776 lines
43 KiB
CSV
776 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215300,718297100,107000,107000,107000,107000,649
|
|
20230601,215200,718297100,107000,107000,107000,107000,0
|
|
20230601,215100,718297100,107000,107000,107000,107000,0
|
|
20230601,215000,718297100,107000,107000,107000,107000,0
|
|
20230601,214900,718297100,107000,107000,107000,107000,0
|
|
20230601,214800,718297100,107000,107000,107000,107000,0
|
|
20230601,214700,718297100,107000,107000,107000,107000,0
|
|
20230601,214600,718297100,107000,107000,107000,107000,0
|
|
20230601,214500,718297100,107000,107000,107000,107000,0
|
|
20230601,214400,718297100,107000,107000,107000,107000,0
|
|
20230601,214300,718297100,107000,107000,107000,107000,0
|
|
20230601,214200,718297100,107000,107000,107000,107000,0
|
|
20230601,214100,718297100,107000,107000,107000,107000,0
|
|
20230601,214000,718297100,107000,107000,107000,107000,0
|
|
20230601,213900,718297100,107000,107000,107000,107000,0
|
|
20230601,213800,718297100,107000,107000,107000,107000,0
|
|
20230601,213700,718297100,107000,107000,107000,107000,0
|
|
20230601,213600,718297100,107000,107000,107000,107000,0
|
|
20230601,213500,718297100,107000,107000,107000,107000,0
|
|
20230601,213400,718297100,107000,107000,107000,107000,0
|
|
20230601,213300,718297100,107000,107000,107000,107000,0
|
|
20230601,213200,718297100,107000,107000,107000,107000,0
|
|
20230601,213100,718297100,107000,107000,107000,107000,0
|
|
20230601,213000,718297100,107000,107000,107000,107000,0
|
|
20230601,212900,718297100,107000,107000,107000,107000,0
|
|
20230601,212800,718297100,107000,107000,107000,107000,0
|
|
20230601,212700,718297100,107000,107000,107000,107000,0
|
|
20230601,212600,718297100,107000,107000,107000,107000,0
|
|
20230601,212500,718297100,107000,107000,107000,107000,0
|
|
20230601,212400,718297100,107000,107000,107000,107000,0
|
|
20230601,212300,718297100,107000,107000,107000,107000,649
|
|
20230601,212200,718297100,107000,107000,107000,107000,0
|
|
20230601,212100,718297100,107000,107000,107000,107000,0
|
|
20230601,212000,718297100,107000,107000,107000,107000,0
|
|
20230601,211900,718297100,107000,107000,107000,107000,0
|
|
20230601,211800,718297100,107000,107000,107000,107000,0
|
|
20230601,211700,718297100,107000,107000,107000,107000,0
|
|
20230601,211600,718297100,107000,107000,107000,107000,0
|
|
20230601,211500,718297100,107000,107000,107000,107000,0
|
|
20230601,211400,718297100,107000,107000,107000,107000,0
|
|
20230601,211300,718297100,107000,107000,107000,107000,0
|
|
20230601,211200,718297100,107000,107000,107000,107000,0
|
|
20230601,211100,718297100,107000,107000,107000,107000,0
|
|
20230601,211000,718297100,107000,107000,107000,107000,0
|
|
20230601,210900,718297100,107000,107000,107000,107000,0
|
|
20230601,210800,718297100,107000,107000,107000,107000,0
|
|
20230601,210700,718297100,107000,107000,107000,107000,0
|
|
20230601,210600,718297100,107000,107000,107000,107000,0
|
|
20230601,210500,718297100,107000,107000,107000,107000,0
|
|
20230601,210400,718297100,107000,107000,107000,107000,0
|
|
20230601,210300,718297100,107000,107000,107000,107000,0
|
|
20230601,210200,718297100,107000,107000,107000,107000,0
|
|
20230601,210100,718297100,107000,107000,107000,107000,0
|
|
20230601,210000,718297100,107000,107000,107000,107000,0
|
|
20230601,205900,718297100,107000,107000,107000,107000,0
|
|
20230601,205800,718297100,107000,107000,107000,107000,0
|
|
20230601,205700,718297100,107000,107000,107000,107000,0
|
|
20230601,205600,718297100,107000,107000,107000,107000,0
|
|
20230601,205500,718297100,107000,107000,107000,107000,0
|
|
20230601,205400,718297100,107000,107000,107000,107000,0
|
|
20230601,205300,718297100,107000,107000,107000,107000,649
|
|
20230601,205200,718297100,107000,107000,107000,107000,0
|
|
20230601,205100,718297100,107000,107000,107000,107000,0
|
|
20230601,205000,718297100,107000,107000,107000,107000,0
|
|
20230601,204900,718297100,107000,107000,107000,107000,0
|
|
20230601,204800,718297100,107000,107000,107000,107000,0
|
|
20230601,204700,718297100,107000,107000,107000,107000,0
|
|
20230601,204600,718297100,107000,107000,107000,107000,0
|
|
20230601,204500,718297100,107000,107000,107000,107000,0
|
|
20230601,204400,718297100,107000,107000,107000,107000,0
|
|
20230601,204300,718297100,107000,107000,107000,107000,0
|
|
20230601,204200,718297100,107000,107000,107000,107000,0
|
|
20230601,204100,718297100,107000,107000,107000,107000,0
|
|
20230601,204000,718297100,107000,107000,107000,107000,0
|
|
20230601,203900,718297100,107000,107000,107000,107000,0
|
|
20230601,203800,718297100,107000,107000,107000,107000,0
|
|
20230601,203700,718297100,107000,107000,107000,107000,0
|
|
20230601,203600,718297100,107000,107000,107000,107000,0
|
|
20230601,203500,718297100,107000,107000,107000,107000,0
|
|
20230601,203400,718297100,107000,107000,107000,107000,0
|
|
20230601,203300,718297100,107000,107000,107000,107000,0
|
|
20230601,203200,718297100,107000,107000,107000,107000,0
|
|
20230601,203100,718297100,107000,107000,107000,107000,0
|
|
20230601,203000,718297100,107000,107000,107000,107000,0
|
|
20230601,202900,718297100,107000,107000,107000,107000,0
|
|
20230601,202800,718297100,107000,107000,107000,107000,0
|
|
20230601,202700,718297100,107000,107000,107000,107000,0
|
|
20230601,202600,718297100,107000,107000,107000,107000,0
|
|
20230601,202500,718297100,107000,107000,107000,107000,0
|
|
20230601,202400,718297100,107000,107000,107000,107000,0
|
|
20230601,202300,718297100,107000,107000,107000,107000,649
|
|
20230601,202200,718297100,107000,107000,107000,107000,0
|
|
20230601,202100,718297100,107000,107000,107000,107000,0
|
|
20230601,202000,718297100,107000,107000,107000,107000,0
|
|
20230601,201900,718297100,107000,107000,107000,107000,0
|
|
20230601,201800,718297100,107000,107000,107000,107000,0
|
|
20230601,201700,718297100,107000,107000,107000,107000,0
|
|
20230601,201600,718297100,107000,107000,107000,107000,0
|
|
20230601,201500,718297100,107000,107000,107000,107000,0
|
|
20230601,201400,718297100,107000,107000,107000,107000,0
|
|
20230601,201300,718297100,107000,107000,107000,107000,0
|
|
20230601,201200,718297100,107000,107000,107000,107000,0
|
|
20230601,201100,718297100,107000,107000,107000,107000,0
|
|
20230601,201000,718297100,107000,107000,107000,107000,0
|
|
20230601,200900,718297100,107000,107000,107000,107000,0
|
|
20230601,200800,718297100,107000,107000,107000,107000,0
|
|
20230601,200700,718297100,107000,107000,107000,107000,0
|
|
20230601,200600,718297100,107000,107000,107000,107000,0
|
|
20230601,200500,718297100,107000,107000,107000,107000,0
|
|
20230601,200400,718297100,107000,107000,107000,107000,0
|
|
20230601,200300,718297100,107000,107000,107000,107000,0
|
|
20230601,200200,718297100,107000,107000,107000,107000,0
|
|
20230601,200100,718297100,107000,107000,107000,107000,0
|
|
20230601,200000,718297100,107000,107000,107000,107000,0
|
|
20230601,195900,718297100,107000,107000,107000,107000,0
|
|
20230601,195800,718297100,107000,107000,107000,107000,0
|
|
20230601,195700,718297100,107000,107000,107000,107000,0
|
|
20230601,195600,718297100,107000,107000,107000,107000,0
|
|
20230601,195500,718297100,107000,107000,107000,107000,0
|
|
20230601,195400,718297100,107000,107000,107000,107000,0
|
|
20230601,195300,718297100,107000,107000,107000,107000,649
|
|
20230601,195200,718297100,107000,107000,107000,107000,0
|
|
20230601,195100,718297100,107000,107000,107000,107000,0
|
|
20230601,195000,718297100,107000,107000,107000,107000,0
|
|
20230601,194900,718297100,107000,107000,107000,107000,0
|
|
20230601,194800,718297100,107000,107000,107000,107000,0
|
|
20230601,194700,718297100,107000,107000,107000,107000,0
|
|
20230601,194600,718297100,107000,107000,107000,107000,0
|
|
20230601,194500,718297100,107000,107000,107000,107000,0
|
|
20230601,194400,718297100,107000,107000,107000,107000,0
|
|
20230601,194300,718297100,107000,107000,107000,107000,0
|
|
20230601,194200,718297100,107000,107000,107000,107000,0
|
|
20230601,194100,718297100,107000,107000,107000,107000,0
|
|
20230601,194000,718297100,107000,107000,107000,107000,0
|
|
20230601,193900,718297100,107000,107000,107000,107000,0
|
|
20230601,193800,718297100,107000,107000,107000,107000,0
|
|
20230601,193700,718297100,107000,107000,107000,107000,0
|
|
20230601,193600,718297100,107000,107000,107000,107000,0
|
|
20230601,193500,718297100,107000,107000,107000,107000,0
|
|
20230601,193400,718297100,107000,107000,107000,107000,0
|
|
20230601,193300,718297100,107000,107000,107000,107000,0
|
|
20230601,193200,718297100,107000,107000,107000,107000,0
|
|
20230601,193100,718297100,107000,107000,107000,107000,0
|
|
20230601,193000,718297100,107000,107000,107000,107000,0
|
|
20230601,192900,718297100,107000,107000,107000,107000,0
|
|
20230601,192800,718297100,107000,107000,107000,107000,0
|
|
20230601,192700,718297100,107000,107000,107000,107000,0
|
|
20230601,192600,718297100,107000,107000,107000,107000,0
|
|
20230601,192500,718297100,107000,107000,107000,107000,0
|
|
20230601,192400,718297100,107000,107000,107000,107000,0
|
|
20230601,192300,718297100,107000,107000,107000,107000,649
|
|
20230601,192200,718297100,107000,107000,107000,107000,0
|
|
20230601,192100,718297100,107000,107000,107000,107000,0
|
|
20230601,192000,718297100,107000,107000,107000,107000,0
|
|
20230601,191900,718297100,107000,107000,107000,107000,0
|
|
20230601,191800,718297100,107000,107000,107000,107000,0
|
|
20230601,191700,718297100,107000,107000,107000,107000,0
|
|
20230601,191600,718297100,107000,107000,107000,107000,0
|
|
20230601,191500,718297100,107000,107000,107000,107000,0
|
|
20230601,191400,718297100,107000,107000,107000,107000,0
|
|
20230601,191300,718297100,107000,107000,107000,107000,0
|
|
20230601,191200,718297100,107000,107000,107000,107000,0
|
|
20230601,191100,718297100,107000,107000,107000,107000,0
|
|
20230601,191000,718297100,107000,107000,107000,107000,0
|
|
20230601,190900,718297100,107000,107000,107000,107000,0
|
|
20230601,190800,718297100,107000,107000,107000,107000,0
|
|
20230601,190700,718297100,107000,107000,107000,107000,0
|
|
20230601,190600,718297100,107000,107000,107000,107000,0
|
|
20230601,190500,718297100,107000,107000,107000,107000,0
|
|
20230601,190400,718297100,107000,107000,107000,107000,0
|
|
20230601,190300,718297100,107000,107000,107000,107000,0
|
|
20230601,190200,718297100,107000,107000,107000,107000,0
|
|
20230601,190100,718297100,107000,107000,107000,107000,0
|
|
20230601,190000,718297100,107000,107000,107000,107000,0
|
|
20230601,185900,718297100,107000,107000,107000,107000,0
|
|
20230601,185800,718297100,107000,107000,107000,107000,0
|
|
20230601,185700,718297100,107000,107000,107000,107000,0
|
|
20230601,185600,718297100,107000,107000,107000,107000,0
|
|
20230601,185500,718297100,107000,107000,107000,107000,0
|
|
20230601,185400,718297100,107000,107000,107000,107000,0
|
|
20230601,185300,718297100,107000,107000,107000,107000,649
|
|
20230601,185200,718297100,107000,107000,107000,107000,0
|
|
20230601,185100,718297100,107000,107000,107000,107000,0
|
|
20230601,185000,718297100,107000,107000,107000,107000,0
|
|
20230601,184900,718297100,107000,107000,107000,107000,0
|
|
20230601,184800,718297100,107000,107000,107000,107000,0
|
|
20230601,184700,718297100,107000,107000,107000,107000,0
|
|
20230601,184600,718297100,107000,107000,107000,107000,0
|
|
20230601,184500,718297100,107000,107000,107000,107000,0
|
|
20230601,184400,718297100,107000,107000,107000,107000,0
|
|
20230601,184300,718297100,107000,107000,107000,107000,0
|
|
20230601,184200,718297100,107000,107000,107000,107000,0
|
|
20230601,184100,718297100,107000,107000,107000,107000,0
|
|
20230601,184000,718297100,107000,107000,107000,107000,0
|
|
20230601,183900,718297100,107000,107000,107000,107000,0
|
|
20230601,183800,718297100,107000,107000,107000,107000,0
|
|
20230601,183700,718297100,107000,107000,107000,107000,0
|
|
20230601,183600,718297100,107000,107000,107000,107000,0
|
|
20230601,183500,718297100,107000,107000,107000,107000,0
|
|
20230601,183400,718297100,107000,107000,107000,107000,0
|
|
20230601,183300,718297100,107000,107000,107000,107000,0
|
|
20230601,183200,718297100,107000,107000,107000,107000,0
|
|
20230601,183100,718297100,107000,107000,107000,107000,0
|
|
20230601,183000,718297100,107000,107000,107000,107000,0
|
|
20230601,182900,718297100,107000,107000,107000,107000,0
|
|
20230601,182800,718297100,107000,107000,107000,107000,0
|
|
20230601,182700,718297100,107000,107000,107000,107000,0
|
|
20230601,182600,718297100,107000,107000,107000,107000,0
|
|
20230601,182500,718297100,107000,107000,107000,107000,0
|
|
20230601,182400,718297100,107000,107000,107000,107000,0
|
|
20230601,182300,718297100,107000,107000,107000,107000,649
|
|
20230601,182200,718297100,107000,107000,107000,107000,0
|
|
20230601,182100,718297100,107000,107000,107000,107000,0
|
|
20230601,182000,718297100,107000,107000,107000,107000,0
|
|
20230601,181900,718297100,107000,107000,107000,107000,0
|
|
20230601,181800,718297100,107000,107000,107000,107000,0
|
|
20230601,181700,718297100,107000,107000,107000,107000,0
|
|
20230601,181600,718297100,107000,107000,107000,107000,0
|
|
20230601,181500,718297100,107000,107000,107000,107000,0
|
|
20230601,181400,718297100,107000,107000,107000,107000,0
|
|
20230601,181300,718297100,107000,107000,107000,107000,0
|
|
20230601,181200,718297100,107000,107000,107000,107000,0
|
|
20230601,181100,718297100,107000,107000,107000,107000,0
|
|
20230601,181000,718297100,107000,107000,107000,107000,0
|
|
20230601,180900,718297100,107000,107000,107000,107000,0
|
|
20230601,180800,718297100,107000,107000,107000,107000,0
|
|
20230601,180700,718297100,107000,107000,107000,107000,0
|
|
20230601,180600,718297100,107000,107000,107000,107000,0
|
|
20230601,180500,718297100,107000,107000,107000,107000,0
|
|
20230601,180400,718297100,107000,107000,107000,107000,0
|
|
20230601,180300,718297100,107000,107000,107000,107000,0
|
|
20230601,180200,718297100,107000,107000,107000,107000,0
|
|
20230601,180100,718297100,107000,107000,107000,107000,0
|
|
20230601,180000,718297100,107000,107000,107000,107000,0
|
|
20230601,175900,718297100,107000,107000,107000,107000,0
|
|
20230601,175800,718297100,107000,107000,107000,107000,0
|
|
20230601,175700,718297100,107000,107000,107000,107000,0
|
|
20230601,175600,718297100,107000,107000,107000,107000,0
|
|
20230601,175500,718297100,107000,107000,107000,107000,0
|
|
20230601,175400,718297100,107000,107000,107000,107000,0
|
|
20230601,175300,718297100,107000,107000,107000,107000,649
|
|
20230601,175200,718297100,107000,107000,107000,107000,0
|
|
20230601,175100,718297100,107000,107000,107000,107000,0
|
|
20230601,175000,718297100,107000,107000,107000,107000,0
|
|
20230601,174900,718297100,107000,107000,107000,107000,0
|
|
20230601,174800,718297100,107000,107000,107000,107000,0
|
|
20230601,174700,718297100,107000,107000,107000,107000,0
|
|
20230601,174600,718297100,107000,107000,107000,107000,0
|
|
20230601,174500,718297100,107000,107000,107000,107000,0
|
|
20230601,174400,718297100,107000,107000,107000,107000,0
|
|
20230601,174300,718297100,107000,107000,107000,107000,0
|
|
20230601,174200,718297100,107000,107000,107000,107000,0
|
|
20230601,174100,718297100,107000,107000,107000,107000,0
|
|
20230601,174000,718297100,107000,107000,107000,107000,0
|
|
20230601,173900,718297100,107000,107000,107000,107000,0
|
|
20230601,173800,718297100,107000,107000,107000,107000,0
|
|
20230601,173700,718297100,107000,107000,107000,107000,0
|
|
20230601,173600,718297100,107000,107000,107000,107000,0
|
|
20230601,173500,718297100,107000,107000,107000,107000,0
|
|
20230601,173400,718297100,107000,107000,107000,107000,0
|
|
20230601,173300,718297100,107000,107000,107000,107000,0
|
|
20230601,173200,718297100,107000,107000,107000,107000,0
|
|
20230601,173100,718297100,107000,107000,107000,107000,0
|
|
20230601,173000,718297100,107000,107000,107000,107000,0
|
|
20230601,172900,718297100,107000,107000,107000,107000,0
|
|
20230601,172800,718297100,107000,107000,107000,107000,0
|
|
20230601,172700,718297100,107000,107000,107000,107000,0
|
|
20230601,172600,718297100,107000,107000,107000,107000,0
|
|
20230601,172500,718297100,107000,107000,107000,107000,0
|
|
20230601,172400,718297100,107000,107000,107000,107000,0
|
|
20230601,172300,718297100,107000,107000,107000,107000,649
|
|
20230601,172200,718297100,107000,107000,107000,107000,0
|
|
20230601,172100,718297100,107000,107000,107000,107000,0
|
|
20230601,172000,718297100,107000,107000,107000,107000,0
|
|
20230601,171900,718297100,107000,107000,107000,107000,0
|
|
20230601,171800,718297100,107000,107000,107000,107000,0
|
|
20230601,171700,718297100,107000,107000,107000,107000,0
|
|
20230601,171600,718297100,107000,107000,107000,107000,0
|
|
20230601,171500,718297100,107000,107000,107000,107000,0
|
|
20230601,171400,718297100,107000,107000,107000,107000,0
|
|
20230601,171300,718297100,107000,107000,107000,107000,0
|
|
20230601,171200,718297100,107000,107000,107000,107000,0
|
|
20230601,171100,718297100,107000,107000,107000,107000,0
|
|
20230601,171000,718297100,107000,107000,107000,107000,0
|
|
20230601,170900,718297100,107000,107000,107000,107000,0
|
|
20230601,170800,718297100,107000,107000,107000,107000,0
|
|
20230601,170700,718297100,107000,107000,107000,107000,0
|
|
20230601,170600,718297100,107000,107000,107000,107000,0
|
|
20230601,170500,718297100,107000,107000,107000,107000,0
|
|
20230601,170400,718297100,107000,107000,107000,107000,0
|
|
20230601,170300,718297100,107000,107000,107000,107000,0
|
|
20230601,170200,718297100,107000,107000,107000,107000,0
|
|
20230601,170100,718297100,107000,107000,107000,107000,0
|
|
20230601,170000,718297100,107000,107000,107000,107000,0
|
|
20230601,165900,718297100,107000,107000,107000,107000,0
|
|
20230601,165800,718297100,107000,107000,107000,107000,0
|
|
20230601,165700,718297100,107000,107000,107000,107000,0
|
|
20230601,165600,718297100,107000,107000,107000,107000,0
|
|
20230601,165500,718297100,107000,107000,107000,107000,0
|
|
20230601,165400,718297100,107000,107000,107000,107000,0
|
|
20230601,165300,718297100,107000,107000,107000,107000,649
|
|
20230601,165200,718297100,107000,107000,107000,107000,0
|
|
20230601,165100,718297100,107000,107000,107000,107000,0
|
|
20230601,165000,718297100,107000,107000,107000,107000,0
|
|
20230601,164900,718297100,107000,107000,107000,107000,0
|
|
20230601,164800,718297100,107000,107000,107000,107000,0
|
|
20230601,164700,718297100,107000,107000,107000,107000,0
|
|
20230601,164600,718297100,107000,107000,107000,107000,0
|
|
20230601,164500,718297100,107000,107000,107000,107000,0
|
|
20230601,164400,718297100,107000,107000,107000,107000,0
|
|
20230601,164300,718297100,107000,107000,107000,107000,0
|
|
20230601,164200,718297100,107000,107000,107000,107000,0
|
|
20230601,164100,718297100,107000,107000,107000,107000,0
|
|
20230601,164000,718297100,107000,107000,107000,107000,0
|
|
20230601,163900,718297100,107000,107000,107000,107000,0
|
|
20230601,163800,718297100,107000,107000,107000,107000,0
|
|
20230601,163700,718297100,107000,107000,107000,107000,0
|
|
20230601,163600,718297100,107000,107000,107000,107000,0
|
|
20230601,163500,718297100,107000,107000,107000,107000,0
|
|
20230601,163400,718297100,107000,107000,107000,107000,0
|
|
20230601,163300,718297100,107000,107000,107000,107000,0
|
|
20230601,163200,718297100,107000,107000,107000,107000,0
|
|
20230601,163100,718297100,107000,107000,107000,107000,0
|
|
20230601,163000,718297100,107000,107000,107000,107000,0
|
|
20230601,162900,718297100,107000,107000,107000,107000,0
|
|
20230601,162800,718297100,107000,107000,107000,107000,0
|
|
20230601,162700,718297100,107000,107000,107000,107000,0
|
|
20230601,162600,718297100,107000,107000,107000,107000,0
|
|
20230601,162500,718297100,107000,107000,107000,107000,0
|
|
20230601,162400,718297100,107000,107000,107000,107000,0
|
|
20230601,162300,718297100,107000,107000,107000,107000,649
|
|
20230601,162200,718297100,107000,107000,107000,107000,0
|
|
20230601,162100,718297100,107000,107000,107000,107000,0
|
|
20230601,162000,718297100,107000,107000,107000,107000,0
|
|
20230601,161900,718297100,107000,107000,107000,107000,0
|
|
20230601,161800,718297100,107000,107000,107000,107000,0
|
|
20230601,161700,718297100,107000,107000,107000,107000,0
|
|
20230601,161600,718297100,107000,107000,107000,107000,0
|
|
20230601,161500,718297100,107000,107000,107000,107000,0
|
|
20230601,161400,718297100,107000,107000,107000,107000,0
|
|
20230601,161300,718297100,107000,107000,107000,107000,0
|
|
20230601,161200,718297100,107000,107000,107000,107000,0
|
|
20230601,161100,718297100,107000,107000,107000,107000,0
|
|
20230601,161000,718297100,107000,107000,107000,107000,0
|
|
20230601,160900,718297100,107000,107000,107000,107000,0
|
|
20230601,160800,718297100,107000,107000,107000,107000,0
|
|
20230601,160700,718297100,107000,107000,107000,107000,0
|
|
20230601,160600,718297100,107000,107000,107000,107000,0
|
|
20230601,160500,718297100,107000,107000,107000,107000,0
|
|
20230601,160400,718297100,107000,107000,107000,107000,0
|
|
20230601,160300,718297100,107000,107000,107000,107000,0
|
|
20230601,160200,718297100,107000,107000,107000,107000,0
|
|
20230601,160100,718297100,107000,107000,107000,107000,0
|
|
20230601,160000,718297100,107000,107000,107000,107000,0
|
|
20230601,155900,718297100,107000,107000,107000,107000,0
|
|
20230601,155800,718297100,107000,107000,107000,107000,0
|
|
20230601,155700,718297100,107000,107000,107000,107000,0
|
|
20230601,155600,718297100,107000,107000,107000,107000,0
|
|
20230601,155500,718297100,107000,107000,107000,107000,0
|
|
20230601,155400,718297100,107000,107000,107000,107000,0
|
|
20230601,155300,718297100,107000,107000,107000,107000,649
|
|
20230601,155200,718297100,107000,107000,107000,107000,0
|
|
20230601,155100,718297100,107000,107000,107000,107000,0
|
|
20230601,155000,718297100,107000,107000,107000,107000,0
|
|
20230601,154900,718297100,107000,107000,107000,107000,0
|
|
20230601,154800,718297100,107000,107000,107000,107000,0
|
|
20230601,154700,718297100,107000,107000,107000,107000,0
|
|
20230601,154600,718297100,107000,107000,107000,107000,0
|
|
20230601,154500,718297100,107000,107000,107000,107000,0
|
|
20230601,154400,718297100,107000,107000,107000,107000,0
|
|
20230601,154300,718297100,107000,107000,107000,107000,0
|
|
20230601,154200,718297100,107000,107000,107000,107000,0
|
|
20230601,154100,718297100,107000,107000,107000,107000,0
|
|
20230601,154000,718297100,107000,107000,107000,107000,0
|
|
20230601,153900,718297100,107000,107000,107000,107000,0
|
|
20230601,153800,718297100,107000,107000,107000,107000,0
|
|
20230601,153700,718297100,107000,107000,107000,107000,0
|
|
20230601,153600,718297100,107000,107000,107000,107000,0
|
|
20230601,153500,718297100,107000,107000,107000,107000,0
|
|
20230601,153400,718297100,107000,107000,107000,107000,0
|
|
20230601,153300,718297100,107000,107000,107000,107000,0
|
|
20230601,153200,718297100,107000,107000,107000,107000,0
|
|
20230601,153100,718297100,107000,107000,107000,107000,0
|
|
20230601,153000,718297100,107000,107000,107000,107000,649
|
|
20230601,152900,648854100,106700,106700,106700,106700,0
|
|
20230601,152800,648854100,106700,106700,106700,106700,0
|
|
20230601,152700,648854100,106700,106700,106700,106700,0
|
|
20230601,152600,648854100,106700,106700,106700,106700,0
|
|
20230601,152500,648854100,106700,106700,106700,106700,0
|
|
20230601,152400,648854100,106700,106700,106700,106700,0
|
|
20230601,152300,648854100,106700,106700,106700,106700,0
|
|
20230601,152200,648854100,106700,106700,106700,106700,0
|
|
20230601,152100,648854100,106700,106700,106700,106700,0
|
|
20230601,152000,648854100,106700,106700,106700,106700,0
|
|
20230601,151900,648854100,106700,106600,106700,106500,62
|
|
20230601,151800,642244400,106600,106400,106600,106400,2
|
|
20230601,151700,642031400,106200,106200,106500,106200,18
|
|
20230601,151600,640118300,106500,106500,106500,106500,2
|
|
20230601,151500,639905300,106200,106500,106500,106200,14
|
|
20230601,151400,638415200,106300,106600,106600,106300,5
|
|
20230601,151300,637883400,106600,106700,106700,106500,22
|
|
20230601,151200,635540000,106600,106500,106600,106500,11
|
|
20230601,151100,634368400,106600,106300,106600,106300,71
|
|
20230601,151000,626819600,106300,106200,106300,106200,6
|
|
20230601,150900,626182300,106200,106200,106200,106200,2
|
|
20230601,150800,625969900,106200,106200,106200,106200,2
|
|
20230601,150700,625757500,106100,106100,106400,106100,34
|
|
20230601,150600,622147600,106000,106000,106000,106000,0
|
|
20230601,150500,622147600,106000,106000,106400,106000,9
|
|
20230601,150400,621193200,106500,106500,106500,106500,1
|
|
20230601,150300,621086700,106500,106000,106500,106000,5
|
|
20230601,150200,620556200,106000,106000,106000,106000,0
|
|
20230601,150100,620556200,106000,106100,106100,106000,3
|
|
20230601,150000,620238000,106100,106100,106200,106100,18
|
|
20230601,145900,618327500,106100,106400,106400,106100,20
|
|
20230601,145800,616200400,106000,106000,106200,106000,30
|
|
20230601,145700,613018700,105900,106100,106100,105900,20
|
|
20230601,145600,610898200,106300,106000,106300,105900,86
|
|
20230601,145500,601781900,106000,106200,106200,106000,20
|
|
20230601,145400,599661500,106400,106100,106400,106000,49
|
|
20230601,145300,594461000,106000,106100,106100,106000,32
|
|
20230601,145200,591067100,106100,105900,106100,105900,22
|
|
20230601,145100,588736900,105900,106100,106100,105900,27
|
|
20230601,145000,585876800,106100,105900,106100,105800,34
|
|
20230601,144900,582275100,105900,106100,106100,105900,57
|
|
20230601,144800,576238600,106200,105900,106200,105900,22
|
|
20230601,144700,573907600,105900,106100,106100,105900,61
|
|
20230601,144600,567438700,105900,105900,106100,105900,31
|
|
20230601,144500,564153600,105900,105900,106000,105900,20
|
|
20230601,144400,562035000,106200,105900,106200,105900,26
|
|
20230601,144300,559281300,105900,106200,106200,105900,25
|
|
20230601,144200,556630200,105900,105900,106100,105900,26
|
|
20230601,144100,553876400,105900,105900,105900,105900,20
|
|
20230601,144000,551758400,106300,106200,106300,105900,32
|
|
20230601,143900,548366000,105900,105900,106100,105900,47
|
|
20230601,143800,543385000,106100,105900,106100,105900,30
|
|
20230601,143700,540207000,106100,105900,106100,105900,45
|
|
20230601,143600,535437300,105900,105900,106400,105900,28
|
|
20230601,143500,532468100,105900,105900,106500,105900,25
|
|
20230601,143400,529819500,105900,105900,106800,105900,50
|
|
20230601,143300,524509700,105900,105900,106200,105900,26
|
|
20230601,143200,521754200,106100,106000,106100,105900,51
|
|
20230601,143100,516349000,106000,106000,106000,106000,22
|
|
20230601,143000,514017000,106000,106100,106100,106000,44
|
|
20230601,142900,509351200,106000,106000,106100,106000,27
|
|
20230601,142800,506489000,106000,106100,106100,105900,50
|
|
20230601,142700,501189500,105900,106100,106100,105900,23
|
|
20230601,142600,498753200,105900,105900,106100,105900,31
|
|
20230601,142500,495468900,105900,106000,106100,105900,21
|
|
20230601,142400,493244600,106000,106000,106000,106000,20
|
|
20230601,142300,491124600,105900,105900,106200,105900,32
|
|
20230601,142200,487733700,105900,105900,106000,105900,24
|
|
20230601,142100,485192000,105900,106000,106000,105900,89
|
|
20230601,142000,475760400,105900,106000,106100,105900,64
|
|
20230601,141900,468977200,106000,106000,106000,106000,29
|
|
20230601,141800,465903200,106000,106000,106000,106000,21
|
|
20230601,141700,463677200,106000,106100,106100,106000,27
|
|
20230601,141600,460814500,106000,106000,106100,106000,32
|
|
20230601,141500,457422400,106000,106000,106000,106000,30
|
|
20230601,141400,454242400,106000,106100,106200,106000,27
|
|
20230601,141300,451379200,106100,106300,106300,106100,25
|
|
20230601,141200,448726100,106100,106400,106400,106100,91
|
|
20230601,141100,439068900,106100,106100,106100,106100,20
|
|
20230601,141000,436946900,106100,106100,106300,106100,28
|
|
20230601,140900,433975500,106100,106300,106300,106100,17
|
|
20230601,140800,432170600,106300,106300,106300,106300,1
|
|
20230601,140700,432064300,106100,106200,106300,106100,33
|
|
20230601,140600,428560800,106200,106200,106200,106200,4
|
|
20230601,140500,428136000,106300,106100,106300,106100,5
|
|
20230601,140400,427605300,106200,106300,106300,106200,56
|
|
20230601,140300,421657800,106300,106300,106300,106300,4
|
|
20230601,140200,421232600,106300,106300,106300,106300,0
|
|
20230601,140100,421232600,106300,106300,106400,106300,7
|
|
20230601,140000,420488400,106300,106300,106300,106300,4
|
|
20230601,135900,420063200,106300,106300,106300,106300,12
|
|
20230601,135800,418787600,106300,106200,106300,106200,10
|
|
20230601,135700,417725500,106300,106300,106300,106300,2
|
|
20230601,135600,417512900,106200,106200,106200,106200,4
|
|
20230601,135500,417088100,106200,106300,106300,106200,17
|
|
20230601,135400,415281100,106200,106200,106200,106200,5
|
|
20230601,135300,414750100,106300,106200,106300,106200,11
|
|
20230601,135200,413581800,106200,106200,106200,106200,0
|
|
20230601,135100,413581800,106200,106200,106300,106200,10
|
|
20230601,135000,412519400,106200,106200,106200,106200,3
|
|
20230601,134900,412200800,106200,106200,106200,106200,5
|
|
20230601,134800,411669800,106300,106200,106300,106200,7
|
|
20230601,134700,410925900,106200,106200,106200,106200,0
|
|
20230601,134600,410925900,106200,106300,106300,106200,7
|
|
20230601,134500,410182400,106200,106200,106200,106200,3
|
|
20230601,134400,409863800,106200,106200,106200,106200,4
|
|
20230601,134300,409439000,106200,106200,106200,106200,1
|
|
20230601,134200,409332800,106200,106300,106300,106200,11
|
|
20230601,134100,408164400,106300,106300,106300,106300,3
|
|
20230601,134000,407845500,106400,106300,106400,106300,11
|
|
20230601,133900,406675500,106300,106300,106300,106300,8
|
|
20230601,133800,405825100,106400,106400,106400,106400,4
|
|
20230601,133700,405399500,106400,106300,106400,106300,11
|
|
20230601,133600,404229500,106300,106300,106300,106300,3
|
|
20230601,133500,403910600,106400,106300,106400,106300,10
|
|
20230601,133400,402847000,106400,106400,106400,106400,7
|
|
20230601,133300,402102200,106200,106300,106400,106200,44
|
|
20230601,133200,397425400,106200,106200,106200,106200,0
|
|
20230601,133100,397425400,106200,106400,106400,106200,12
|
|
20230601,133000,396148900,106300,106300,106300,106300,6
|
|
20230601,132900,395511100,106200,106200,106200,106200,0
|
|
20230601,132800,395511100,106200,106300,106300,106200,20
|
|
20230601,132700,393385700,106300,106400,106400,106200,8
|
|
20230601,132600,392535400,106500,106200,106500,106200,7
|
|
20230601,132500,391791100,106500,106500,106500,106500,6
|
|
20230601,132400,391152100,106400,106400,106400,106400,2
|
|
20230601,132300,390939300,106500,106500,106500,106500,6
|
|
20230601,132200,390300300,106600,106600,106600,106600,7
|
|
20230601,132100,389554100,106200,106600,106600,106200,5
|
|
20230601,132000,389022700,106700,106700,106700,106700,1
|
|
20230601,131900,388916000,106200,106200,106200,106200,5
|
|
20230601,131800,388385000,106700,106700,106700,106700,11
|
|
20230601,131700,387211300,106700,106700,106700,106700,1
|
|
20230601,131600,387104600,106700,106200,106700,106200,11
|
|
20230601,131500,385933600,106700,106700,106700,106700,1
|
|
20230601,131400,385826900,106600,106900,106900,106300,31
|
|
20230601,131300,382520300,106900,106400,106900,106400,10
|
|
20230601,131200,381453800,106400,106100,106400,106100,6
|
|
20230601,131100,380816800,106200,106200,106200,106100,42
|
|
20230601,131000,376356700,106200,106200,106200,106200,1
|
|
20230601,130900,376250500,106100,106100,106200,106100,8
|
|
20230601,130800,375401500,106200,106200,106200,106100,71
|
|
20230601,130700,367863500,106100,106100,106100,106100,41
|
|
20230601,130600,363513400,106100,106200,106200,106100,6
|
|
20230601,130500,362876500,106100,106200,106200,106100,14
|
|
20230601,130400,361390900,106200,106200,106200,106200,2
|
|
20230601,130300,361178500,106100,106100,106100,106100,4
|
|
20230601,130200,360754100,106200,106100,106200,106100,19
|
|
20230601,130100,358737000,106100,106200,106200,106100,5
|
|
20230601,130000,358206300,106200,106100,106200,106100,15
|
|
20230601,125900,356614700,106100,106100,106100,106100,2
|
|
20230601,125800,356402500,106100,106200,106200,106100,10
|
|
20230601,125700,355341300,106100,106100,106100,106100,2
|
|
20230601,125600,355129100,106200,106100,106200,106100,8
|
|
20230601,125500,354280200,106200,106200,106200,106200,1
|
|
20230601,125400,354174000,106200,106100,106200,106100,12
|
|
20230601,125300,352899800,106200,106200,106200,106100,36
|
|
20230601,125200,349077400,106200,106200,106200,106200,0
|
|
20230601,125100,349077400,106200,106300,106300,106200,41
|
|
20230601,125000,344721000,106200,106300,106300,106200,10
|
|
20230601,124900,343658300,106200,106200,106200,106200,13
|
|
20230601,124800,342277700,106300,106300,106300,106300,5
|
|
20230601,124700,341746200,106200,106200,106200,106200,0
|
|
20230601,124600,341746200,106200,106200,106200,106200,12
|
|
20230601,124500,340471800,106200,106200,106200,106200,0
|
|
20230601,124400,340471800,106200,106200,106200,106200,4
|
|
20230601,124300,340047000,106200,106200,106200,106200,2
|
|
20230601,124200,339834600,106200,106200,106200,106200,7
|
|
20230601,124100,339091200,106200,106300,106300,106200,27
|
|
20230601,124000,336222700,106200,106200,106200,106200,2
|
|
20230601,123900,336010300,106200,106200,106200,106200,7
|
|
20230601,123800,335266900,106200,106200,106200,106200,0
|
|
20230601,123700,335266900,106200,106200,106200,106200,7
|
|
20230601,123600,334523500,106200,106200,106200,106200,0
|
|
20230601,123500,334523500,106200,106200,106300,106200,36
|
|
20230601,123400,330700200,106200,106200,106200,106200,2
|
|
20230601,123300,330487800,106300,106200,106300,106200,6
|
|
20230601,123200,329850500,106400,106400,106400,106400,1
|
|
20230601,123100,329744100,106500,106500,106500,106500,0
|
|
20230601,123000,329744100,106500,106200,106500,106200,6
|
|
20230601,122900,329106300,106500,106500,106500,106500,0
|
|
20230601,122800,329106300,106500,106200,106500,106200,6
|
|
20230601,122700,328468500,106700,106700,106700,106700,13
|
|
20230601,122600,327081400,106400,106200,106400,106200,37
|
|
20230601,122500,323149800,106200,106200,106200,106200,9
|
|
20230601,122400,322194000,106200,106200,106200,106200,44
|
|
20230601,122300,317521200,106200,106200,106200,106200,7
|
|
20230601,122200,316777800,106300,106300,106300,106300,5
|
|
20230601,122100,316246300,106300,106300,106300,106300,4
|
|
20230601,122000,315821100,106300,106200,106300,106200,7
|
|
20230601,121900,315077200,106300,106300,106300,106300,5
|
|
20230601,121800,314545700,106300,106300,106300,106300,0
|
|
20230601,121700,314545700,106300,106300,106400,106300,6
|
|
20230601,121600,313907700,106400,106400,106400,106400,4
|
|
20230601,121500,313482100,106400,106400,106400,106400,2
|
|
20230601,121400,313269300,106300,106300,106300,106300,4
|
|
20230601,121300,312844100,106400,106400,106400,106400,8
|
|
20230601,121200,311992900,106300,106300,106300,106300,9
|
|
20230601,121100,311036200,106400,106400,106400,106400,1
|
|
20230601,121000,310929800,106400,106400,106400,106400,3
|
|
20230601,120900,310610600,106200,106300,106300,106200,7
|
|
20230601,120800,309867000,106200,106300,106300,106200,3
|
|
20230601,120700,309548300,106300,106300,106300,106300,2
|
|
20230601,120600,309335700,106400,106300,106400,106300,8
|
|
20230601,120500,308484800,106300,106300,106300,106200,9
|
|
20230601,120400,307528200,106300,106300,106300,106300,0
|
|
20230601,120300,307528200,106300,106300,106300,106300,4
|
|
20230601,120200,307103000,106300,106400,106400,106300,10
|
|
20230601,120100,306039400,106300,106300,106300,106300,0
|
|
20230601,120000,306039400,106300,106600,106600,106300,19
|
|
20230601,115900,304019100,106600,106600,106600,106600,9
|
|
20230601,115800,303059700,106300,106300,106300,106300,4
|
|
20230601,115700,302634500,106700,106700,106700,106700,1
|
|
20230601,115600,302527800,106600,106300,106600,106300,18
|
|
20230601,115500,300612500,106500,106500,106500,106500,0
|
|
20230601,115400,300612500,106500,106500,106500,106500,0
|
|
20230601,115300,300612500,106500,106500,106500,106300,16
|
|
20230601,115200,298909300,106400,106400,106400,106400,7
|
|
20230601,115100,298164500,106300,106300,106400,106300,15
|
|
20230601,115000,296569900,106400,106500,106500,106400,8
|
|
20230601,114900,295718000,106300,106300,106300,106300,4
|
|
20230601,114800,295292800,106400,106500,106500,106400,11
|
|
20230601,114700,294121700,106300,106300,106300,106300,0
|
|
20230601,114600,294121700,106300,106400,106400,106300,12
|
|
20230601,114500,292845500,106400,106400,106400,106400,5
|
|
20230601,114400,292313500,106400,106400,106400,106400,7
|
|
20230601,114300,291568700,106400,106300,106400,106300,61
|
|
20230601,114200,285082400,106200,106300,106300,106200,11
|
|
20230601,114100,283913700,106200,106200,106200,106200,2
|
|
20230601,114000,283701300,106200,106200,106200,106200,0
|
|
20230601,113900,283701300,106200,106300,106300,106200,11
|
|
20230601,113800,282532400,106200,106200,106200,106200,21
|
|
20230601,113700,280302200,106200,106200,106200,106200,4
|
|
20230601,113600,279877400,106300,106300,106300,106300,8
|
|
20230601,113500,279027000,106300,106200,106300,106200,11
|
|
20230601,113400,277858600,106300,106300,106300,106300,2
|
|
20230601,113300,277646000,106200,106200,106200,106200,13
|
|
20230601,113200,276265400,106100,106100,106200,106100,7
|
|
20230601,113100,275522600,106200,106200,106200,106100,29
|
|
20230601,113000,272444000,106200,106200,106200,106100,14
|
|
20230601,112900,270957600,106100,106200,106200,106100,5
|
|
20230601,112800,270426900,106200,106200,106200,106100,18
|
|
20230601,112700,268516800,106200,106100,106200,106100,5
|
|
20230601,112600,267986100,106200,106100,106200,106100,14
|
|
20230601,112500,266500300,106200,106200,106200,106200,8
|
|
20230601,112400,265650700,106200,106200,106200,106200,4
|
|
20230601,112300,265225900,106100,106100,106100,106100,9
|
|
20230601,112200,264271000,106200,106200,106200,106200,4
|
|
20230601,112100,263846200,106100,106200,106200,106100,28
|
|
20230601,112000,260873800,106100,106100,106200,106100,6
|
|
20230601,111900,260237000,106200,106100,106200,106100,21
|
|
20230601,111800,258008200,106200,106200,106200,106200,8
|
|
20230601,111700,257158600,106100,106100,106200,106100,5
|
|
20230601,111600,256627900,106100,106200,106200,106100,14
|
|
20230601,111500,255141800,106200,106200,106200,106200,0
|
|
20230601,111400,255141800,106200,106100,106200,106100,10
|
|
20230601,111300,254080500,106200,106200,106200,106200,2
|
|
20230601,111200,253868100,106100,106100,106200,106100,9
|
|
20230601,111100,252912900,106200,106200,106200,106200,2
|
|
20230601,111000,252700500,106100,106200,106200,106100,3
|
|
20230601,110900,252382100,106100,106200,106200,106100,8
|
|
20230601,110800,251533000,106100,106200,106200,106100,15
|
|
20230601,110700,249940200,106200,106300,106300,106100,21
|
|
20230601,110600,247711500,106300,106300,106300,106300,0
|
|
20230601,110500,247711500,106300,106200,106300,106100,13
|
|
20230601,110400,246331200,106100,106400,106400,106100,568
|
|
20230601,110300,185975100,106300,106400,106400,106300,27
|
|
20230601,110200,183103100,106300,106400,106400,106300,5
|
|
20230601,110100,182571500,106300,106300,106300,106300,4
|
|
20230601,110000,182146300,106400,106400,106400,106300,8
|
|
20230601,105900,181295600,106400,106300,106400,106300,37
|
|
20230601,105800,177361700,106300,106300,106400,106300,18
|
|
20230601,105700,175447600,106300,106400,106400,106300,3
|
|
20230601,105600,175128600,106400,106300,106400,106300,6
|
|
20230601,105500,174490600,106400,106400,106400,106300,21
|
|
20230601,105400,172257400,106400,106400,106400,106400,2
|
|
20230601,105300,172044600,106300,106300,106300,106300,7
|
|
20230601,105200,171300500,106400,106300,106400,106300,5
|
|
20230601,105100,170768700,106400,106300,106400,106300,6
|
|
20230601,105000,170130700,106400,106400,106400,106400,8
|
|
20230601,104900,169279500,106300,106400,106400,106300,21
|
|
20230601,104800,167045400,106400,106400,106400,106400,30
|
|
20230601,104700,163853400,106300,106300,106300,106300,4
|
|
20230601,104600,163428200,106400,106300,106400,106300,18
|
|
20230601,104500,161514600,106400,106400,106400,106400,8
|
|
20230601,104400,160663400,106400,106400,106400,106300,43
|
|
20230601,104300,156089600,106400,106400,106400,106400,2
|
|
20230601,104200,155876800,106400,106400,106400,106400,6
|
|
20230601,104100,155238400,106500,106500,106500,106500,0
|
|
20230601,104000,155238400,106500,106500,106500,106500,10
|
|
20230601,103900,154173400,106500,106600,106600,106400,9
|
|
20230601,103800,153215500,106400,106400,106400,106400,3
|
|
20230601,103700,152896300,106400,106400,106400,106300,25
|
|
20230601,103600,150236700,106300,106400,106400,106300,62
|
|
20230601,103500,143641400,106400,106300,106400,106300,14
|
|
20230601,103400,142152600,106300,106400,106400,106300,4
|
|
20230601,103300,141727200,106300,106300,106300,106300,2
|
|
20230601,103200,141514600,106300,106300,106400,106300,86
|
|
20230601,103100,132371500,106300,106200,106300,106200,3
|
|
20230601,103000,132052800,106200,106300,106300,106200,15
|
|
20230601,102900,130459000,106200,106200,106200,106200,0
|
|
20230601,102800,130459000,106200,106300,106300,106200,14
|
|
20230601,102700,128971400,106300,106300,106300,106300,10
|
|
20230601,102600,127908400,106200,106400,106400,106200,10
|
|
20230601,102500,126845200,106200,106300,106300,106200,7
|
|
20230601,102400,126101500,106200,106200,106200,106200,2
|
|
20230601,102300,125889100,106300,106300,106300,106200,42
|
|
20230601,102200,121425800,106300,106300,106300,106300,0
|
|
20230601,102100,121425800,106300,106400,106400,106300,28
|
|
20230601,102000,118449200,106400,106500,106500,106400,18
|
|
20230601,101900,116532700,106500,106400,106500,106400,7
|
|
20230601,101800,115787700,106500,106500,106500,106500,2
|
|
20230601,101700,115574700,106500,106500,106500,106500,6
|
|
20230601,101600,114935700,106500,106500,106500,106500,2
|
|
20230601,101500,114722700,106400,106400,106400,106400,0
|
|
20230601,101400,114722700,106400,106400,106400,106400,5
|
|
20230601,101300,114190700,106500,106700,106700,106500,36
|
|
20230601,101200,110353600,106600,106600,106600,106600,5
|
|
20230601,101100,109820600,106700,106700,106700,106700,0
|
|
20230601,101000,109820600,106700,106700,106700,106700,1
|
|
20230601,100900,109713900,106700,106700,106700,106700,0
|
|
20230601,100800,109713900,106700,106800,106800,106700,3
|
|
20230601,100700,109393700,106900,106900,106900,106900,5
|
|
20230601,100600,108859200,106500,106500,106500,106500,0
|
|
20230601,100500,108859200,106500,106500,106500,106500,0
|
|
20230601,100400,108859200,106500,106800,106900,106500,14
|
|
20230601,100300,107364500,106500,106900,106900,106500,4
|
|
20230601,100200,106938100,106800,106800,106800,106800,7
|
|
20230601,100100,106190500,106800,106800,106800,106500,8
|
|
20230601,100000,105336600,106900,106900,106900,106500,8
|
|
20230601,095900,104481800,106800,106800,106800,106800,0
|
|
20230601,095800,104481800,106800,106800,106800,106800,8
|
|
20230601,095700,103627400,106800,106800,106800,106800,10
|
|
20230601,095600,102559400,106800,106500,106800,106400,23
|
|
20230601,095500,100111400,106500,106700,106800,106400,20
|
|
20230601,095400,97981000,106400,106400,106400,106400,0
|
|
20230601,095300,97981000,106400,106400,106800,106400,75
|
|
20230601,095200,89985400,106400,106400,106400,106400,1
|
|
20230601,095100,89879000,106400,106500,106500,106400,10
|
|
20230601,095000,88814200,106400,106400,106400,106400,0
|
|
20230601,094900,88814200,106400,106500,106500,106400,6
|
|
20230601,094800,88175600,106400,106400,106400,106400,0
|
|
20230601,094700,88175600,106400,106400,106400,106400,0
|
|
20230601,094600,88175600,106400,106400,106400,106400,11
|
|
20230601,094500,87005200,106500,106500,106500,106500,1
|
|
20230601,094400,86898700,106400,106600,106600,106400,23
|
|
20230601,094300,84447900,106800,106800,106800,106800,3
|
|
20230601,094200,84127500,106800,107000,107000,106800,27
|
|
20230601,094100,81242300,107000,107000,107000,107000,2
|
|
20230601,094000,81028300,107000,107000,107000,107000,5
|
|
20230601,093900,80493300,106500,106500,106500,106500,6
|
|
20230601,093800,79854300,106900,106400,106900,106400,91
|
|
20230601,093700,70152100,106400,106200,106400,106200,111
|
|
20230601,093600,58362600,106200,106200,106200,106200,1
|
|
20230601,093500,58256400,106100,106100,106100,106100,0
|
|
20230601,093400,58256400,106100,106100,106200,106100,23
|
|
20230601,093300,55815000,106100,106100,106100,106100,1
|
|
20230601,093200,55708900,106100,106200,106200,106100,32
|
|
20230601,093100,52310700,106100,106200,106200,106100,2
|
|
20230601,093000,52098400,106100,106200,106200,106100,12
|
|
20230601,092900,50824800,106200,106200,106200,106200,4
|
|
20230601,092800,50400000,106200,106200,106200,106100,5
|
|
20230601,092700,49869200,106200,106300,106300,106200,33
|
|
20230601,092600,46362700,106200,106200,106200,106200,0
|
|
20230601,092500,46362700,106200,106200,106200,106200,0
|
|
20230601,092400,46362700,106200,106300,106300,106200,11
|
|
20230601,092300,45193600,106300,106400,106500,106300,13
|
|
20230601,092200,43810400,106500,106500,106500,106500,3
|
|
20230601,092100,43490900,106500,106500,106500,106500,0
|
|
20230601,092000,43490900,106500,106500,106500,106500,10
|
|
20230601,091900,42425900,106500,106300,106500,106200,9
|
|
20230601,091800,41469200,106200,106400,106400,106200,11
|
|
20230601,091700,40300600,106400,106800,106800,106400,41
|
|
20230601,091600,35926300,106800,106800,106900,106800,7
|
|
20230601,091500,35178500,106800,106900,106900,106800,4
|
|
20230601,091400,34751100,106700,106900,106900,106700,21
|
|
20230601,091300,32507300,107000,107000,107000,107000,2
|
|
20230601,091200,32293300,106900,106800,106900,106700,17
|
|
20230601,091100,30478100,106900,107000,107000,106900,31
|
|
20230601,091000,27162500,107100,107100,107100,107100,1
|
|
20230601,090900,27055400,107000,107000,107000,107000,0
|
|
20230601,090800,27055400,107000,107000,107000,107000,5
|
|
20230601,090700,26520400,107000,107000,107100,107000,28
|
|
20230601,090600,23524300,107100,107000,107100,107000,13
|
|
20230601,090500,22132400,107100,107100,107300,107100,37
|
|
20230601,090400,18167700,106900,106700,106900,106700,106
|
|
20230601,090300,6840100,106700,106700,106700,106700,3
|
|
20230601,090200,6520000,106800,106900,107000,106500,33
|
|
20230601,090100,2994600,106900,106900,106900,106900,9
|
|
20230601,090000,2032500,107000,107000,107000,106900,19
|