277500,0
|
|
20230601,191700,75586050000,277500,277500,277500,277500,0
|
|
20230601,191600,75586050000,277500,277500,277500,277500,0
|
|
20230601,191500,75586050000,277500,277500,277500,277500,0
|
|
20230601,191400,75586050000,277500,277500,277500,277500,0
|
|
20230601,191300,75586050000,277500,277500,277500,277500,0
|
|
20230601,191200,75586050000,277500,277500,277500,277500,0
|
|
20230601,191100,75586050000,277500,277500,277500,277500,0
|
|
20230601,191000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,190900,75586050000,277500,277500,277500,277500,0
|
|
20230601,190800,75586050000,277500,277500,277500,277500,0
|
|
20230601,190700,75586050000,277500,277500,277500,277500,0
|
|
20230601,190600,75586050000,277500,277500,277500,277500,0
|
|
20230601,190500,75586050000,277500,277500,277500,277500,0
|
|
20230601,190400,75586050000,277500,277500,277500,277500,0
|
|
20230601,190300,75586050000,277500,277500,277500,277500,0
|
|
20230601,190200,75586050000,277500,277500,277500,277500,0
|
|
20230601,190100,75586050000,277500,277500,277500,277500,0
|
|
20230601,190000,75586050000,277500,277500,277500,277500,0
|
|
20230601,185900,75586050000,277500,277500,277500,277500,0
|
|
20230601,185800,75586050000,277500,277500,277500,277500,0
|
|
20230601,185700,75586050000,277500,277500,277500,277500,0
|
|
20230601,185600,75586050000,277500,277500,277500,277500,0
|
|
20230601,185500,75586050000,277500,277500,277500,277500,0
|
|
20230601,185400,75586050000,277500,277500,277500,277500,0
|
|
20230601,185300,75586050000,277500,277500,277500,277500,0
|
|
20230601,185200,75586050000,277500,277500,277500,277500,0
|
|
20230601,185100,75586050000,277500,277500,277500,277500,0
|
|
20230601,185000,75586050000,277500,277500,277500,277500,0
|
|
20230601,184900,75586050000,277500,277500,277500,277500,0
|
|
20230601,184800,75586050000,277500,277500,277500,277500,0
|
|
20230601,184700,75586050000,277500,277500,277500,277500,0
|
|
20230601,184600,75586050000,277500,277500,277500,277500,0
|
|
20230601,184500,75586050000,277500,277500,277500,277500,0
|
|
20230601,184400,75586050000,277500,277500,277500,277500,0
|
|
20230601,184300,75586050000,277500,277500,277500,277500,0
|
|
20230601,184200,75586050000,277500,277500,277500,277500,0
|
|
20230601,184100,75586050000,277500,277500,277500,277500,0
|
|
20230601,184000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,183900,75586050000,277500,277500,277500,277500,0
|
|
20230601,183800,75586050000,277500,277500,277500,277500,0
|
|
20230601,183700,75586050000,277500,277500,277500,277500,0
|
|
20230601,183600,75586050000,277500,277500,277500,277500,0
|
|
20230601,183500,75586050000,277500,277500,277500,277500,0
|
|
20230601,183400,75586050000,277500,277500,277500,277500,0
|
|
20230601,183300,75586050000,277500,277500,277500,277500,0
|
|
20230601,183200,75586050000,277500,277500,277500,277500,0
|
|
20230601,183100,75586050000,277500,277500,277500,277500,0
|
|
20230601,183000,75586050000,277500,277500,277500,277500,0
|
|
20230601,182900,75586050000,277500,277500,277500,277500,0
|
|
20230601,182800,75586050000,277500,277500,277500,277500,0
|
|
20230601,182700,75586050000,277500,277500,277500,277500,0
|
|
20230601,182600,75586050000,277500,277500,277500,277500,0
|
|
20230601,182500,75586050000,277500,277500,277500,277500,0
|
|
20230601,182400,75586050000,277500,277500,277500,277500,0
|
|
20230601,182300,75586050000,277500,277500,277500,277500,0
|
|
20230601,182200,75586050000,277500,277500,277500,277500,0
|
|
20230601,182100,75586050000,277500,277500,277500,277500,0
|
|
20230601,182000,75586050000,277500,277500,277500,277500,0
|
|
20230601,181900,75586050000,277500,277500,277500,277500,0
|
|
20230601,181800,75586050000,277500,277500,277500,277500,0
|
|
20230601,181700,75586050000,277500,277500,277500,277500,0
|
|
20230601,181600,75586050000,277500,277500,277500,277500,0
|
|
20230601,181500,75586050000,277500,277500,277500,277500,0
|
|
20230601,181400,75586050000,277500,277500,277500,277500,0
|
|
20230601,181300,75586050000,277500,277500,277500,277500,0
|
|
20230601,181200,75586050000,277500,277500,277500,277500,0
|
|
20230601,181100,75586050000,277500,277500,277500,277500,0
|
|
20230601,181000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,180900,75586050000,277500,277500,277500,277500,0
|
|
20230601,180800,75586050000,277500,277500,277500,277500,0
|
|
20230601,180700,75586050000,277500,277500,277500,277500,0
|
|
20230601,180600,75586050000,277500,277500,277500,277500,0
|
|
20230601,180500,75586050000,277500,277500,277500,277500,0
|
|
20230601,180400,75586050000,277500,277500,277500,277500,0
|
|
20230601,180300,75586050000,277500,277500,277500,277500,0
|
|
20230601,180200,75586050000,277500,277500,277500,277500,0
|
|
20230601,180100,75586050000,277500,277500,277500,277500,0
|
|
20230601,180000,75586050000,277500,277500,277500,277500,0
|
|
20230601,175900,75586050000,277500,277500,277500,277500,0
|
|
20230601,175800,75586050000,277500,277500,277500,277500,0
|
|
20230601,175700,75586050000,277500,277500,277500,277500,0
|
|
20230601,175600,75586050000,277500,277500,277500,277500,0
|
|
20230601,175500,75586050000,277500,277500,277500,277500,0
|
|
20230601,175400,75586050000,277500,277500,277500,277500,0
|
|
20230601,175300,75586050000,277500,277500,277500,277500,0
|
|
20230601,175200,75586050000,277500,277500,277500,277500,0
|
|
20230601,175100,75586050000,277500,277500,277500,277500,0
|
|
20230601,175000,75586050000,277500,277500,277500,277500,0
|
|
20230601,174900,75586050000,277500,277500,277500,277500,0
|
|
20230601,174800,75586050000,277500,277500,277500,277500,0
|
|
20230601,174700,75586050000,277500,277500,277500,277500,0
|
|
20230601,174600,75586050000,277500,277500,277500,277500,0
|
|
20230601,174500,75586050000,277500,277500,277500,277500,0
|
|
20230601,174400,75586050000,277500,277500,277500,277500,0
|
|
20230601,174300,75586050000,277500,277500,277500,277500,0
|
|
20230601,174200,75586050000,277500,277500,277500,277500,0
|
|
20230601,174100,75586050000,277500,277500,277500,277500,0
|
|
20230601,174000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,173900,75586050000,277500,277500,277500,277500,0
|
|
20230601,173800,75586050000,277500,277500,277500,277500,0
|
|
20230601,173700,75586050000,277500,277500,277500,277500,0
|
|
20230601,173600,75586050000,277500,277500,277500,277500,0
|
|
20230601,173500,75586050000,277500,277500,277500,277500,0
|
|
20230601,173400,75586050000,277500,277500,277500,277500,0
|
|
20230601,173300,75586050000,277500,277500,277500,277500,0
|
|
20230601,173200,75586050000,277500,277500,277500,277500,0
|
|
20230601,173100,75586050000,277500,277500,277500,277500,0
|
|
20230601,173000,75586050000,277500,277500,277500,277500,0
|
|
20230601,172900,75586050000,277500,277500,277500,277500,0
|
|
20230601,172800,75586050000,277500,277500,277500,277500,0
|
|
20230601,172700,75586050000,277500,277500,277500,277500,0
|
|
20230601,172600,75586050000,277500,277500,277500,277500,0
|
|
20230601,172500,75586050000,277500,277500,277500,277500,0
|
|
20230601,172400,75586050000,277500,277500,277500,277500,0
|
|
20230601,172300,75586050000,277500,277500,277500,277500,0
|
|
20230601,172200,75586050000,277500,277500,277500,277500,0
|
|
20230601,172100,75586050000,277500,277500,277500,277500,0
|
|
20230601,172000,75586050000,277500,277500,277500,277500,0
|
|
20230601,171900,75586050000,277500,277500,277500,277500,0
|
|
20230601,171800,75586050000,277500,277500,277500,277500,0
|
|
20230601,171700,75586050000,277500,277500,277500,277500,0
|
|
20230601,171600,75586050000,277500,277500,277500,277500,0
|
|
20230601,171500,75586050000,277500,277500,277500,277500,0
|
|
20230601,171400,75586050000,277500,277500,277500,277500,0
|
|
20230601,171300,75586050000,277500,277500,277500,277500,0
|
|
20230601,171200,75586050000,277500,277500,277500,277500,0
|
|
20230601,171100,75586050000,277500,277500,277500,277500,0
|
|
20230601,171000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,170900,75586050000,277500,277500,277500,277500,0
|
|
20230601,170800,75586050000,277500,277500,277500,277500,0
|
|
20230601,170700,75586050000,277500,277500,277500,277500,0
|
|
20230601,170600,75586050000,277500,277500,277500,277500,0
|
|
20230601,170500,75586050000,277500,277500,277500,277500,0
|
|
20230601,170400,75586050000,277500,277500,277500,277500,0
|
|
20230601,170300,75586050000,277500,277500,277500,277500,0
|
|
20230601,170200,75586050000,277500,277500,277500,277500,0
|
|
20230601,170100,75586050000,277500,277500,277500,277500,0
|
|
20230601,170000,75586050000,277500,277500,277500,277500,0
|
|
20230601,165900,75586050000,277500,277500,277500,277500,0
|
|
20230601,165800,75586050000,277500,277500,277500,277500,0
|
|
20230601,165700,75586050000,277500,277500,277500,277500,0
|
|
20230601,165600,75586050000,277500,277500,277500,277500,0
|
|
20230601,165500,75586050000,277500,277500,277500,277500,0
|
|
20230601,165400,75586050000,277500,277500,277500,277500,0
|
|
20230601,165300,75586050000,277500,277500,277500,277500,0
|
|
20230601,165200,75586050000,277500,277500,277500,277500,0
|
|
20230601,165100,75586050000,277500,277500,277500,277500,0
|
|
20230601,165000,75586050000,277500,277500,277500,277500,0
|
|
20230601,164900,75586050000,277500,277500,277500,277500,0
|
|
20230601,164800,75586050000,277500,277500,277500,277500,0
|
|
20230601,164700,75586050000,277500,277500,277500,277500,0
|
|
20230601,164600,75586050000,277500,277500,277500,277500,0
|
|
20230601,164500,75586050000,277500,277500,277500,277500,0
|
|
20230601,164400,75586050000,277500,277500,277500,277500,0
|
|
20230601,164300,75586050000,277500,277500,277500,277500,0
|
|
20230601,164200,75586050000,277500,277500,277500,277500,0
|
|
20230601,164100,75586050000,277500,277500,277500,277500,0
|
|
20230601,164000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,163900,75586050000,277500,277500,277500,277500,0
|
|
20230601,163800,75586050000,277500,277500,277500,277500,0
|
|
20230601,163700,75586050000,277500,277500,277500,277500,0
|
|
20230601,163600,75586050000,277500,277500,277500,277500,0
|
|
20230601,163500,75586050000,277500,277500,277500,277500,0
|
|
20230601,163400,75586050000,277500,277500,277500,277500,0
|
|
20230601,163300,75586050000,277500,277500,277500,277500,0
|
|
20230601,163200,75586050000,277500,277500,277500,277500,0
|
|
20230601,163100,75586050000,277500,277500,277500,277500,0
|
|
20230601,163000,75586050000,277500,277500,277500,277500,0
|
|
20230601,162900,75586050000,277500,277500,277500,277500,0
|
|
20230601,162800,75586050000,277500,277500,277500,277500,0
|
|
20230601,162700,75586050000,277500,277500,277500,277500,0
|
|
20230601,162600,75586050000,277500,277500,277500,277500,0
|
|
20230601,162500,75586050000,277500,277500,277500,277500,0
|
|
20230601,162400,75586050000,277500,277500,277500,277500,0
|
|
20230601,162300,75586050000,277500,277500,277500,277500,0
|
|
20230601,162200,75586050000,277500,277500,277500,277500,0
|
|
20230601,162100,75586050000,277500,277500,277500,277500,0
|
|
20230601,162000,75586050000,277500,277500,277500,277500,0
|
|
20230601,161900,75586050000,277500,277500,277500,277500,0
|
|
20230601,161800,75586050000,277500,277500,277500,277500,0
|
|
20230601,161700,75586050000,277500,277500,277500,277500,0
|
|
20230601,161600,75586050000,277500,277500,277500,277500,0
|
|
20230601,161500,75586050000,277500,277500,277500,277500,0
|
|
20230601,161400,75586050000,277500,277500,277500,277500,0
|
|
20230601,161300,75586050000,277500,277500,277500,277500,0
|
|
20230601,161200,75586050000,277500,277500,277500,277500,0
|
|
20230601,161100,75586050000,277500,277500,277500,277500,0
|
|
20230601,161000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,160900,75586050000,277500,277500,277500,277500,0
|
|
20230601,160800,75586050000,277500,277500,277500,277500,0
|
|
20230601,160700,75586050000,277500,277500,277500,277500,0
|
|
20230601,160600,75586050000,277500,277500,277500,277500,0
|
|
20230601,160500,75586050000,277500,277500,277500,277500,0
|
|
20230601,160400,75586050000,277500,277500,277500,277500,0
|
|
20230601,160300,75586050000,277500,277500,277500,277500,0
|
|
20230601,160200,75586050000,277500,277500,277500,277500,0
|
|
20230601,160100,75586050000,277500,277500,277500,277500,0
|
|
20230601,160000,75586050000,277500,277500,277500,277500,0
|
|
20230601,155900,75586050000,277500,277500,277500,277500,0
|
|
20230601,155800,75586050000,277500,277500,277500,277500,0
|
|
20230601,155700,75586050000,277500,277500,277500,277500,0
|
|
20230601,155600,75586050000,277500,277500,277500,277500,0
|
|
20230601,155500,75586050000,277500,277500,277500,277500,0
|
|
20230601,155400,75586050000,277500,277500,277500,277500,0
|
|
20230601,155300,75586050000,277500,277500,277500,277500,0
|
|
20230601,155200,75586050000,277500,277500,277500,277500,0
|
|
20230601,155100,75586050000,277500,277500,277500,277500,0
|
|
20230601,155000,75586050000,277500,277500,277500,277500,0
|
|
20230601,154900,75586050000,277500,277500,277500,277500,0
|
|
20230601,154800,75586050000,277500,277500,277500,277500,0
|
|
20230601,154700,75586050000,277500,277500,277500,277500,0
|
|
20230601,154600,75586050000,277500,277500,277500,277500,0
|
|
20230601,154500,75586050000,277500,277500,277500,277500,0
|
|
20230601,154400,75586050000,277500,277500,277500,277500,0
|
|
20230601,154300,75586050000,277500,277500,277500,277500,0
|
|
20230601,154200,75586050000,277500,277500,277500,277500,0
|
|
20230601,154100,75586050000,277500,277500,277500,277500,0
|
|
20230601,154000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,153900,75586050000,277500,277500,277500,277500,0
|
|
20230601,153800,75586050000,277500,277500,277500,277500,0
|
|
20230601,153700,75586050000,277500,277500,277500,277500,0
|
|
20230601,153600,75586050000,277500,277500,277500,277500,0
|
|
20230601,153500,75586050000,277500,277500,277500,277500,0
|
|
20230601,153400,75586050000,277500,277500,277500,277500,0
|
|
20230601,153300,75586050000,277500,277500,277500,277500,0
|
|
20230601,153200,75586050000,277500,277500,277500,277500,0
|
|
20230601,153100,75586050000,277500,277500,277500,277500,0
|
|
20230601,153000,75586050000,277500,277500,277500,277500,8863
|
|
20230601,152900,73126567500,277500,277500,277500,277500,0
|
|
20230601,152800,73126567500,277500,277500,277500,277500,0
|
|
20230601,152700,73126567500,277500,277500,277500,277500,0
|
|
20230601,152600,73126567500,277500,277500,277500,277500,0
|
|
20230601,152500,73126567500,277500,277500,277500,277500,0
|
|
20230601,152400,73126567500,277500,277500,277500,277500,0
|
|
20230601,152300,73126567500,277500,277500,277500,277500,0
|
|
20230601,152200,73126567500,277500,277500,277500,277500,0
|
|
20230601,152100,73126567500,277500,277500,277500,277500,0
|
|
20230601,152000,73126567500,277500,277500,277500,277500,0
|
|
20230601,151900,73126567500,277500,278000,278000,277500,337
|
|
20230601,151800,73032994500,277500,277500,278000,277500,834
|
|
20230601,151700,72801192500,278000,278000,278000,277500,286
|
|
20230601,151600,72721763500,277500,278000,278000,277500,394
|
|
20230601,151500,72612331000,277500,278000,278000,277500,248
|
|
20230601,151400,72543436500,277500,277500,278000,277500,332
|
|
20230601,151300,72451212500,277500,278000,278000,277500,151
|
|
20230601,151200,72409242500,277500,278000,278000,277500,178
|
|
20230601,151100,72359764000,278000,278000,278000,277500,247
|
|
20230601,151000,72291107500,277500,277500,278000,277500,1192
|
|
20230601,150900,71959753000,278000,277500,278000,277500,232
|
|
20230601,150800,71895307500,277500,278000,278000,277500,203
|
|
20230601,150700,71838914000,277500,278000,278000,277500,483
|
|
20230601,150600,71704762500,277500,277500,278000,277000,863
|
|
20230601,150500,71465241000,277500,278000,278000,277000,647
|
|
20230601,150400,71285672000,277500,277500,278000,277500,278
|
|
20230601,150300,71208455000,278000,277500,278000,277500,195
|
|
20230601,150200,71154288500,277500,278500,278500,277500,890
|
|
20230601,150100,70906913000,278000,278000,278500,278000,248
|
|
20230601,150000,70837925500,278000,278500,278500,278000,486
|
|
20230601,145900,70702718000,278500,278500,278500,278000,181
|
|
20230601,145800,70652325000,278500,278000,278500,278000,187
|
|
20230601,145700,70600266500,278500,278500,278500,278000,208
|
|
20230601,145600,70542353000,278500,278500,278500,278000,322
|
|
20230601,145500,70452746500,278500,278000,278500,278000,253
|
|
20230601,145400,70382314500,278000,278500,278500,278000,206
|
|
20230601,145300,70324958000,278000,278000,278500,278000,151
|
|
20230601,145200,70282916500,278500,278500,278500,278000,192
|
|
20230601,145100,70229467500,278500,278500,279000,278000,722
|
|
20230601,145000,70028361000,279000,279000,279000,278500,188
|
|
20230601,144900,69975916500,279000,278500,279000,278500,190
|
|
20230601,144800,69922914000,279000,278500,279000,278000,389
|
|
20230601,144700,69814510500,278500,279000,279000,278000,486
|
|
20230601,144600,69679151000,279000,279000,279000,278500,162
|
|
20230601,144500,69633966500,279000,278500,279000,278500,133
|
|
20230601,144400,69596864500,279000,279000,279000,278500,160
|
|
20230601,144300,69552236500,279000,279000,279000,278500,234
|
|
20230601,144200,69486961000,278500,278000,279500,278000,2058
|
|
20230601,144100,68913298500,278500,278500,278500,278000,365
|
|
20230601,144000,68811764000,278000,278500,278500,278000,1144
|
|
20230601,143900,68493629000,278000,278500,278500,278000,202
|
|
20230601,143800,68437378500,278500,279000,279000,278000,657
|
|
20230601,143700,68254408500,278500,279000,279000,278500,185
|
|
20230601,143600,68202806500,278500,279000,279000,278500,213
|
|
20230601,143500,68143421000,279000,279000,279000,278500,189
|
|
20230601,143400,68090705000,279000,278500,279000,278500,149
|
|
20230601,143300,68049138000,279000,278000,279000,278000,1026
|
|
20230601,143200,67763385500,278500,278000,278500,278000,224
|
|
20230601,143100,67701028000,278500,278500,278500,278000,206
|
|
20230601,143000,67643693500,278000,278500,278500,278000,150
|
|
20230601,142900,67601925000,278500,278500,278500,278000,176
|
|
20230601,142800,67552935000,278500,278500,278500,278000,252
|
|
20230601,142700,67482785500,278000,278500,278500,278000,176
|
|
20230601,142600,67433776000,278500,279000,279000,278500,377
|
|
20230601,142500,67328727500,279000,278500,279000,278000,382
|
|
20230601,142400,67222321000,278500,278500,279000,278000,274
|
|
20230601,142300,67145960500,279000,279000,279000,278500,205
|
|
20230601,142200,67088787500,279000,279000,279000,278500,1144
|
|
20230601,142100,66769931500,279000,279500,279500,278500,350
|
|
20230601,142000,66672251500,279500,279500,279500,279000,693
|
|
20230601,141900,66478572500,279500,278500,279500,278500,924
|
|
20230601,141800,66220931500,278500,278500,278500,278000,761
|
|
20230601,141700,66009003500,278000,278500,278500,278000,153
|
|
20230601,141600,65966413000,278500,278500,278500,278000,2215
|
|
20230601,141500,65349566500,279000,278500,279000,278500,208
|
|
20230601,141400,65291554500,279000,279000,279500,278500,817
|
|
20230601,141300,65063605500,279000,279500,279500,279000,212
|
|
20230601,141200,65004367500,279500,279500,279500,279000,311
|
|
20230601,141100,64917448000,279500,279000,279500,279000,195
|
|
20230601,141000,64862959500,279500,279000,279500,278500,1530
|
|
20230601,140900,64435748000,279000,279000,279000,278500,488
|
|
20230601,140800,64299612500,279000,279000,279000,278500,269
|
|
20230601,140700,64224596500,279000,279000,279000,278500,274
|
|
20230601,140600,64148180000,278500,278500,279000,278500,317
|
|
20230601,140500,64059796500,279000,278500,279000,278500,129
|
|
20230601,140400,64023815000,279000,279000,279000,278500,162
|
|
20230601,140300,63978634500,279000,279000,279000,278500,163
|
|
20230601,140200,63933172000,278500,279000,279000,278500,159
|
|
20230601,140100,63888823000,279000,278500,279000,278500,214
|
|
20230601,140000,63829185500,279000,278500,279000,278500,741
|
|
20230601,135900,63622715000,278500,280000,280000,278000,1660
|
|
20230601,135800,63159333000,279500,280000,280000,279500,268
|
|
20230601,135700,63084354500,280000,279500,280000,279500,193
|
|
20230601,135600,63030340500,280000,280000,280000,279500,184
|
|
20230601,135500,62978838500,280000,279500,280000,279500,1236
|
|
20230601,135400,62633030500,279500,280000,280000,279500,636
|
|
20230601,135300,62455173000,280000,280000,280000,279500,399
|
|
20230601,135200,62343514000,280000,280000,280000,279500,200
|
|
20230601,135100,62287571000,280000,279500,280000,279500,172
|
|
20230601,135000,62239439000,279500,279500,280000,279500,266
|
|
20230601,134900,62165000500,279500,280000,280000,279500,444
|
|
20230601,134800,62040723000,279500,279500,280000,279500,234
|
|
20230601,134700,61975215000,279500,280000,280000,279500,246
|
|
20230601,134600,61906396500,280000,280500,280500,279500,769
|
|
20230601,134500,61690931000,280500,279500,280500,279500,1563
|
|
20230601,134400,61253449500,279500,279500,279500,279000,187
|
|
20230601,134300,61201198000,279500,279500,279500,279000,357
|
|
20230601,134200,61101484500,279000,280000,280000,279000,598
|
|
20230601,134100,60934312000,279500,279500,280500,279500,918
|
|
20230601,134000,60677171000,280500,279500,280500,279500,892
|
|
20230601,133900,60427379500,279500,280500,280500,279000,2544
|
|
20230601,133800,59715205000,281000,281500,282000,280500,2350
|
|
20230601,133700,59054554500,282000,283000,283000,281500,1013
|
|
20230601,133600,58768600500,282500,283000,283000,282500,2228
|
|
20230601,133500,58138550000,283000,280500,283000,280500,8205
|
|
20230601,133400,55825418500,281000,281500,281500,280500,1470
|
|
20230601,133300,55412409500,281500,281500,282000,281000,907
|
|
20230601,133200,55157067500,281500,281000,282000,281000,3305
|
|
20230601,133100,54226960000,281000,281500,282000,280500,2464
|
|
20230601,133000,53533844000,281500,281500,282000,281000,2525
|
|
20230601,132900,52822773500,282000,279500,282000,279000,16365
|
|
20230601,132800,48237782500,279500,278500,279500,278000,4498
|
|
20230601,132700,46983491000,278500,278500,279000,278500,532
|
|
20230601,132600,46835100500,278500,279000,279000,278500,1092
|
|
20230601,132500,46530710000,279000,278000,279000,278000,2801
|
|
20230601,132400,45750533500,277500,277000,278000,277000,5131
|
|
20230601,132300,44325803000,277500,276000,277500,276000,5111
|
|
20230601,132200,42911636000,276500,275500,276500,275500,2793
|
|
20230601,132100,42140779500,275500,274000,275500,274000,3103
|
|
20230601,132000,41287574500,274500,274000,274500,274000,71
|
|
20230601,131900,41268104500,274500,275000,275000,274500,542
|
|
20230601,131800,41119226000,274500,275000,275000,274500,224
|
|
20230601,131700,41057714000,275000,275000,275000,274500,180
|
|
20230601,131600,41008280000,275000,274500,275000,274500,229
|
|
20230601,131500,40945330000,275000,275000,275000,274500,97
|
|
20230601,131400,40918659500,275000,275000,275000,274500,309
|
|
20230601,131300,40833707000,275000,274500,275000,274500,205
|
|
20230601,131200,40777419500,275000,274500,275000,274500,126
|
|
20230601,131100,40742784000,275000,275000,275000,274500,179
|
|
20230601,131000,40693562000,274500,275000,275000,274500,63
|
|
20230601,130900,40676254500,274500,275000,275000,274500,375
|
|
20230601,130800,40573300500,274500,275000,275000,274500,1129
|
|
20230601,130700,40262910500,274500,274500,275000,274500,289
|
|
20230601,130600,40183551000,275000,275000,275000,274500,309
|
|
20230601,130500,40098618000,274500,274500,275000,274500,329
|
|
20230601,130400,40008269000,275000,274500,275000,274000,994
|
|
20230601,130300,39735388500,274000,273500,274000,273500,1725
|
|
20230601,130200,39262769500,273500,274000,274000,273500,69
|
|
20230601,130100,39243876000,274000,274000,274000,273500,185
|
|
20230601,130000,39193190500,273500,274000,274000,273500,123
|
|
20230601,125900,39159498500,274000,273500,274000,273500,89
|
|
20230601,125800,39135120000,273500,274000,274000,273500,230
|
|
20230601,125700,39072146000,273500,273500,274000,273500,202
|
|
20230601,125600,39016882500,274000,273500,274000,273500,262
|
|
20230601,125500,38945147500,273500,273500,274000,273500,77
|
|
20230601,125400,38924062500,274000,273500,274000,273500,65
|
|
20230601,125300,38906269000,274000,274500,274500,273500,1629
|
|
20230601,125200,38459978500,274500,274500,274500,274000,107
|
|
20230601,125100,38430611500,274500,274500,274500,274000,182
|
|
20230601,125000,38380655000,274500,274000,274500,274000,73
|
|
20230601,124900,38360643500,274000,274500,274500,274000,68
|
|
20230601,124800,38341998000,274500,274000,274500,274000,205
|
|
20230601,124700,38285734500,274000,274500,274500,274000,309
|
|
20230601,124600,38201031500,274500,274000,274500,274000,16
|
|
20230601,124500,38196641000,274500,274000,274500,274000,210
|
|
20230601,124400,38139002500,274500,274000,274500,274000,27
|
|
20230601,124300,38131594000,274500,274500,274500,274000,196
|
|
20230601,124200,38077801500,274500,274000,274500,274000,80
|
|
20230601,124100,38055845500,274500,274500,274500,274000,27
|
|
20230601,124000,38048434500,274000,274500,274500,274000,170
|
|
20230601,123900,38001772000,274500,274500,274500,274000,31
|
|
20230601,123800,37993265000,274000,274500,275000,274000,849
|
|
20230601,123700,37760245500,274500,275000,275000,274500,56
|
|
20230601,123600,37744865500,275000,274500,275000,274500,99
|
|
20230601,123500,37717675000,275000,274500,275000,274500,353
|
|
20230601,123400,37620690500,275000,275000,275000,274500,76
|
|
20230601,123300,37599810000,274500,275000,275000,274500,191
|
|
20230601,123200,37547294000,275000,275000,275000,274500,85
|
|
20230601,123100,37523935500,275000,275000,275000,274500,150
|
|
20230601,123000,37482687000,275000,275000,275000,274500,200
|
|
20230601,122900,37427690500,275000,274500,275000,274500,67
|
|
20230601,122800,37409277500,275000,275000,275000,274500,428
|
|
20230601,122700,37291601500,275000,274500,275000,274500,184
|
|
20230601,122600,37241024500,275000,275000,275000,274500,96
|
|
20230601,122500,37214650500,275000,275000,275000,274500,193
|
|
20230601,122400,37161577500,274500,274500,275000,274500,98
|
|
20230601,122300,37134668500,275000,274500,275000,274500,18
|
|
20230601,122200,37129723000,274500,275000,275000,274500,197
|
|
20230601,122100,37075554500,275000,275000,275000,274500,55
|
|
20230601,122000,37060430000,275000,274000,275000,274000,162
|
|
20230601,121900,37015956000,274000,274500,274500,274000,195
|
|
20230601,121800,36962437000,274500,274500,275000,274000,94
|
|
20230601,121700,36936646500,275000,275000,275000,274500,415
|
|
20230601,121600,36822652000,274500,275000,275000,274500,45
|
|
20230601,121500,36810292000,275000,274500,275000,274500,498
|
|
20230601,121400,36673351500,275000,275000,275000,274500,84
|
|
20230601,121300,36650281500,274500,275000,275000,274500,95
|
|
20230601,121200,36624187000,274500,274500,275000,274500,190
|
|
20230601,121100,36571949500,275000,275000,275000,274500,82
|
|
20230601,121000,36549409000,275000,275000,275000,274500,164
|
|
20230601,120900,36504313000,275000,274500,275000,274500,119
|
|
20230601,120800,36471636500,275000,275000,275000,274500,68
|
|
20230601,120700,36452940500,275000,275000,275000,274500,191
|
|
20230601,120600,36400435000,275000,274500,275000,274500,66
|
|
20230601,120500,36382287500,275000,275000,275000,274500,55
|
|
20230601,120400,36367164000,275000,275000,275000,274500,596
|
|
20230601,120300,36203474500,275000,274500,275000,274500,49
|
|
20230601,120200,36190011500,275000,274500,275000,274500,1204
|
|
20230601,120100,35858913000,274500,275000,275000,274500,208
|
|
20230601,120000,35801775500,274500,274500,275000,274500,28
|
|
20230601,115900,35794082000,275000,274500,275000,274500,214
|
|
20230601,115800,35735249500,274500,275000,275000,274500,130
|
|
20230601,115700,35699527000,274500,274500,275000,274000,207
|
|
20230601,115600,35642679000,274000,274500,274500,274000,376
|
|
20230601,115500,35539490500,274500,274000,274500,274000,106
|
|
20230601,115400,35510394500,274500,274500,274500,274000,372
|
|
20230601,115300,35408282500,274500,274500,274500,274000,39
|
|
20230601,115200,35397586000,274500,274500,274500,274000,293
|
|
20230601,115100,35317211500,274000,274000,274500,274000,149
|
|
20230601,115000,35276314500,274500,274500,274500,274000,48
|
|
20230601,114900,35263140000,274500,274500,274500,274000,557
|
|
20230601,114800,35110265500,274500,274500,274500,274000,152
|
|
20230601,114700,35068546500,274000,274500,274500,274000,58
|
|
20230601,114600,35052628500,274500,274500,274500,274000,427
|
|
20230601,114500,34935424500,274500,274500,274500,274000,60
|
|
20230601,114400,34918974500,274500,274500,274500,273500,481
|
|
20230601,114300,34787162000,274500,274000,274500,274000,174
|
|
20230601,114200,34739475500,274000,273500,274000,273500,46
|
|
20230601,114100,34726877500,274000,274000,274000,273500,1291
|
|
20230601,114000,34373144000,274000,273500,274000,273500,137
|
|
20230601,113900,34335628000,273500,274000,274000,273500,157
|
|
20230601,113800,34292611500,274000,274000,274000,273500,74
|
|
20230601,113700,34272343500,274000,274000,274000,273500,59
|
|
20230601,113600,34256180000,273500,274000,274000,273500,542
|
|
20230601,113500,34107676000,273500,273500,274000,273500,150
|
|
20230601,113400,34066642000,274000,274000,274000,273500,192
|
|
20230601,113300,34014036000,274000,274500,274500,274000,116
|
|
20230601,113200,33982250000,274000,274000,274500,274000,316
|
|
20230601,113100,33895659500,274000,273000,274000,273000,903
|
|
20230601,113000,33648492500,273500,273500,274000,273500,2375
|
|
20230601,112900,32998904000,274000,273500,274000,273000,775
|
|
20230601,112800,32786940000,273000,273000,273500,273000,96
|
|
20230601,112700,32760700000,273500,273500,273500,273000,96
|
|
20230601,112600,32734468500,273500,273000,273500,273000,230
|
|
20230601,112500,32671668000,273000,273000,273500,273000,829
|
|
20230601,112400,32445349500,273500,273000,273500,273000,115
|
|
20230601,112300,32413919000,273500,273500,273500,273000,543
|
|
20230601,112200,32265409500,273500,273000,273500,273000,334
|
|
20230601,112100,32174213500,273000,273000,273500,273000,280
|
|
20230601,112000,32097673500,273500,273500,273500,273000,107
|
|
20230601,111900,32068435000,273500,273500,273500,273000,1013
|
|
20230601,111800,31791383000,273500,274000,274000,273500,441
|
|
20230601,111700,31670680500,274000,273500,274000,273500,79
|
|
20230601,111600,31649049500,273500,274000,274000,273500,188
|
|
20230601,111500,31597540500,273500,273500,274000,273500,25
|
|
20230601,111400,31590692500,273500,274000,274000,273500,458
|
|
20230601,111300,31465220500,274500,274000,274500,274000,159
|
|
20230601,111200,31421578500,274000,274500,274500,274000,763
|
|
20230601,111100,31212511500,274000,274500,274500,274000,387
|
|
20230601,111000,31106285000,274500,274500,274500,274000,444
|
|
20230601,110900,30984429000,274000,274500,274500,274000,90
|
|
20230601,110800,30959744000,274500,274000,274500,274000,207
|
|
20230601,110700,30902932000,274500,274000,274500,274000,55
|
|
20230601,110600,30887836500,274000,274000,274500,274000,114
|
|
20230601,110500,30856554000,274500,274500,274500,274000,204
|
|
20230601,110400,30800560000,274000,274500,274500,274000,216
|
|
20230601,110300,30741269000,274500,274500,274500,274000,297
|
|
20230601,110200,30659749000,274500,274000,275000,274000,554
|
|
20230601,110100,30507666500,274000,274500,274500,274000,722
|
|
20230601,110000,30309508500,274500,275500,275500,274500,360
|
|
20230601,105900,30210498000,275500,275500,275500,275000,91
|
|
20230601,105800,30185432000,275500,275500,275500,275000,139
|
|
20230601,105700,30147157500,275500,275000,275500,275000,512
|
|
20230601,105600,30006107000,275500,275500,275500,275000,128
|
|
20230601,105500,29970860000,275000,274500,275500,274000,1300
|
|
20230601,105400,29613625000,274000,274500,274500,274000,111
|
|
20230601,105300,29583167000,274500,274500,274500,274000,144
|
|
20230601,105200,29543644500,274500,274000,274500,274000,171
|
|
20230601,105100,29496746500,274000,274000,274500,274000,327
|
|
20230601,105000,29407111000,274000,274500,274500,273500,647
|
|
20230601,104900,29229774500,274500,275000,275000,274000,942
|
|
20230601,104800,28971146500,275000,274500,275000,274500,479
|
|
20230601,104700,28839451500,275000,275000,275000,274500,76
|
|
20230601,104600,28818557500,275000,274500,275000,274500,144
|
|
20230601,104500,28778982000,274500,274500,275000,274500,423
|
|
20230601,104400,28662660000,275000,275000,275000,274500,476
|
|
20230601,104300,28531761500,275000,275000,275000,274500,100
|
|
20230601,104200,28504280500,275000,275000,275000,274500,407
|
|
20230601,104100,28392362000,274500,275000,275000,274500,160
|
|
20230601,104000,28348380000,275000,275500,275500,275000,966
|
|
20230601,103900,28082666000,275500,275500,276000,275000,1719
|
|
20230601,103800,27608887000,276000,276000,276000,275500,149
|
|
20230601,103700,27567768500,276000,276000,276000,275500,409
|
|
20230601,103600,27454985500,276000,276000,276000,275500,528
|
|
20230601,103500,27309273500,276000,274500,276000,274500,2521
|
|
20230601,103400,26615486500,275000,275000,275000,274500,237
|
|
20230601,103300,26550367000,275000,275000,275000,274500,429
|
|
20230601,103200,26432398500,275000,275000,275000,274500,72
|
|
20230601,103100,26412601000,275000,274500,275000,274500,449
|
|
20230601,103000,26289327000,274500,274500,275000,274000,528
|
|
20230601,102900,26144341500,274500,274500,275000,274500,451
|
|
20230601,102800,26020505000,274500,275000,275000,274000,447
|
|
20230601,102700,25897775500,275000,274000,275000,274000,1613
|
|
20230601,102600,25455009500,274500,274000,274500,273500,372
|
|
20230601,102500,25353069500,273500,274500,274500,273500,860
|
|
20230601,102400,25117424500,274000,274000,274000,273500,1111
|
|
20230601,102300,24813014500,274000,274000,274000,273500,105
|
|
20230601,102200,24784255500,274000,274000,274000,273500,108
|
|
20230601,102100,24754685000,274000,273500,274000,273000,559
|
|
20230601,102000,24601722500,273500,273500,274000,273000,1927
|
|
20230601,101900,24074669500,273500,273500,273500,273000,181
|
|
20230601,101800,24025169500,273500,274000,274000,273000,2545
|
|
20230601,101700,23329011500,274000,274500,274500,273500,432
|
|
20230601,101600,23210640000,274000,274500,274500,274000,183
|
|
20230601,101500,23160447500,274000,274000,274500,274000,85
|
|
20230601,101400,23137130500,274000,274000,274500,274000,140
|
|
20230601,101300,23098733500,274000,274500,274500,273500,644
|
|
20230601,101200,22922185500,274500,274000,274500,274000,270
|
|
20230601,101100,22848147500,274000,274000,274500,274000,497
|
|
20230601,101000,22711968500,274000,274000,274000,273500,322
|
|
20230601,100900,22623870000,273500,274000,274000,273500,206
|
|
20230601,100800,22567452000,274000,273500,274000,273000,417
|
|
20230601,100700,22453424000,273500,274500,274500,273500,1409
|
|
20230601,100600,22067583000,274500,274500,275000,274500,523
|
|
20230601,100500,21923998500,275000,275000,275000,274000,247
|
|
20230601,100400,21856178000,274000,274500,274500,274000,600
|
|
20230601,100300,21691483500,274500,275000,275000,274500,371
|
|
20230601,100200,21589616000,274500,275000,275000,274500,198
|
|
20230601,100100,21535214000,275000,274000,275000,274000,671
|
|
20230601,100000,21351135500,274000,273500,274000,273000,501
|
|
20230601,095900,21214123000,273500,273000,273500,273000,171
|
|
20230601,095800,21167386000,273000,273000,273500,272500,455
|
|
20230601,095700,21043184500,273000,273000,273000,272500,189
|
|
20230601,095600,20991603000,273000,273000,273000,272500,103
|
|
20230601,095500,20963491000,273000,273000,273000,272500,627
|
|
20230601,095400,20792463000,273000,274000,274000,272500,2203
|
|
20230601,095300,20190944500,274000,273500,274000,273500,1513
|
|
20230601,095200,19776891500,273500,273500,273500,273000,139
|
|
20230601,095100,19738897500,273000,273000,273500,273000,240
|
|
20230601,095000,19673316500,273000,273000,273500,273000,209
|
|
20230601,094900,19616244500,273000,273000,273500,273000,184
|
|
20230601,094800,19566000500,273000,273000,273500,273000,237
|
|
20230601,094700,19501291000,273500,273500,273500,273000,179
|
|
20230601,094600,19452417500,273500,273000,273500,273000,324
|
|
20230601,094500,19363885000,273000,273000,273500,273000,1019
|
|
20230601,094400,19085696000,273000,274000,274000,273000,790
|
|
20230601,094300,18869694500,274000,274500,274500,273500,1417
|
|
20230601,094200,18481300000,274500,274500,274500,274000,1014
|
|
20230601,094100,18202980500,274500,275000,275000,274500,129
|
|
20230601,094000,18167562000,274500,274500,275000,274500,139
|
|
20230601,093900,18129401000,274500,274500,275000,274000,848
|
|
20230601,093800,17896872500,274500,275500,275500,274500,1303
|
|
20230601,093700,17538770000,275000,275000,275500,275000,1386
|
|
20230601,093600,17157572000,275000,274500,275000,274000,1340
|
|
20230601,093500,16789439000,274500,274000,274500,274000,134
|
|
20230601,093400,16752697500,274500,274000,274500,273500,2173
|
|
20230601,093300,16157999000,274000,275000,275000,273000,5959
|
|
20230601,093200,14528444500,275000,273500,275000,273500,1155
|
|
20230601,093100,14211590500,274000,274000,274500,273000,2687
|
|
20230601,093000,13475983000,274500,275000,275000,274000,1392
|
|
20230601,092900,13094048000,275000,275000,275500,275000,837
|
|
20230601,092800,12863856000,275000,276000,276000,275000,1037
|
|
20230601,092700,12578334000,276000,275500,276000,275000,311
|
|
20230601,092600,12492649500,275500,275000,275500,274500,532
|
|
20230601,092500,12346268000,275000,275000,275500,274500,377
|
|
20230601,092400,12242623000,275000,276000,276500,275000,1792
|
|
20230601,092300,11748828000,276000,276500,277000,275500,1434
|
|
20230601,092200,11352559500,276500,276500,277000,276000,501
|
|
20230601,092100,11214030500,276500,276000,276500,276000,516
|
|
20230601,092000,11071419500,276000,276500,276500,276000,512
|
|
20230601,091900,10929954000,276000,276500,276500,276000,721
|
|
20230601,091800,10730939500,276500,277000,277500,276500,1769
|
|
20230601,091700,10241225000,277500,277500,277500,277000,332
|
|
20230601,091600,10149247000,277500,278000,278500,277000,946
|
|
20230601,091500,9886386000,278000,278500,278500,278000,265
|
|
20230601,091400,9812645000,278000,278500,278500,278000,335
|
|
20230601,091300,9719452000,278000,278000,278500,278000,556
|
|
20230601,091200,9564684000,278000,279000,279500,278000,3403
|
|
20230601,091100,8615617500,279000,279000,279000,278500,763
|
|
20230601,091000,8402781500,279000,279000,279000,278500,932
|
|
20230601,090900,8142787000,279000,280000,280000,278500,2092
|
|
20230601,090800,7558585000,280000,279000,280000,278500,4462
|
|
20230601,090700,6312349000,279000,278000,279000,277500,7361
|
|
20230601,090600,4264274000,277500,277500,278500,277000,1693
|
|
20230601,090500,3794337500,277500,278500,278500,277000,3292
|
|
20230601,090400,2880249000,278000,277500,278500,277500,2368
|
|
20230601,090300,2221978000,278000,277000,278000,277000,1171
|
|
20230601,090200,1897008000,277000,277000,277500,275500,3729
|
|
20230601,090100,865955500,276500,275500,277000,275500,1255
|
|
20230601,090000,518690500,276000,274000,276000,274000,1876
|