803 lines
41 KiB
CSV
803 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,222000,925549000,28350,28350,28350,28350,211
|
|
20230602,221900,925549000,28350,28350,28350,28350,0
|
|
20230602,221800,925549000,28350,28350,28350,28350,0
|
|
20230602,221700,925549000,28350,28350,28350,28350,0
|
|
20230602,221600,925549000,28350,28350,28350,28350,0
|
|
20230602,221500,925549000,28350,28350,28350,28350,0
|
|
20230602,221400,925549000,28350,28350,28350,28350,0
|
|
20230602,221300,925549000,28350,28350,28350,28350,0
|
|
20230602,221200,925549000,28350,28350,28350,28350,0
|
|
20230602,221100,925549000,28350,28350,28350,28350,0
|
|
20230602,221000,925549000,28350,28350,28350,28350,0
|
|
20230602,220900,925549000,28350,28350,28350,28350,0
|
|
20230602,220800,925549000,28350,28350,28350,28350,0
|
|
20230602,220700,925549000,28350,28350,28350,28350,0
|
|
20230602,220600,925549000,28350,28350,28350,28350,0
|
|
20230602,220500,925549000,28350,28350,28350,28350,0
|
|
20230602,220400,925549000,28350,28350,28350,28350,0
|
|
20230602,220300,925549000,28350,28350,28350,28350,0
|
|
20230602,220200,925549000,28350,28350,28350,28350,0
|
|
20230602,220100,925549000,28350,28350,28350,28350,0
|
|
20230602,220000,925549000,28350,28350,28350,28350,0
|
|
20230602,215900,925549000,28350,28350,28350,28350,0
|
|
20230602,215800,925549000,28350,28350,28350,28350,0
|
|
20230602,215700,925549000,28350,28350,28350,28350,0
|
|
20230602,215600,925549000,28350,28350,28350,28350,0
|
|
20230602,215500,925549000,28350,28350,28350,28350,0
|
|
20230602,215400,925549000,28350,28350,28350,28350,0
|
|
20230602,215300,925549000,28350,28350,28350,28350,0
|
|
20230602,215200,925549000,28350,28350,28350,28350,0
|
|
20230602,215100,925549000,28350,28350,28350,28350,0
|
|
20230602,215000,925549000,28350,28350,28350,28350,211
|
|
20230602,214900,925549000,28350,28350,28350,28350,0
|
|
20230602,214800,925549000,28350,28350,28350,28350,0
|
|
20230602,214700,925549000,28350,28350,28350,28350,0
|
|
20230602,214600,925549000,28350,28350,28350,28350,0
|
|
20230602,214500,925549000,28350,28350,28350,28350,0
|
|
20230602,214400,925549000,28350,28350,28350,28350,0
|
|
20230602,214300,925549000,28350,28350,28350,28350,0
|
|
20230602,214200,925549000,28350,28350,28350,28350,0
|
|
20230602,214100,925549000,28350,28350,28350,28350,0
|
|
20230602,214000,925549000,28350,28350,28350,28350,0
|
|
20230602,213900,925549000,28350,28350,28350,28350,0
|
|
20230602,213800,925549000,28350,28350,28350,28350,0
|
|
20230602,213700,925549000,28350,28350,28350,28350,0
|
|
20230602,213600,925549000,28350,28350,28350,28350,0
|
|
20230602,213500,925549000,28350,28350,28350,28350,0
|
|
20230602,213400,925549000,28350,28350,28350,28350,0
|
|
20230602,213300,925549000,28350,28350,28350,28350,0
|
|
20230602,213200,925549000,28350,28350,28350,28350,0
|
|
20230602,213100,925549000,28350,28350,28350,28350,0
|
|
20230602,213000,925549000,28350,28350,28350,28350,0
|
|
20230602,212900,925549000,28350,28350,28350,28350,0
|
|
20230602,212800,925549000,28350,28350,28350,28350,0
|
|
20230602,212700,925549000,28350,28350,28350,28350,0
|
|
20230602,212600,925549000,28350,28350,28350,28350,0
|
|
20230602,212500,925549000,28350,28350,28350,28350,0
|
|
20230602,212400,925549000,28350,28350,28350,28350,0
|
|
20230602,212300,925549000,28350,28350,28350,28350,0
|
|
20230602,212200,925549000,28350,28350,28350,28350,0
|
|
20230602,212100,925549000,28350,28350,28350,28350,0
|
|
20230602,212000,925549000,28350,28350,28350,28350,211
|
|
20230602,211900,925549000,28350,28350,28350,28350,0
|
|
20230602,211800,925549000,28350,28350,28350,28350,0
|
|
20230602,211700,925549000,28350,28350,28350,28350,0
|
|
20230602,211600,925549000,28350,28350,28350,28350,0
|
|
20230602,211500,925549000,28350,28350,28350,28350,0
|
|
20230602,211400,925549000,28350,28350,28350,28350,0
|
|
20230602,211300,925549000,28350,28350,28350,28350,0
|
|
20230602,211200,925549000,28350,28350,28350,28350,0
|
|
20230602,211100,925549000,28350,28350,28350,28350,0
|
|
20230602,211000,925549000,28350,28350,28350,28350,0
|
|
20230602,210900,925549000,28350,28350,28350,28350,0
|
|
20230602,210800,925549000,28350,28350,28350,28350,0
|
|
20230602,210700,925549000,28350,28350,28350,28350,0
|
|
20230602,210600,925549000,28350,28350,28350,28350,0
|
|
20230602,210500,925549000,28350,28350,28350,28350,0
|
|
20230602,210400,925549000,28350,28350,28350,28350,0
|
|
20230602,210300,925549000,28350,28350,28350,28350,0
|
|
20230602,210200,925549000,28350,28350,28350,28350,0
|
|
20230602,210100,925549000,28350,28350,28350,28350,0
|
|
20230602,210000,925549000,28350,28350,28350,28350,0
|
|
20230602,205900,925549000,28350,28350,28350,28350,0
|
|
20230602,205800,925549000,28350,28350,28350,28350,0
|
|
20230602,205700,925549000,28350,28350,28350,28350,0
|
|
20230602,205600,925549000,28350,28350,28350,28350,0
|
|
20230602,205500,925549000,28350,28350,28350,28350,0
|
|
20230602,205400,925549000,28350,28350,28350,28350,0
|
|
20230602,205300,925549000,28350,28350,28350,28350,0
|
|
20230602,205200,925549000,28350,28350,28350,28350,0
|
|
20230602,205100,925549000,28350,28350,28350,28350,0
|
|
20230602,205000,925549000,28350,28350,28350,28350,211
|
|
20230602,204900,925549000,28350,28350,28350,28350,0
|
|
20230602,204800,925549000,28350,28350,28350,28350,0
|
|
20230602,204700,925549000,28350,28350,28350,28350,0
|
|
20230602,204600,925549000,28350,28350,28350,28350,0
|
|
20230602,204500,925549000,28350,28350,28350,28350,0
|
|
20230602,204400,925549000,28350,28350,28350,28350,0
|
|
20230602,204300,925549000,28350,28350,28350,28350,0
|
|
20230602,204200,925549000,28350,28350,28350,28350,0
|
|
20230602,204100,925549000,28350,28350,28350,28350,0
|
|
20230602,204000,925549000,28350,28350,28350,28350,0
|
|
20230602,203900,925549000,28350,28350,28350,28350,0
|
|
20230602,203800,925549000,28350,28350,28350,28350,0
|
|
20230602,203700,925549000,28350,28350,28350,28350,0
|
|
20230602,203600,925549000,28350,28350,28350,28350,0
|
|
20230602,203500,925549000,28350,28350,28350,28350,0
|
|
20230602,203400,925549000,28350,28350,28350,28350,0
|
|
20230602,203300,925549000,28350,28350,28350,28350,0
|
|
20230602,203200,925549000,28350,28350,28350,28350,0
|
|
20230602,203100,925549000,28350,28350,28350,28350,0
|
|
20230602,203000,925549000,28350,28350,28350,28350,0
|
|
20230602,202900,925549000,28350,28350,28350,28350,0
|
|
20230602,202800,925549000,28350,28350,28350,28350,0
|
|
20230602,202700,925549000,28350,28350,28350,28350,0
|
|
20230602,202600,925549000,28350,28350,28350,28350,0
|
|
20230602,202500,925549000,28350,28350,28350,28350,0
|
|
20230602,202400,925549000,28350,28350,28350,28350,0
|
|
20230602,202300,925549000,28350,28350,28350,28350,0
|
|
20230602,202200,925549000,28350,28350,28350,28350,0
|
|
20230602,202100,925549000,28350,28350,28350,28350,0
|
|
20230602,202000,925549000,28350,28350,28350,28350,211
|
|
20230602,201900,925549000,28350,28350,28350,28350,0
|
|
20230602,201800,925549000,28350,28350,28350,28350,0
|
|
20230602,201700,925549000,28350,28350,28350,28350,0
|
|
20230602,201600,925549000,28350,28350,28350,28350,0
|
|
20230602,201500,925549000,28350,28350,28350,28350,0
|
|
20230602,201400,925549000,28350,28350,28350,28350,0
|
|
20230602,201300,925549000,28350,28350,28350,28350,0
|
|
20230602,201200,925549000,28350,28350,28350,28350,0
|
|
20230602,201100,925549000,28350,28350,28350,28350,0
|
|
20230602,201000,925549000,28350,28350,28350,28350,0
|
|
20230602,200900,925549000,28350,28350,28350,28350,0
|
|
20230602,200800,925549000,28350,28350,28350,28350,0
|
|
20230602,200700,925549000,28350,28350,28350,28350,0
|
|
20230602,200600,925549000,28350,28350,28350,28350,0
|
|
20230602,200500,925549000,28350,28350,28350,28350,0
|
|
20230602,200400,925549000,28350,28350,28350,28350,0
|
|
20230602,200300,925549000,28350,28350,28350,28350,0
|
|
20230602,200200,925549000,28350,28350,28350,28350,0
|
|
20230602,200100,925549000,28350,28350,28350,28350,0
|
|
20230602,200000,925549000,28350,28350,28350,28350,0
|
|
20230602,195900,925549000,28350,28350,28350,28350,0
|
|
20230602,195800,925549000,28350,28350,28350,28350,0
|
|
20230602,195700,925549000,28350,28350,28350,28350,0
|
|
20230602,195600,925549000,28350,28350,28350,28350,0
|
|
20230602,195500,925549000,28350,28350,28350,28350,0
|
|
20230602,195400,925549000,28350,28350,28350,28350,0
|
|
20230602,195300,925549000,28350,28350,28350,28350,0
|
|
20230602,195200,925549000,28350,28350,28350,28350,0
|
|
20230602,195100,925549000,28350,28350,28350,28350,0
|
|
20230602,195000,925549000,28350,28350,28350,28350,211
|
|
20230602,194900,925549000,28350,28350,28350,28350,0
|
|
20230602,194800,925549000,28350,28350,28350,28350,0
|
|
20230602,194700,925549000,28350,28350,28350,28350,0
|
|
20230602,194600,925549000,28350,28350,28350,28350,0
|
|
20230602,194500,925549000,28350,28350,28350,28350,0
|
|
20230602,194400,925549000,28350,28350,28350,28350,0
|
|
20230602,194300,925549000,28350,28350,28350,28350,0
|
|
20230602,194200,925549000,28350,28350,28350,28350,0
|
|
20230602,194100,925549000,28350,28350,28350,28350,0
|
|
20230602,194000,925549000,28350,28350,28350,28350,0
|
|
20230602,193900,925549000,28350,28350,28350,28350,0
|
|
20230602,193800,925549000,28350,28350,28350,28350,0
|
|
20230602,193700,925549000,28350,28350,28350,28350,0
|
|
20230602,193600,925549000,28350,28350,28350,28350,0
|
|
20230602,193500,925549000,28350,28350,28350,28350,0
|
|
20230602,193400,925549000,28350,28350,28350,28350,0
|
|
20230602,193300,925549000,28350,28350,28350,28350,0
|
|
20230602,193200,925549000,28350,28350,28350,28350,0
|
|
20230602,193100,925549000,28350,28350,28350,28350,0
|
|
20230602,193000,925549000,28350,28350,28350,28350,0
|
|
20230602,192900,925549000,28350,28350,28350,28350,0
|
|
20230602,192800,925549000,28350,28350,28350,28350,0
|
|
20230602,192700,925549000,28350,28350,28350,28350,0
|
|
20230602,192600,925549000,28350,28350,28350,28350,0
|
|
20230602,192500,925549000,28350,28350,28350,28350,0
|
|
20230602,192400,925549000,28350,28350,28350,28350,0
|
|
20230602,192300,925549000,28350,28350,28350,28350,0
|
|
20230602,192200,925549000,28350,28350,28350,28350,0
|
|
20230602,192100,925549000,28350,28350,28350,28350,0
|
|
20230602,192000,925549000,28350,28350,28350,28350,211
|
|
20230602,191900,925549000,28350,28350,28350,28350,0
|
|
20230602,191800,925549000,28350,28350,28350,28350,0
|
|
20230602,191700,925549000,28350,28350,28350,28350,0
|
|
20230602,191600,925549000,28350,28350,28350,28350,0
|
|
20230602,191500,925549000,28350,28350,28350,28350,0
|
|
20230602,191400,925549000,28350,28350,28350,28350,0
|
|
20230602,191300,925549000,28350,28350,28350,28350,0
|
|
20230602,191200,925549000,28350,28350,28350,28350,0
|
|
20230602,191100,925549000,28350,28350,28350,28350,0
|
|
20230602,191000,925549000,28350,28350,28350,28350,0
|
|
20230602,190900,925549000,28350,28350,28350,28350,0
|
|
20230602,190800,925549000,28350,28350,28350,28350,0
|
|
20230602,190700,925549000,28350,28350,28350,28350,0
|
|
20230602,190600,925549000,28350,28350,28350,28350,0
|
|
20230602,190500,925549000,28350,28350,28350,28350,0
|
|
20230602,190400,925549000,28350,28350,28350,28350,0
|
|
20230602,190300,925549000,28350,28350,28350,28350,0
|
|
20230602,190200,925549000,28350,28350,28350,28350,0
|
|
20230602,190100,925549000,28350,28350,28350,28350,0
|
|
20230602,190000,925549000,28350,28350,28350,28350,0
|
|
20230602,185900,925549000,28350,28350,28350,28350,0
|
|
20230602,185800,925549000,28350,28350,28350,28350,0
|
|
20230602,185700,925549000,28350,28350,28350,28350,0
|
|
20230602,185600,925549000,28350,28350,28350,28350,0
|
|
20230602,185500,925549000,28350,28350,28350,28350,0
|
|
20230602,185400,925549000,28350,28350,28350,28350,0
|
|
20230602,185300,925549000,28350,28350,28350,28350,0
|
|
20230602,185200,925549000,28350,28350,28350,28350,0
|
|
20230602,185100,925549000,28350,28350,28350,28350,0
|
|
20230602,185000,925549000,28350,28350,28350,28350,211
|
|
20230602,184900,925549000,28350,28350,28350,28350,0
|
|
20230602,184800,925549000,28350,28350,28350,28350,0
|
|
20230602,184700,925549000,28350,28350,28350,28350,0
|
|
20230602,184600,925549000,28350,28350,28350,28350,0
|
|
20230602,184500,925549000,28350,28350,28350,28350,0
|
|
20230602,184400,925549000,28350,28350,28350,28350,0
|
|
20230602,184300,925549000,28350,28350,28350,28350,0
|
|
20230602,184200,925549000,28350,28350,28350,28350,0
|
|
20230602,184100,925549000,28350,28350,28350,28350,0
|
|
20230602,184000,925549000,28350,28350,28350,28350,0
|
|
20230602,183900,925549000,28350,28350,28350,28350,0
|
|
20230602,183800,925549000,28350,28350,28350,28350,0
|
|
20230602,183700,925549000,28350,28350,28350,28350,0
|
|
20230602,183600,925549000,28350,28350,28350,28350,0
|
|
20230602,183500,925549000,28350,28350,28350,28350,0
|
|
20230602,183400,925549000,28350,28350,28350,28350,0
|
|
20230602,183300,925549000,28350,28350,28350,28350,0
|
|
20230602,183200,925549000,28350,28350,28350,28350,0
|
|
20230602,183100,925549000,28350,28350,28350,28350,0
|
|
20230602,183000,925549000,28350,28350,28350,28350,0
|
|
20230602,182900,925549000,28350,28350,28350,28350,0
|
|
20230602,182800,925549000,28350,28350,28350,28350,0
|
|
20230602,182700,925549000,28350,28350,28350,28350,0
|
|
20230602,182600,925549000,28350,28350,28350,28350,0
|
|
20230602,182500,925549000,28350,28350,28350,28350,0
|
|
20230602,182400,925549000,28350,28350,28350,28350,0
|
|
20230602,182300,925549000,28350,28350,28350,28350,0
|
|
20230602,182200,925549000,28350,28350,28350,28350,0
|
|
20230602,182100,925549000,28350,28350,28350,28350,0
|
|
20230602,182000,925549000,28350,28350,28350,28350,211
|
|
20230602,181900,925549000,28350,28350,28350,28350,0
|
|
20230602,181800,925549000,28350,28350,28350,28350,0
|
|
20230602,181700,925549000,28350,28350,28350,28350,0
|
|
20230602,181600,925549000,28350,28350,28350,28350,0
|
|
20230602,181500,925549000,28350,28350,28350,28350,0
|
|
20230602,181400,925549000,28350,28350,28350,28350,0
|
|
20230602,181300,925549000,28350,28350,28350,28350,0
|
|
20230602,181200,925549000,28350,28350,28350,28350,0
|
|
20230602,181100,925549000,28350,28350,28350,28350,0
|
|
20230602,181000,925549000,28350,28350,28350,28350,0
|
|
20230602,180900,925549000,28350,28350,28350,28350,0
|
|
20230602,180800,925549000,28350,28350,28350,28350,0
|
|
20230602,180700,925549000,28350,28350,28350,28350,0
|
|
20230602,180600,925549000,28350,28350,28350,28350,0
|
|
20230602,180500,925549000,28350,28350,28350,28350,0
|
|
20230602,180400,925549000,28350,28350,28350,28350,0
|
|
20230602,180300,925549000,28350,28350,28350,28350,0
|
|
20230602,180200,925549000,28350,28350,28350,28350,0
|
|
20230602,180100,925549000,28350,28350,28350,28350,0
|
|
20230602,180000,925549000,28350,28350,28350,28350,0
|
|
20230602,175900,925549000,28350,28350,28350,28350,0
|
|
20230602,175800,925549000,28350,28350,28350,28350,0
|
|
20230602,175700,925549000,28350,28350,28350,28350,0
|
|
20230602,175600,925549000,28350,28350,28350,28350,0
|
|
20230602,175500,925549000,28350,28350,28350,28350,0
|
|
20230602,175400,925549000,28350,28350,28350,28350,0
|
|
20230602,175300,925549000,28350,28350,28350,28350,0
|
|
20230602,175200,925549000,28350,28350,28350,28350,0
|
|
20230602,175100,925549000,28350,28350,28350,28350,0
|
|
20230602,175000,925549000,28350,28350,28350,28350,211
|
|
20230602,174900,925549000,28350,28350,28350,28350,0
|
|
20230602,174800,925549000,28350,28350,28350,28350,0
|
|
20230602,174700,925549000,28350,28350,28350,28350,0
|
|
20230602,174600,925549000,28350,28350,28350,28350,0
|
|
20230602,174500,925549000,28350,28350,28350,28350,0
|
|
20230602,174400,925549000,28350,28350,28350,28350,0
|
|
20230602,174300,925549000,28350,28350,28350,28350,0
|
|
20230602,174200,925549000,28350,28350,28350,28350,0
|
|
20230602,174100,925549000,28350,28350,28350,28350,0
|
|
20230602,174000,925549000,28350,28350,28350,28350,0
|
|
20230602,173900,925549000,28350,28350,28350,28350,0
|
|
20230602,173800,925549000,28350,28350,28350,28350,0
|
|
20230602,173700,925549000,28350,28350,28350,28350,0
|
|
20230602,173600,925549000,28350,28350,28350,28350,0
|
|
20230602,173500,925549000,28350,28350,28350,28350,0
|
|
20230602,173400,925549000,28350,28350,28350,28350,0
|
|
20230602,173300,925549000,28350,28350,28350,28350,0
|
|
20230602,173200,925549000,28350,28350,28350,28350,0
|
|
20230602,173100,925549000,28350,28350,28350,28350,0
|
|
20230602,173000,925549000,28350,28350,28350,28350,0
|
|
20230602,172900,925549000,28350,28350,28350,28350,0
|
|
20230602,172800,925549000,28350,28350,28350,28350,0
|
|
20230602,172700,925549000,28350,28350,28350,28350,0
|
|
20230602,172600,925549000,28350,28350,28350,28350,0
|
|
20230602,172500,925549000,28350,28350,28350,28350,0
|
|
20230602,172400,925549000,28350,28350,28350,28350,0
|
|
20230602,172300,925549000,28350,28350,28350,28350,0
|
|
20230602,172200,925549000,28350,28350,28350,28350,0
|
|
20230602,172100,925549000,28350,28350,28350,28350,0
|
|
20230602,172000,925549000,28350,28350,28350,28350,211
|
|
20230602,171900,925549000,28350,28350,28350,28350,0
|
|
20230602,171800,925549000,28350,28350,28350,28350,0
|
|
20230602,171700,925549000,28350,28350,28350,28350,0
|
|
20230602,171600,925549000,28350,28350,28350,28350,0
|
|
20230602,171500,925549000,28350,28350,28350,28350,0
|
|
20230602,171400,925549000,28350,28350,28350,28350,0
|
|
20230602,171300,925549000,28350,28350,28350,28350,0
|
|
20230602,171200,925549000,28350,28350,28350,28350,0
|
|
20230602,171100,925549000,28350,28350,28350,28350,0
|
|
20230602,171000,925549000,28350,28350,28350,28350,0
|
|
20230602,170900,925549000,28350,28350,28350,28350,0
|
|
20230602,170800,925549000,28350,28350,28350,28350,0
|
|
20230602,170700,925549000,28350,28350,28350,28350,0
|
|
20230602,170600,925549000,28350,28350,28350,28350,0
|
|
20230602,170500,925549000,28350,28350,28350,28350,0
|
|
20230602,170400,925549000,28350,28350,28350,28350,0
|
|
20230602,170300,925549000,28350,28350,28350,28350,0
|
|
20230602,170200,925549000,28350,28350,28350,28350,0
|
|
20230602,170100,925549000,28350,28350,28350,28350,0
|
|
20230602,170000,925549000,28350,28350,28350,28350,0
|
|
20230602,165900,925549000,28350,28350,28350,28350,0
|
|
20230602,165800,925549000,28350,28350,28350,28350,0
|
|
20230602,165700,925549000,28350,28350,28350,28350,0
|
|
20230602,165600,925549000,28350,28350,28350,28350,0
|
|
20230602,165500,925549000,28350,28350,28350,28350,0
|
|
20230602,165400,925549000,28350,28350,28350,28350,0
|
|
20230602,165300,925549000,28350,28350,28350,28350,0
|
|
20230602,165200,925549000,28350,28350,28350,28350,0
|
|
20230602,165100,925549000,28350,28350,28350,28350,0
|
|
20230602,165000,925549000,28350,28350,28350,28350,211
|
|
20230602,164900,925549000,28350,28350,28350,28350,0
|
|
20230602,164800,925549000,28350,28350,28350,28350,0
|
|
20230602,164700,925549000,28350,28350,28350,28350,0
|
|
20230602,164600,925549000,28350,28350,28350,28350,0
|
|
20230602,164500,925549000,28350,28350,28350,28350,0
|
|
20230602,164400,925549000,28350,28350,28350,28350,0
|
|
20230602,164300,925549000,28350,28350,28350,28350,0
|
|
20230602,164200,925549000,28350,28350,28350,28350,0
|
|
20230602,164100,925549000,28350,28350,28350,28350,0
|
|
20230602,164000,925549000,28350,28350,28350,28350,0
|
|
20230602,163900,925549000,28350,28350,28350,28350,0
|
|
20230602,163800,925549000,28350,28350,28350,28350,0
|
|
20230602,163700,925549000,28350,28350,28350,28350,0
|
|
20230602,163600,925549000,28350,28350,28350,28350,0
|
|
20230602,163500,925549000,28350,28350,28350,28350,0
|
|
20230602,163400,925549000,28350,28350,28350,28350,0
|
|
20230602,163300,925549000,28350,28350,28350,28350,0
|
|
20230602,163200,925549000,28350,28350,28350,28350,0
|
|
20230602,163100,925549000,28350,28350,28350,28350,0
|
|
20230602,163000,925549000,28350,28350,28350,28350,0
|
|
20230602,162900,925549000,28350,28350,28350,28350,0
|
|
20230602,162800,925549000,28350,28350,28350,28350,0
|
|
20230602,162700,925549000,28350,28350,28350,28350,0
|
|
20230602,162600,925549000,28350,28350,28350,28350,0
|
|
20230602,162500,925549000,28350,28350,28350,28350,0
|
|
20230602,162400,925549000,28350,28350,28350,28350,0
|
|
20230602,162300,925549000,28350,28350,28350,28350,0
|
|
20230602,162200,925549000,28350,28350,28350,28350,0
|
|
20230602,162100,925549000,28350,28350,28350,28350,0
|
|
20230602,162000,925549000,28350,28350,28350,28350,211
|
|
20230602,161900,925549000,28350,28350,28350,28350,0
|
|
20230602,161800,925549000,28350,28350,28350,28350,0
|
|
20230602,161700,925549000,28350,28350,28350,28350,0
|
|
20230602,161600,925549000,28350,28350,28350,28350,0
|
|
20230602,161500,925549000,28350,28350,28350,28350,0
|
|
20230602,161400,925549000,28350,28350,28350,28350,0
|
|
20230602,161300,925549000,28350,28350,28350,28350,0
|
|
20230602,161200,925549000,28350,28350,28350,28350,0
|
|
20230602,161100,925549000,28350,28350,28350,28350,0
|
|
20230602,161000,925549000,28350,28350,28350,28350,0
|
|
20230602,160900,925549000,28350,28350,28350,28350,0
|
|
20230602,160800,925549000,28350,28350,28350,28350,0
|
|
20230602,160700,925549000,28350,28350,28350,28350,0
|
|
20230602,160600,925549000,28350,28350,28350,28350,0
|
|
20230602,160500,925549000,28350,28350,28350,28350,0
|
|
20230602,160400,925549000,28350,28350,28350,28350,0
|
|
20230602,160300,925549000,28350,28350,28350,28350,0
|
|
20230602,160200,925549000,28350,28350,28350,28350,0
|
|
20230602,160100,925549000,28350,28350,28350,28350,0
|
|
20230602,160000,925549000,28350,28350,28350,28350,0
|
|
20230602,155900,925549000,28350,28350,28350,28350,0
|
|
20230602,155800,925549000,28350,28350,28350,28350,0
|
|
20230602,155700,925549000,28350,28350,28350,28350,0
|
|
20230602,155600,925549000,28350,28350,28350,28350,0
|
|
20230602,155500,925549000,28350,28350,28350,28350,0
|
|
20230602,155400,925549000,28350,28350,28350,28350,0
|
|
20230602,155300,925549000,28350,28350,28350,28350,0
|
|
20230602,155200,925549000,28350,28350,28350,28350,0
|
|
20230602,155100,925549000,28350,28350,28350,28350,0
|
|
20230602,155000,925549000,28350,28350,28350,28350,211
|
|
20230602,154900,925549000,28350,28350,28350,28350,0
|
|
20230602,154800,925549000,28350,28350,28350,28350,0
|
|
20230602,154700,925549000,28350,28350,28350,28350,0
|
|
20230602,154600,925549000,28350,28350,28350,28350,0
|
|
20230602,154500,925549000,28350,28350,28350,28350,0
|
|
20230602,154400,925549000,28350,28350,28350,28350,0
|
|
20230602,154300,925549000,28350,28350,28350,28350,0
|
|
20230602,154200,925549000,28350,28350,28350,28350,0
|
|
20230602,154100,925549000,28350,28350,28350,28350,0
|
|
20230602,154000,925549000,28350,28350,28350,28350,0
|
|
20230602,153900,925549000,28350,28350,28350,28350,0
|
|
20230602,153800,925549000,28350,28350,28350,28350,0
|
|
20230602,153700,925549000,28350,28350,28350,28350,0
|
|
20230602,153600,925549000,28350,28350,28350,28350,0
|
|
20230602,153500,925549000,28350,28350,28350,28350,0
|
|
20230602,153400,925549000,28350,28350,28350,28350,0
|
|
20230602,153300,925549000,28350,28350,28350,28350,0
|
|
20230602,153200,925549000,28350,28350,28350,28350,0
|
|
20230602,153100,925549000,28350,28350,28350,28350,0
|
|
20230602,153000,925549000,28350,28350,28350,28350,211
|
|
20230602,152900,919567150,28350,28350,28350,28350,0
|
|
20230602,152800,919567150,28350,28350,28350,28350,0
|
|
20230602,152700,919567150,28350,28350,28350,28350,0
|
|
20230602,152600,919567150,28350,28350,28350,28350,0
|
|
20230602,152500,919567150,28350,28350,28350,28350,0
|
|
20230602,152400,919567150,28350,28350,28350,28350,0
|
|
20230602,152300,919567150,28350,28350,28350,28350,0
|
|
20230602,152200,919567150,28350,28350,28350,28350,0
|
|
20230602,152100,919567150,28350,28350,28350,28350,0
|
|
20230602,152000,919567150,28350,28350,28350,28350,0
|
|
20230602,151900,919567150,28350,28300,28350,28300,124
|
|
20230602,151800,916054600,28300,28300,28300,28300,6
|
|
20230602,151700,915884800,28350,28300,28350,28300,2
|
|
20230602,151600,915828150,28300,28300,28350,28300,45
|
|
20230602,151500,914554050,28350,28350,28350,28350,60
|
|
20230602,151400,912853050,28300,28300,28300,28300,24
|
|
20230602,151300,912173850,28300,28350,28350,28300,22
|
|
20230602,151200,911550700,28350,28350,28350,28300,30
|
|
20230602,151100,910700750,28350,28450,28450,28300,517
|
|
20230602,151000,896043700,28400,28450,28450,28350,22
|
|
20230602,150900,895419050,28450,28400,28450,28300,66
|
|
20230602,150800,893545100,28450,28450,28450,28300,20
|
|
20230602,150700,892976950,28450,28450,28450,28450,318
|
|
20230602,150600,883929850,28450,28450,28450,28450,10
|
|
20230602,150500,883645350,28300,28450,28450,28300,20
|
|
20230602,150400,883078200,28450,28400,28450,28350,394
|
|
20230602,150300,871907550,28400,28350,28450,28350,26
|
|
20230602,150200,871169700,28450,28450,28450,28450,13
|
|
20230602,150100,870799850,28450,28400,28450,28350,295
|
|
20230602,150000,862425400,28450,28400,28450,28400,24
|
|
20230602,145900,861743250,28450,28350,28450,28350,303
|
|
20230602,145800,853139050,28400,28350,28400,28350,37
|
|
20230602,145700,852089550,28400,28350,28400,28350,29
|
|
20230602,145600,851267150,28350,28400,28400,28350,48
|
|
20230602,145500,849904100,28400,28400,28400,28350,16
|
|
20230602,145400,849450250,28450,28450,28450,28400,24
|
|
20230602,145300,848767900,28450,28400,28450,28400,18
|
|
20230602,145200,848256500,28400,28450,28450,28400,224
|
|
20230602,145100,841883800,28450,28400,28450,28350,23
|
|
20230602,145000,841230600,28400,28400,28400,28400,12
|
|
20230602,144900,840889800,28400,28400,28400,28400,4
|
|
20230602,144800,840776200,28400,28350,28400,28350,65
|
|
20230602,144700,838930350,28400,28400,28450,28400,79
|
|
20230602,144600,836686650,28400,28400,28400,28400,10
|
|
20230602,144500,836402650,28400,28400,28400,28350,39
|
|
20230602,144400,835295750,28400,28400,28400,28350,23
|
|
20230602,144300,834643100,28400,28350,28400,28350,18
|
|
20230602,144200,834132550,28400,28450,28450,28400,12
|
|
20230602,144100,833791450,28400,28350,28450,28350,15
|
|
20230602,144000,833365900,28450,28450,28450,28400,12
|
|
20230602,143900,833024600,28450,28450,28450,28350,6
|
|
20230602,143800,832854100,28450,28450,28450,28450,35
|
|
20230602,143700,831858350,28450,28400,28450,28400,139
|
|
20230602,143600,827908800,28400,28350,28400,28350,2278
|
|
20230602,143500,763303300,28350,28300,28350,28300,82
|
|
20230602,143400,760979750,28300,28350,28350,28300,311
|
|
20230602,143300,752164850,28400,28350,28400,28350,19
|
|
20230602,143200,751625900,28400,28400,28400,28400,11
|
|
20230602,143100,751313500,28400,28400,28400,28400,40
|
|
20230602,143000,750177500,28400,28400,28400,28400,46
|
|
20230602,142900,748871100,28400,28350,28400,28350,395
|
|
20230602,142800,737672750,28350,28350,28350,28300,54
|
|
20230602,142700,736142150,28350,28300,28350,28300,53
|
|
20230602,142600,734639900,28400,28350,28400,28300,107
|
|
20230602,142500,731606700,28350,28300,28350,28300,16
|
|
20230602,142400,731153700,28350,28350,28350,28300,64
|
|
20230602,142300,729340150,28350,28300,28350,28300,269
|
|
20230602,142200,721722250,28350,28350,28350,28300,206
|
|
20230602,142100,715892150,28350,28300,28350,28300,44
|
|
20230602,142000,714646400,28300,28300,28300,28250,137
|
|
20230602,141900,710769350,28300,28300,28350,28300,329
|
|
20230602,141800,701458550,28300,28200,28350,28200,285
|
|
20230602,141700,693402750,28250,28200,28250,28200,513
|
|
20230602,141600,678935750,28250,28300,28400,28200,1529
|
|
20230602,141500,635772000,28400,28350,28400,28300,1533
|
|
20230602,141400,592385550,28400,28350,28400,28350,679
|
|
20230602,141300,573135550,28400,28350,28400,28350,44
|
|
20230602,141200,571887700,28400,28350,28400,28350,20
|
|
20230602,141100,571320400,28400,28350,28400,28350,41
|
|
20230602,141000,570157550,28400,28350,28400,28350,26
|
|
20230602,140900,569419650,28400,28350,28400,28350,229
|
|
20230602,140800,562927000,28450,28450,28450,28450,6
|
|
20230602,140700,562756300,28450,28450,28450,28350,22
|
|
20230602,140600,562131500,28450,28450,28450,28350,16
|
|
20230602,140500,561677400,28450,28450,28450,28350,21
|
|
20230602,140400,561081050,28450,28450,28450,28450,6
|
|
20230602,140300,560910350,28450,28450,28450,28350,20
|
|
20230602,140200,560342450,28450,28400,28450,28350,22
|
|
20230602,140100,559717800,28450,28350,28450,28350,34
|
|
20230602,140000,558752900,28400,28450,28450,28400,12
|
|
20230602,135900,558411750,28450,28400,28450,28400,9
|
|
20230602,135800,558155800,28450,28450,28450,28350,105
|
|
20230602,135700,555178550,28450,28400,28450,28400,77
|
|
20230602,135600,552991300,28400,28400,28400,28400,11
|
|
20230602,135500,552678900,28400,28350,28400,28350,172
|
|
20230602,135400,547794900,28400,28350,28400,28350,60
|
|
20230602,135300,546093600,28450,28400,28450,28350,117
|
|
20230602,135200,542772800,28400,28450,28450,28400,1061
|
|
20230602,135100,512640250,28450,28450,28450,28400,19
|
|
20230602,135000,512100150,28450,28400,28450,28400,45
|
|
20230602,134900,510821800,28450,28450,28450,28400,200
|
|
20230602,134800,505141000,28500,28450,28500,28400,28
|
|
20230602,134700,504344200,28450,28450,28450,28400,32
|
|
20230602,134600,503433850,28450,28450,28450,28450,16
|
|
20230602,134500,502978650,28450,28450,28450,28450,9
|
|
20230602,134400,502722600,28450,28450,28450,28400,7
|
|
20230602,134300,502523500,28450,28400,28450,28400,156
|
|
20230602,134200,498085350,28450,28450,28450,28400,8
|
|
20230602,134100,497857850,28400,28400,28450,28400,27
|
|
20230602,134000,497090500,28450,28450,28450,28400,32
|
|
20230602,133900,496181400,28450,28400,28450,28400,84
|
|
20230602,133800,493792850,28450,28400,28450,28400,17
|
|
20230602,133700,493309800,28450,28400,28450,28400,22
|
|
20230602,133600,492684450,28450,28450,28450,28450,6
|
|
20230602,133500,492513750,28400,28400,28450,28400,25
|
|
20230602,133400,491803050,28450,28450,28450,28400,21
|
|
20230602,133300,491206150,28450,28450,28450,28400,15
|
|
20230602,133200,490779950,28400,28400,28400,28400,23
|
|
20230602,133100,490126750,28400,28400,28400,28400,12
|
|
20230602,133000,489785950,28450,28400,28450,28400,21
|
|
20230602,132900,489189050,28450,28450,28450,28450,3
|
|
20230602,132800,489103700,28450,28450,28450,28450,0
|
|
20230602,132700,489103700,28450,28450,28450,28450,1
|
|
20230602,132600,489075250,28450,28400,28450,28400,11
|
|
20230602,132500,488762800,28400,28400,28400,28400,0
|
|
20230602,132400,488762800,28400,28450,28450,28400,53
|
|
20230602,132300,487255000,28450,28450,28450,28450,0
|
|
20230602,132200,487255000,28450,28450,28450,28450,0
|
|
20230602,132100,487255000,28450,28450,28450,28450,0
|
|
20230602,132000,487255000,28450,28450,28450,28450,1
|
|
20230602,131900,487226550,28450,28450,28450,28450,7
|
|
20230602,131800,487027400,28400,28400,28400,28400,0
|
|
20230602,131700,487027400,28400,28400,28400,28400,0
|
|
20230602,131600,487027400,28400,28400,28400,28400,0
|
|
20230602,131500,487027400,28400,28400,28400,28400,0
|
|
20230602,131400,487027400,28400,28400,28400,28400,0
|
|
20230602,131300,487027400,28400,28400,28400,28400,5
|
|
20230602,131200,486885400,28450,28450,28450,28450,10
|
|
20230602,131100,486600900,28400,28400,28400,28400,148
|
|
20230602,131000,482397700,28400,28400,28400,28400,0
|
|
20230602,130900,482397700,28400,28400,28400,28400,94
|
|
20230602,130800,479728100,28400,28400,28400,28400,2
|
|
20230602,130700,479671300,28400,28400,28400,28400,83
|
|
20230602,130600,477314100,28400,28400,28400,28400,1
|
|
20230602,130500,477285700,28400,28400,28400,28400,50
|
|
20230602,130400,475865700,28350,28350,28350,28350,33
|
|
20230602,130300,474930150,28400,28450,28450,28400,886
|
|
20230602,130200,449767700,28450,28450,28450,28450,5
|
|
20230602,130100,449625450,28450,28450,28450,28450,0
|
|
20230602,130000,449625450,28450,28450,28450,28450,3
|
|
20230602,125900,449540100,28550,28550,28550,28550,18
|
|
20230602,125800,449026200,28500,28500,28500,28500,0
|
|
20230602,125700,449026200,28500,28500,28500,28500,420
|
|
20230602,125600,437056200,28500,28450,28500,28450,45
|
|
20230602,125500,435774550,28450,28450,28450,28450,115
|
|
20230602,125400,432502800,28450,28450,28450,28450,0
|
|
20230602,125300,432502800,28450,28450,28450,28450,0
|
|
20230602,125200,432502800,28450,28450,28450,28450,30
|
|
20230602,125100,431649300,28450,28450,28450,28450,1
|
|
20230602,125000,431620850,28400,28400,28400,28400,1
|
|
20230602,124900,431592450,28400,28400,28400,28400,0
|
|
20230602,124800,431592450,28400,28400,28400,28400,10
|
|
20230602,124700,431308450,28400,28400,28400,28400,0
|
|
20230602,124600,431308450,28400,28400,28400,28400,100
|
|
20230602,124500,428468450,28450,28450,28450,28450,0
|
|
20230602,124400,428468450,28450,28450,28450,28450,10
|
|
20230602,124300,428183950,28450,28450,28450,28450,153
|
|
20230602,124200,423831100,28450,28450,28450,28450,1
|
|
20230602,124100,423802650,28450,28450,28450,28450,0
|
|
20230602,124000,423802650,28450,28450,28450,28450,0
|
|
20230602,123900,423802650,28450,28450,28450,28450,1
|
|
20230602,123800,423774200,28400,28400,28400,28400,0
|
|
20230602,123700,423774200,28400,28400,28400,28400,0
|
|
20230602,123600,423774200,28400,28400,28400,28400,0
|
|
20230602,123500,423774200,28400,28400,28400,28400,1
|
|
20230602,123400,423745800,28400,28400,28400,28400,0
|
|
20230602,123300,423745800,28400,28400,28400,28400,0
|
|
20230602,123200,423745800,28400,28400,28400,28400,0
|
|
20230602,123100,423745800,28400,28400,28400,28400,0
|
|
20230602,123000,423745800,28400,28400,28400,28400,0
|
|
20230602,122900,423745800,28400,28400,28400,28400,0
|
|
20230602,122800,423745800,28400,28400,28400,28400,0
|
|
20230602,122700,423745800,28400,28400,28400,28400,0
|
|
20230602,122600,423745800,28400,28400,28400,28400,0
|
|
20230602,122500,423745800,28400,28400,28400,28400,0
|
|
20230602,122400,423745800,28400,28400,28400,28400,910
|
|
20230602,122300,397901800,28400,28400,28400,28400,0
|
|
20230602,122200,397901800,28400,28450,28450,28400,31
|
|
20230602,122100,397020900,28450,28450,28450,28450,10
|
|
20230602,122000,396736400,28450,28450,28450,28450,10
|
|
20230602,121900,396451900,28450,28450,28450,28450,0
|
|
20230602,121800,396451900,28450,28450,28450,28450,74
|
|
20230602,121700,394346600,28450,28450,28450,28450,12
|
|
20230602,121600,394005200,28450,28450,28450,28450,16
|
|
20230602,121500,393550000,28450,28450,28450,28450,70
|
|
20230602,121400,391558500,28450,28450,28550,28450,558
|
|
20230602,121300,375674400,28450,28500,28500,28450,3407
|
|
20230602,121200,278640550,28500,28500,28500,28500,18
|
|
20230602,121100,278127550,28500,28500,28500,28500,414
|
|
20230602,121000,266328550,28500,28500,28500,28500,0
|
|
20230602,120900,266328550,28500,28500,28500,28500,2
|
|
20230602,120800,266271550,28500,28500,28500,28500,25
|
|
20230602,120700,265559050,28550,28550,28550,28550,0
|
|
20230602,120600,265559050,28550,28550,28550,28550,0
|
|
20230602,120500,265559050,28550,28550,28550,28550,1
|
|
20230602,120400,265530500,28550,28550,28550,28550,0
|
|
20230602,120300,265530500,28550,28550,28550,28550,30
|
|
20230602,120200,264674000,28600,28600,28600,28600,0
|
|
20230602,120100,264674000,28600,28550,28600,28550,60
|
|
20230602,120000,262960550,28550,28550,28550,28550,4
|
|
20230602,115900,262846350,28550,28550,28550,28550,25
|
|
20230602,115800,262132600,28600,28600,28600,28600,0
|
|
20230602,115700,262132600,28600,28600,28600,28600,0
|
|
20230602,115600,262132600,28600,28600,28600,28600,0
|
|
20230602,115500,262132600,28600,28600,28600,28600,10
|
|
20230602,115400,261846600,28600,28600,28600,28600,0
|
|
20230602,115300,261846600,28600,28500,28600,28500,7
|
|
20230602,115200,261646950,28550,28550,28550,28550,0
|
|
20230602,115100,261646950,28550,28550,28550,28550,35
|
|
20230602,115000,260647700,28550,28550,28550,28550,5
|
|
20230602,114900,260504950,28550,28550,28550,28550,131
|
|
20230602,114800,256764900,28600,28600,28600,28600,0
|
|
20230602,114700,256764900,28600,28600,28600,28600,0
|
|
20230602,114600,256764900,28600,28600,28600,28600,0
|
|
20230602,114500,256764900,28600,28600,28600,28600,0
|
|
20230602,114400,256764900,28600,28600,28600,28600,0
|
|
20230602,114300,256764900,28600,28550,28600,28550,258
|
|
20230602,114200,249393100,28550,28550,28550,28550,12
|
|
20230602,114100,249050500,28550,28550,28550,28550,4
|
|
20230602,114000,248936300,28550,28550,28550,28550,2
|
|
20230602,113900,248879200,28550,28550,28550,28550,0
|
|
20230602,113800,248879200,28550,28550,28550,28550,7
|
|
20230602,113700,248679350,28550,28550,28550,28550,0
|
|
20230602,113600,248679350,28550,28550,28550,28550,2
|
|
20230602,113500,248622250,28550,28550,28550,28550,13
|
|
20230602,113400,248251100,28500,28500,28500,28500,0
|
|
20230602,113300,248251100,28500,28500,28500,28500,2
|
|
20230602,113200,248194100,28500,28500,28500,28500,0
|
|
20230602,113100,248194100,28500,28500,28500,28500,4
|
|
20230602,113000,248080100,28550,28550,28550,28550,0
|
|
20230602,112900,248080100,28550,28550,28550,28550,0
|
|
20230602,112800,248080100,28550,28550,28550,28550,0
|
|
20230602,112700,248080100,28550,28550,28550,28550,0
|
|
20230602,112600,248080100,28550,28550,28550,28550,5
|
|
20230602,112500,247937350,28550,28500,28550,28500,409
|
|
20230602,112400,236263350,28500,28500,28500,28500,201
|
|
20230602,112300,230534850,28500,28500,28500,28500,0
|
|
20230602,112200,230534850,28500,28500,28500,28500,0
|
|
20230602,112100,230534850,28500,28500,28500,28500,0
|
|
20230602,112000,230534850,28500,28500,28500,28500,0
|
|
20230602,111900,230534850,28500,28500,28500,28500,0
|
|
20230602,111800,230534850,28500,28500,28500,28500,0
|
|
20230602,111700,230534850,28500,28500,28500,28500,0
|
|
20230602,111600,230534850,28500,28500,28500,28500,4
|
|
20230602,111500,230420850,28500,28500,28500,28500,5
|
|
20230602,111400,230278350,28550,28550,28550,28550,0
|
|
20230602,111300,230278350,28550,28550,28550,28550,0
|
|
20230602,111200,230278350,28550,28550,28550,28550,0
|
|
20230602,111100,230278350,28550,28550,28550,28550,5
|
|
20230602,111000,230135600,28500,28500,28500,28500,0
|
|
20230602,110900,230135600,28500,28500,28500,28500,39
|
|
20230602,110800,229024100,28500,28500,28500,28500,17
|
|
20230602,110700,228539600,28500,28550,28550,28450,475
|
|
20230602,110600,215001950,28550,28550,28550,28550,0
|
|
20230602,110500,215001950,28550,28550,28550,28550,0
|
|
20230602,110400,215001950,28550,28550,28550,28550,2
|
|
20230602,110300,214944850,28550,28550,28550,28550,4
|
|
20230602,110200,214830650,28550,28550,28550,28550,5
|
|
20230602,110100,214687900,28550,28550,28550,28550,4
|
|
20230602,110000,214573700,28550,28550,28550,28550,203
|
|
20230602,105900,208778050,28500,28550,28550,28500,6
|
|
20230602,105800,208606800,28550,28550,28550,28550,0
|
|
20230602,105700,208606800,28550,28550,28550,28550,24
|
|
20230602,105600,207921600,28550,28550,28550,28550,0
|
|
20230602,105500,207921600,28550,28550,28550,28550,0
|
|
20230602,105400,207921600,28550,28550,28550,28550,1
|
|
20230602,105300,207893050,28550,28550,28550,28550,0
|
|
20230602,105200,207893050,28550,28550,28550,28550,0
|
|
20230602,105100,207893050,28550,28550,28550,28550,23
|
|
20230602,105000,207236400,28550,28550,28550,28550,0
|
|
20230602,104900,207236400,28550,28550,28550,28550,116
|
|
20230602,104800,203924600,28550,28550,28550,28550,13
|
|
20230602,104700,203553450,28600,28600,28600,28600,3
|
|
20230602,104600,203467650,28650,28650,28650,28650,100
|
|
20230602,104500,200602650,28600,28600,28600,28600,2
|
|
20230602,104400,200545450,28600,28600,28600,28600,2
|
|
20230602,104300,200488250,28600,28500,28650,28500,38
|
|
20230602,104200,199404900,28650,28550,28650,28500,37
|
|
20230602,104100,198349600,28550,28550,28550,28550,2
|
|
20230602,104000,198292500,28550,28550,28550,28550,25
|
|
20230602,103900,197578750,28550,28550,28550,28550,15
|
|
20230602,103800,197150500,28550,28550,28550,28550,1
|
|
20230602,103700,197121950,28550,28550,28550,28550,53
|
|
20230602,103600,195608800,28500,28500,28500,28500,0
|
|
20230602,103500,195608800,28500,28500,28500,28500,5
|
|
20230602,103400,195466300,28550,28550,28550,28550,0
|
|
20230602,103300,195466300,28550,28550,28550,28550,5
|
|
20230602,103200,195323550,28500,28500,28500,28500,0
|
|
20230602,103100,195323550,28500,28500,28500,28500,0
|
|
20230602,103000,195323550,28500,28500,28500,28500,459
|
|
20230602,102900,182242050,28500,28550,28550,28500,31
|
|
20230602,102800,181358350,28550,28550,28550,28550,13
|
|
20230602,102700,180987200,28550,28600,28600,28550,120
|
|
20230602,102600,177555450,28600,28600,28600,28600,3
|
|
20230602,102500,177469650,28600,28600,28600,28600,0
|
|
20230602,102400,177469650,28600,28600,28600,28600,10
|
|
20230602,102300,177183650,28600,28550,28600,28550,10
|
|
20230602,102200,176898000,28550,28550,28550,28550,0
|
|
20230602,102100,176898000,28550,28550,28550,28550,0
|
|
20230602,102000,176898000,28550,28550,28550,28550,0
|
|
20230602,101900,176898000,28550,28550,28550,28550,57
|
|
20230602,101800,175270650,28550,28500,28550,28500,55
|
|
20230602,101700,173702150,28500,28500,28500,28500,0
|
|
20230602,101600,173702150,28500,28500,28500,28500,0
|
|
20230602,101500,173702150,28500,28500,28500,28500,0
|
|
20230602,101400,173702150,28500,28500,28500,28500,0
|
|
20230602,101300,173702150,28500,28500,28500,28500,155
|
|
20230602,101200,169284650,28500,28500,28500,28500,216
|
|
20230602,101100,163128650,28500,28500,28500,28500,0
|
|
20230602,101000,163128650,28500,28500,28500,28500,22
|
|
20230602,100900,162501650,28500,28500,28500,28500,380
|
|
20230602,100800,151671650,28500,28550,28550,28500,51
|
|
20230602,100700,150215650,28550,28550,28550,28550,0
|
|
20230602,100600,150215650,28550,28550,28550,28550,3
|
|
20230602,100500,150130000,28550,28550,28550,28550,0
|
|
20230602,100400,150130000,28550,28550,28550,28550,20
|
|
20230602,100300,149559000,28550,28550,28550,28550,0
|
|
20230602,100200,149559000,28550,28550,28550,28550,0
|
|
20230602,100100,149559000,28550,28550,28550,28550,26
|
|
20230602,100000,148816700,28550,28600,28600,28550,14
|
|
20230602,095900,148416750,28600,28600,28600,28600,0
|
|
20230602,095800,148416750,28600,28600,28600,28600,7
|
|
20230602,095700,148216550,28600,28600,28600,28600,1
|
|
20230602,095600,148187950,28600,28550,28600,28550,38
|
|
20230602,095500,147102950,28550,28550,28550,28550,1
|
|
20230602,095400,147074400,28600,28600,28600,28600,16
|
|
20230602,095300,146616800,28600,28600,28600,28600,1
|
|
20230602,095200,146588200,28600,28600,28600,28600,0
|
|
20230602,095100,146588200,28600,28450,28600,28450,21
|
|
20230602,095000,145990400,28450,28450,28450,28450,0
|
|
20230602,094900,145990400,28450,28450,28450,28450,0
|
|
20230602,094800,145990400,28450,28450,28450,28450,0
|
|
20230602,094700,145990400,28450,28500,28500,28450,129
|
|
20230602,094600,142316400,28500,28500,28500,28500,0
|
|
20230602,094500,142316400,28500,28500,28500,28500,1
|
|
20230602,094400,142287900,28500,28500,28500,28500,82
|
|
20230602,094300,139950900,28400,28400,28400,28400,4
|
|
20230602,094200,139837300,28400,28450,28450,28400,511
|
|
20230602,094100,125322350,28450,28500,28500,28450,300
|
|
20230602,094000,116786200,28500,28550,28550,28500,45
|
|
20230602,093900,115503450,28550,28550,28550,28550,15
|
|
20230602,093800,115075200,28550,28550,28550,28500,32
|
|
20230602,093700,114163000,28550,28550,28550,28550,2
|
|
20230602,093600,114105900,28550,28500,28550,28450,133
|
|
20230602,093500,110314800,28500,28500,28500,28500,92
|
|
20230602,093400,107692800,28500,28500,28500,28500,354
|
|
20230602,093300,97603800,28550,28600,28600,28550,130
|
|
20230602,093200,93892250,28600,28600,28600,28600,253
|
|
20230602,093100,86656450,28600,28600,28600,28600,0
|
|
20230602,093000,86656450,28600,28700,28700,28600,96
|
|
20230602,092900,83907500,28650,28650,28650,28650,45
|
|
20230602,092800,82618250,28700,28700,28700,28700,0
|
|
20230602,092700,82618250,28700,28700,28700,28700,1
|
|
20230602,092600,82589550,28700,28700,28700,28700,49
|
|
20230602,092500,81183250,28600,28600,28600,28600,20
|
|
20230602,092400,80611250,28650,28650,28650,28650,349
|
|
20230602,092300,70612400,28650,28650,28650,28650,45
|
|
20230602,092200,69323150,28650,28650,28650,28650,131
|
|
20230602,092100,65570000,28650,28650,28650,28650,75
|
|
20230602,092000,63421250,28650,28650,28650,28650,202
|
|
20230602,091900,57633950,28650,28650,28650,28650,104
|
|
20230602,091800,54654350,28700,28700,28700,28700,10
|
|
20230602,091700,54367350,28700,28700,28700,28700,244
|
|
20230602,091600,47364550,28700,28700,28700,28700,35
|
|
20230602,091500,46360050,28700,28750,28850,28700,88
|
|
20230602,091400,43832800,28700,28700,28700,28700,120
|
|
20230602,091300,40388800,28750,28750,28750,28750,0
|
|
20230602,091200,40388800,28750,28750,28750,28700,108
|
|
20230602,091100,37284300,28750,28750,28750,28750,5
|
|
20230602,091000,37140550,28750,28750,28750,28750,100
|
|
20230602,090900,34265550,28750,28750,28750,28750,243
|
|
20230602,090800,27279300,28750,28750,28750,28750,10
|
|
20230602,090700,26991800,28750,28750,28750,28750,45
|
|
20230602,090600,25698050,28800,28700,28800,28700,293
|
|
20230602,090500,17276650,28800,28750,28800,28750,193
|
|
20230602,090400,11721750,28800,28800,28800,28800,0
|
|
20230602,090300,11721750,28800,28800,28800,28800,2
|
|
20230602,090200,11664150,28800,28750,28800,28750,46
|
|
20230602,090100,10340400,28750,28750,28750,28750,166
|
|
20230602,090000,5567900,28750,28700,28750,28700,194
|