717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,205400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,205300,6264115000,441000,441000,441000,441000,0
|
|
20230601,205200,6264115000,441000,441000,441000,441000,0
|
|
20230601,205100,6264115000,441000,441000,441000,441000,0
|
|
20230601,205000,6264115000,441000,441000,441000,441000,0
|
|
20230601,204900,6264115000,441000,441000,441000,441000,0
|
|
20230601,204800,6264115000,441000,441000,441000,441000,0
|
|
20230601,204700,6264115000,441000,441000,441000,441000,0
|
|
20230601,204600,6264115000,441000,441000,441000,441000,0
|
|
20230601,204500,6264115000,441000,441000,441000,441000,0
|
|
20230601,204400,6264115000,441000,441000,441000,441000,0
|
|
20230601,204300,6264115000,441000,441000,441000,441000,0
|
|
20230601,204200,6264115000,441000,441000,441000,441000,0
|
|
20230601,204100,6264115000,441000,441000,441000,441000,0
|
|
20230601,204000,6264115000,441000,441000,441000,441000,0
|
|
20230601,203900,6264115000,441000,441000,441000,441000,0
|
|
20230601,203800,6264115000,441000,441000,441000,441000,0
|
|
20230601,203700,6264115000,441000,441000,441000,441000,0
|
|
20230601,203600,6264115000,441000,441000,441000,441000,0
|
|
20230601,203500,6264115000,441000,441000,441000,441000,0
|
|
20230601,203400,6264115000,441000,441000,441000,441000,0
|
|
20230601,203300,6264115000,441000,441000,441000,441000,0
|
|
20230601,203200,6264115000,441000,441000,441000,441000,0
|
|
20230601,203100,6264115000,441000,441000,441000,441000,0
|
|
20230601,203000,6264115000,441000,441000,441000,441000,0
|
|
20230601,202900,6264115000,441000,441000,441000,441000,0
|
|
20230601,202800,6264115000,441000,441000,441000,441000,0
|
|
20230601,202700,6264115000,441000,441000,441000,441000,0
|
|
20230601,202600,6264115000,441000,441000,441000,441000,0
|
|
20230601,202500,6264115000,441000,441000,441000,441000,0
|
|
20230601,202400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,202300,6264115000,441000,441000,441000,441000,0
|
|
20230601,202200,6264115000,441000,441000,441000,441000,0
|
|
20230601,202100,6264115000,441000,441000,441000,441000,0
|
|
20230601,202000,6264115000,441000,441000,441000,441000,0
|
|
20230601,201900,6264115000,441000,441000,441000,441000,0
|
|
20230601,201800,6264115000,441000,441000,441000,441000,0
|
|
20230601,201700,6264115000,441000,441000,441000,441000,0
|
|
20230601,201600,6264115000,441000,441000,441000,441000,0
|
|
20230601,201500,6264115000,441000,441000,441000,441000,0
|
|
20230601,201400,6264115000,441000,441000,441000,441000,0
|
|
20230601,201300,6264115000,441000,441000,441000,441000,0
|
|
20230601,201200,6264115000,441000,441000,441000,441000,0
|
|
20230601,201100,6264115000,441000,441000,441000,441000,0
|
|
20230601,201000,6264115000,441000,441000,441000,441000,0
|
|
20230601,200900,6264115000,441000,441000,441000,441000,0
|
|
20230601,200800,6264115000,441000,441000,441000,441000,0
|
|
20230601,200700,6264115000,441000,441000,441000,441000,0
|
|
20230601,200600,6264115000,441000,441000,441000,441000,0
|
|
20230601,200500,6264115000,441000,441000,441000,441000,0
|
|
20230601,200400,6264115000,441000,441000,441000,441000,0
|
|
20230601,200300,6264115000,441000,441000,441000,441000,0
|
|
20230601,200200,6264115000,441000,441000,441000,441000,0
|
|
20230601,200100,6264115000,441000,441000,441000,441000,0
|
|
20230601,200000,6264115000,441000,441000,441000,441000,0
|
|
20230601,195900,6264115000,441000,441000,441000,441000,0
|
|
20230601,195800,6264115000,441000,441000,441000,441000,0
|
|
20230601,195700,6264115000,441000,441000,441000,441000,0
|
|
20230601,195600,6264115000,441000,441000,441000,441000,0
|
|
20230601,195500,6264115000,441000,441000,441000,441000,0
|
|
20230601,195400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,195300,6264115000,441000,441000,441000,441000,0
|
|
20230601,195200,6264115000,441000,441000,441000,441000,0
|
|
20230601,195100,6264115000,441000,441000,441000,441000,0
|
|
20230601,195000,6264115000,441000,441000,441000,441000,0
|
|
20230601,194900,6264115000,441000,441000,441000,441000,0
|
|
20230601,194800,6264115000,441000,441000,441000,441000,0
|
|
20230601,194700,6264115000,441000,441000,441000,441000,0
|
|
20230601,194600,6264115000,441000,441000,441000,441000,0
|
|
20230601,194500,6264115000,441000,441000,441000,441000,0
|
|
20230601,194400,6264115000,441000,441000,441000,441000,0
|
|
20230601,194300,6264115000,441000,441000,441000,441000,0
|
|
20230601,194200,6264115000,441000,441000,441000,441000,0
|
|
20230601,194100,6264115000,441000,441000,441000,441000,0
|
|
20230601,194000,6264115000,441000,441000,441000,441000,0
|
|
20230601,193900,6264115000,441000,441000,441000,441000,0
|
|
20230601,193800,6264115000,441000,441000,441000,441000,0
|
|
20230601,193700,6264115000,441000,441000,441000,441000,0
|
|
20230601,193600,6264115000,441000,441000,441000,441000,0
|
|
20230601,193500,6264115000,441000,441000,441000,441000,0
|
|
20230601,193400,6264115000,441000,441000,441000,441000,0
|
|
20230601,193300,6264115000,441000,441000,441000,441000,0
|
|
20230601,193200,6264115000,441000,441000,441000,441000,0
|
|
20230601,193100,6264115000,441000,441000,441000,441000,0
|
|
20230601,193000,6264115000,441000,441000,441000,441000,0
|
|
20230601,192900,6264115000,441000,441000,441000,441000,0
|
|
20230601,192800,6264115000,441000,441000,441000,441000,0
|
|
20230601,192700,6264115000,441000,441000,441000,441000,0
|
|
20230601,192600,6264115000,441000,441000,441000,441000,0
|
|
20230601,192500,6264115000,441000,441000,441000,441000,0
|
|
20230601,192400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,192300,6264115000,441000,441000,441000,441000,0
|
|
20230601,192200,6264115000,441000,441000,441000,441000,0
|
|
20230601,192100,6264115000,441000,441000,441000,441000,0
|
|
20230601,192000,6264115000,441000,441000,441000,441000,0
|
|
20230601,191900,6264115000,441000,441000,441000,441000,0
|
|
20230601,191800,6264115000,441000,441000,441000,441000,0
|
|
20230601,191700,6264115000,441000,441000,441000,441000,0
|
|
20230601,191600,6264115000,441000,441000,441000,441000,0
|
|
20230601,191500,6264115000,441000,441000,441000,441000,0
|
|
20230601,191400,6264115000,441000,441000,441000,441000,0
|
|
20230601,191300,6264115000,441000,441000,441000,441000,0
|
|
20230601,191200,6264115000,441000,441000,441000,441000,0
|
|
20230601,191100,6264115000,441000,441000,441000,441000,0
|
|
20230601,191000,6264115000,441000,441000,441000,441000,0
|
|
20230601,190900,6264115000,441000,441000,441000,441000,0
|
|
20230601,190800,6264115000,441000,441000,441000,441000,0
|
|
20230601,190700,6264115000,441000,441000,441000,441000,0
|
|
20230601,190600,6264115000,441000,441000,441000,441000,0
|
|
20230601,190500,6264115000,441000,441000,441000,441000,0
|
|
20230601,190400,6264115000,441000,441000,441000,441000,0
|
|
20230601,190300,6264115000,441000,441000,441000,441000,0
|
|
20230601,190200,6264115000,441000,441000,441000,441000,0
|
|
20230601,190100,6264115000,441000,441000,441000,441000,0
|
|
20230601,190000,6264115000,441000,441000,441000,441000,0
|
|
20230601,185900,6264115000,441000,441000,441000,441000,0
|
|
20230601,185800,6264115000,441000,441000,441000,441000,0
|
|
20230601,185700,6264115000,441000,441000,441000,441000,0
|
|
20230601,185600,6264115000,441000,441000,441000,441000,0
|
|
20230601,185500,6264115000,441000,441000,441000,441000,0
|
|
20230601,185400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,185300,6264115000,441000,441000,441000,441000,0
|
|
20230601,185200,6264115000,441000,441000,441000,441000,0
|
|
20230601,185100,6264115000,441000,441000,441000,441000,0
|
|
20230601,185000,6264115000,441000,441000,441000,441000,0
|
|
20230601,184900,6264115000,441000,441000,441000,441000,0
|
|
20230601,184800,6264115000,441000,441000,441000,441000,0
|
|
20230601,184700,6264115000,441000,441000,441000,441000,0
|
|
20230601,184600,6264115000,441000,441000,441000,441000,0
|
|
20230601,184500,6264115000,441000,441000,441000,441000,0
|
|
20230601,184400,6264115000,441000,441000,441000,441000,0
|
|
20230601,184300,6264115000,441000,441000,441000,441000,0
|
|
20230601,184200,6264115000,441000,441000,441000,441000,0
|
|
20230601,184100,6264115000,441000,441000,441000,441000,0
|
|
20230601,184000,6264115000,441000,441000,441000,441000,0
|
|
20230601,183900,6264115000,441000,441000,441000,441000,0
|
|
20230601,183800,6264115000,441000,441000,441000,441000,0
|
|
20230601,183700,6264115000,441000,441000,441000,441000,0
|
|
20230601,183600,6264115000,441000,441000,441000,441000,0
|
|
20230601,183500,6264115000,441000,441000,441000,441000,0
|
|
20230601,183400,6264115000,441000,441000,441000,441000,0
|
|
20230601,183300,6264115000,441000,441000,441000,441000,0
|
|
20230601,183200,6264115000,441000,441000,441000,441000,0
|
|
20230601,183100,6264115000,441000,441000,441000,441000,0
|
|
20230601,183000,6264115000,441000,441000,441000,441000,0
|
|
20230601,182900,6264115000,441000,441000,441000,441000,0
|
|
20230601,182800,6264115000,441000,441000,441000,441000,0
|
|
20230601,182700,6264115000,441000,441000,441000,441000,0
|
|
20230601,182600,6264115000,441000,441000,441000,441000,0
|
|
20230601,182500,6264115000,441000,441000,441000,441000,0
|
|
20230601,182400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,182300,6264115000,441000,441000,441000,441000,0
|
|
20230601,182200,6264115000,441000,441000,441000,441000,0
|
|
20230601,182100,6264115000,441000,441000,441000,441000,0
|
|
20230601,182000,6264115000,441000,441000,441000,441000,0
|
|
20230601,181900,6264115000,441000,441000,441000,441000,0
|
|
20230601,181800,6264115000,441000,441000,441000,441000,0
|
|
20230601,181700,6264115000,441000,441000,441000,441000,0
|
|
20230601,181600,6264115000,441000,441000,441000,441000,0
|
|
20230601,181500,6264115000,441000,441000,441000,441000,0
|
|
20230601,181400,6264115000,441000,441000,441000,441000,0
|
|
20230601,181300,6264115000,441000,441000,441000,441000,0
|
|
20230601,181200,6264115000,441000,441000,441000,441000,0
|
|
20230601,181100,6264115000,441000,441000,441000,441000,0
|
|
20230601,181000,6264115000,441000,441000,441000,441000,0
|
|
20230601,180900,6264115000,441000,441000,441000,441000,0
|
|
20230601,180800,6264115000,441000,441000,441000,441000,0
|
|
20230601,180700,6264115000,441000,441000,441000,441000,0
|
|
20230601,180600,6264115000,441000,441000,441000,441000,0
|
|
20230601,180500,6264115000,441000,441000,441000,441000,0
|
|
20230601,180400,6264115000,441000,441000,441000,441000,0
|
|
20230601,180300,6264115000,441000,441000,441000,441000,0
|
|
20230601,180200,6264115000,441000,441000,441000,441000,0
|
|
20230601,180100,6264115000,441000,441000,441000,441000,0
|
|
20230601,180000,6264115000,441000,441000,441000,441000,0
|
|
20230601,175900,6264115000,441000,441000,441000,441000,0
|
|
20230601,175800,6264115000,441000,441000,441000,441000,0
|
|
20230601,175700,6264115000,441000,441000,441000,441000,0
|
|
20230601,175600,6264115000,441000,441000,441000,441000,0
|
|
20230601,175500,6264115000,441000,441000,441000,441000,0
|
|
20230601,175400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,175300,6264115000,441000,441000,441000,441000,0
|
|
20230601,175200,6264115000,441000,441000,441000,441000,0
|
|
20230601,175100,6264115000,441000,441000,441000,441000,0
|
|
20230601,175000,6264115000,441000,441000,441000,441000,0
|
|
20230601,174900,6264115000,441000,441000,441000,441000,0
|
|
20230601,174800,6264115000,441000,441000,441000,441000,0
|
|
20230601,174700,6264115000,441000,441000,441000,441000,0
|
|
20230601,174600,6264115000,441000,441000,441000,441000,0
|
|
20230601,174500,6264115000,441000,441000,441000,441000,0
|
|
20230601,174400,6264115000,441000,441000,441000,441000,0
|
|
20230601,174300,6264115000,441000,441000,441000,441000,0
|
|
20230601,174200,6264115000,441000,441000,441000,441000,0
|
|
20230601,174100,6264115000,441000,441000,441000,441000,0
|
|
20230601,174000,6264115000,441000,441000,441000,441000,0
|
|
20230601,173900,6264115000,441000,441000,441000,441000,0
|
|
20230601,173800,6264115000,441000,441000,441000,441000,0
|
|
20230601,173700,6264115000,441000,441000,441000,441000,0
|
|
20230601,173600,6264115000,441000,441000,441000,441000,0
|
|
20230601,173500,6264115000,441000,441000,441000,441000,0
|
|
20230601,173400,6264115000,441000,441000,441000,441000,0
|
|
20230601,173300,6264115000,441000,441000,441000,441000,0
|
|
20230601,173200,6264115000,441000,441000,441000,441000,0
|
|
20230601,173100,6264115000,441000,441000,441000,441000,0
|
|
20230601,173000,6264115000,441000,441000,441000,441000,0
|
|
20230601,172900,6264115000,441000,441000,441000,441000,0
|
|
20230601,172800,6264115000,441000,441000,441000,441000,0
|
|
20230601,172700,6264115000,441000,441000,441000,441000,0
|
|
20230601,172600,6264115000,441000,441000,441000,441000,0
|
|
20230601,172500,6264115000,441000,441000,441000,441000,0
|
|
20230601,172400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,172300,6264115000,441000,441000,441000,441000,0
|
|
20230601,172200,6264115000,441000,441000,441000,441000,0
|
|
20230601,172100,6264115000,441000,441000,441000,441000,0
|
|
20230601,172000,6264115000,441000,441000,441000,441000,0
|
|
20230601,171900,6264115000,441000,441000,441000,441000,0
|
|
20230601,171800,6264115000,441000,441000,441000,441000,0
|
|
20230601,171700,6264115000,441000,441000,441000,441000,0
|
|
20230601,171600,6264115000,441000,441000,441000,441000,0
|
|
20230601,171500,6264115000,441000,441000,441000,441000,0
|
|
20230601,171400,6264115000,441000,441000,441000,441000,0
|
|
20230601,171300,6264115000,441000,441000,441000,441000,0
|
|
20230601,171200,6264115000,441000,441000,441000,441000,0
|
|
20230601,171100,6264115000,441000,441000,441000,441000,0
|
|
20230601,171000,6264115000,441000,441000,441000,441000,0
|
|
20230601,170900,6264115000,441000,441000,441000,441000,0
|
|
20230601,170800,6264115000,441000,441000,441000,441000,0
|
|
20230601,170700,6264115000,441000,441000,441000,441000,0
|
|
20230601,170600,6264115000,441000,441000,441000,441000,0
|
|
20230601,170500,6264115000,441000,441000,441000,441000,0
|
|
20230601,170400,6264115000,441000,441000,441000,441000,0
|
|
20230601,170300,6264115000,441000,441000,441000,441000,0
|
|
20230601,170200,6264115000,441000,441000,441000,441000,0
|
|
20230601,170100,6264115000,441000,441000,441000,441000,0
|
|
20230601,170000,6264115000,441000,441000,441000,441000,0
|
|
20230601,165900,6264115000,441000,441000,441000,441000,0
|
|
20230601,165800,6264115000,441000,441000,441000,441000,0
|
|
20230601,165700,6264115000,441000,441000,441000,441000,0
|
|
20230601,165600,6264115000,441000,441000,441000,441000,0
|
|
20230601,165500,6264115000,441000,441000,441000,441000,0
|
|
20230601,165400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,165300,6264115000,441000,441000,441000,441000,0
|
|
20230601,165200,6264115000,441000,441000,441000,441000,0
|
|
20230601,165100,6264115000,441000,441000,441000,441000,0
|
|
20230601,165000,6264115000,441000,441000,441000,441000,0
|
|
20230601,164900,6264115000,441000,441000,441000,441000,0
|
|
20230601,164800,6264115000,441000,441000,441000,441000,0
|
|
20230601,164700,6264115000,441000,441000,441000,441000,0
|
|
20230601,164600,6264115000,441000,441000,441000,441000,0
|
|
20230601,164500,6264115000,441000,441000,441000,441000,0
|
|
20230601,164400,6264115000,441000,441000,441000,441000,0
|
|
20230601,164300,6264115000,441000,441000,441000,441000,0
|
|
20230601,164200,6264115000,441000,441000,441000,441000,0
|
|
20230601,164100,6264115000,441000,441000,441000,441000,0
|
|
20230601,164000,6264115000,441000,441000,441000,441000,0
|
|
20230601,163900,6264115000,441000,441000,441000,441000,0
|
|
20230601,163800,6264115000,441000,441000,441000,441000,0
|
|
20230601,163700,6264115000,441000,441000,441000,441000,0
|
|
20230601,163600,6264115000,441000,441000,441000,441000,0
|
|
20230601,163500,6264115000,441000,441000,441000,441000,0
|
|
20230601,163400,6264115000,441000,441000,441000,441000,0
|
|
20230601,163300,6264115000,441000,441000,441000,441000,0
|
|
20230601,163200,6264115000,441000,441000,441000,441000,0
|
|
20230601,163100,6264115000,441000,441000,441000,441000,0
|
|
20230601,163000,6264115000,441000,441000,441000,441000,0
|
|
20230601,162900,6264115000,441000,441000,441000,441000,0
|
|
20230601,162800,6264115000,441000,441000,441000,441000,0
|
|
20230601,162700,6264115000,441000,441000,441000,441000,0
|
|
20230601,162600,6264115000,441000,441000,441000,441000,0
|
|
20230601,162500,6264115000,441000,441000,441000,441000,0
|
|
20230601,162400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,162300,6264115000,441000,441000,441000,441000,0
|
|
20230601,162200,6264115000,441000,441000,441000,441000,0
|
|
20230601,162100,6264115000,441000,441000,441000,441000,0
|
|
20230601,162000,6264115000,441000,441000,441000,441000,0
|
|
20230601,161900,6264115000,441000,441000,441000,441000,0
|
|
20230601,161800,6264115000,441000,441000,441000,441000,0
|
|
20230601,161700,6264115000,441000,441000,441000,441000,0
|
|
20230601,161600,6264115000,441000,441000,441000,441000,0
|
|
20230601,161500,6264115000,441000,441000,441000,441000,0
|
|
20230601,161400,6264115000,441000,441000,441000,441000,0
|
|
20230601,161300,6264115000,441000,441000,441000,441000,0
|
|
20230601,161200,6264115000,441000,441000,441000,441000,0
|
|
20230601,161100,6264115000,441000,441000,441000,441000,0
|
|
20230601,161000,6264115000,441000,441000,441000,441000,0
|
|
20230601,160900,6264115000,441000,441000,441000,441000,0
|
|
20230601,160800,6264115000,441000,441000,441000,441000,0
|
|
20230601,160700,6264115000,441000,441000,441000,441000,0
|
|
20230601,160600,6264115000,441000,441000,441000,441000,0
|
|
20230601,160500,6264115000,441000,441000,441000,441000,0
|
|
20230601,160400,6264115000,441000,441000,441000,441000,0
|
|
20230601,160300,6264115000,441000,441000,441000,441000,0
|
|
20230601,160200,6264115000,441000,441000,441000,441000,0
|
|
20230601,160100,6264115000,441000,441000,441000,441000,0
|
|
20230601,160000,6264115000,441000,441000,441000,441000,0
|
|
20230601,155900,6264115000,441000,441000,441000,441000,0
|
|
20230601,155800,6264115000,441000,441000,441000,441000,0
|
|
20230601,155700,6264115000,441000,441000,441000,441000,0
|
|
20230601,155600,6264115000,441000,441000,441000,441000,0
|
|
20230601,155500,6264115000,441000,441000,441000,441000,0
|
|
20230601,155400,6264115000,441000,441000,441000,441000,1054
|
|
20230601,155300,6264115000,441000,441000,441000,441000,0
|
|
20230601,155200,6264115000,441000,441000,441000,441000,0
|
|
20230601,155100,6264115000,441000,441000,441000,441000,0
|
|
20230601,155000,6264115000,441000,441000,441000,441000,0
|
|
20230601,154900,6264115000,441000,441000,441000,441000,0
|
|
20230601,154800,6264115000,441000,441000,441000,441000,0
|
|
20230601,154700,6264115000,441000,441000,441000,441000,0
|
|
20230601,154600,6264115000,441000,441000,441000,441000,0
|
|
20230601,154500,6264115000,441000,441000,441000,441000,0
|
|
20230601,154400,6264115000,441000,441000,441000,441000,0
|
|
20230601,154300,6264115000,441000,441000,441000,441000,0
|
|
20230601,154200,6264115000,441000,441000,441000,441000,0
|
|
20230601,154100,6264115000,441000,441000,441000,441000,0
|
|
20230601,154000,6264115000,441000,441000,441000,441000,0
|
|
20230601,153900,6264115000,441000,441000,441000,441000,0
|
|
20230601,153800,6264115000,441000,441000,441000,441000,0
|
|
20230601,153700,6264115000,441000,441000,441000,441000,0
|
|
20230601,153600,6264115000,441000,441000,441000,441000,0
|
|
20230601,153500,6264115000,441000,441000,441000,441000,0
|
|
20230601,153400,6264115000,441000,441000,441000,441000,0
|
|
20230601,153300,6264115000,441000,441000,441000,441000,0
|
|
20230601,153200,6264115000,441000,441000,441000,441000,0
|
|
20230601,153100,6264115000,441000,441000,441000,441000,0
|
|
20230601,153000,6264115000,441000,441000,441000,441000,1054
|
|
20230601,152900,5799301000,441000,441000,441000,441000,0
|
|
20230601,152800,5799301000,441000,441000,441000,441000,0
|
|
20230601,152700,5799301000,441000,441000,441000,441000,0
|
|
20230601,152600,5799301000,441000,441000,441000,441000,0
|
|
20230601,152500,5799301000,441000,441000,441000,441000,0
|
|
20230601,152400,5799301000,441000,441000,441000,441000,0
|
|
20230601,152300,5799301000,441000,441000,441000,441000,0
|
|
20230601,152200,5799301000,441000,441000,441000,441000,0
|
|
20230601,152100,5799301000,441000,441000,441000,441000,0
|
|
20230601,152000,5799301000,441000,441000,441000,441000,0
|
|
20230601,151900,5799301000,441000,440500,441000,440500,85
|
|
20230601,151800,5761853500,440500,441500,441500,440500,59
|
|
20230601,151700,5735836500,441000,441500,442000,441000,59
|
|
20230601,151600,5709785500,441500,441500,442000,441500,46
|
|
20230601,151500,5689476000,441500,441500,442000,441500,39
|
|
20230601,151400,5672253000,442000,442000,442000,441500,28
|
|
20230601,151300,5659885000,441000,440500,441500,440500,292
|
|
20230601,151200,5531078500,441000,441000,441000,440500,219
|
|
20230601,151100,5434508000,441000,442500,442500,441000,250
|
|
20230601,151000,5324050500,442000,442000,442500,442000,21
|
|
20230601,150900,5314764500,442000,442500,442500,442000,562
|
|
20230601,150800,5066357000,442000,442500,442500,442000,12
|
|
20230601,150700,5061049000,442000,442500,442500,442000,22
|
|
20230601,150600,5051319000,442000,442000,442500,442000,14
|
|
20230601,150500,5045130000,442000,442500,443000,442000,266
|
|
20230601,150400,4927515500,442000,442500,442500,442000,11
|
|
20230601,150300,4922652000,442500,442500,442500,442000,9
|
|
20230601,150200,4918671000,442500,442000,442500,442000,70
|
|
20230601,150100,4887697500,442000,442500,443000,442000,44
|
|
20230601,150000,4868227000,442500,442500,443000,442500,10
|
|
20230601,145900,4863798000,443000,442500,443000,442000,81
|
|
20230601,145800,4827955000,442000,442500,442500,442000,37
|
|
20230601,145700,4811600500,442000,442500,442500,442000,6
|
|
20230601,145600,4808946000,442000,442000,442500,442000,24
|
|
20230601,145500,4798337000,442000,442000,442500,442000,27
|
|
20230601,145400,4786401000,442000,442000,442500,442000,107
|
|
20230601,145300,4739106500,442000,443000,443000,442000,23
|
|
20230601,145200,4728927500,443000,442500,443000,442500,8
|
|
20230601,145100,4725384500,442500,442500,443000,442500,13
|
|
20230601,145000,4719630000,442500,442500,442500,442500,13
|
|
20230601,144900,4713877500,443000,442500,443000,442500,27
|
|
20230601,144800,4701928000,442500,442500,443000,442500,20
|
|
20230601,144700,4693070000,442500,442500,443000,442500,32
|
|
20230601,144600,4678908000,442500,442500,443000,442500,58
|
|
20230601,144500,4653217500,442500,443000,443000,442500,209
|
|
20230601,144400,4560634500,443500,443500,443500,443000,6
|
|
20230601,144300,4557974000,443500,443000,443500,443000,11
|
|
20230601,144200,4553098500,443500,443500,443500,443000,18
|
|
20230601,144100,4545123500,443500,443500,443500,443000,8
|
|
20230601,144000,4541577500,443000,443500,443500,443000,6
|
|
20230601,143900,4538919000,443500,444000,444000,443000,56
|
|
20230601,143800,4514084000,443500,444000,444000,443500,4
|
|
20230601,143700,4512309500,444000,444000,444000,443500,39
|
|
20230601,143600,4494995000,444500,444500,444500,444000,8
|
|
20230601,143500,4491439500,444000,444500,444500,444000,10
|
|
20230601,143400,4486995000,444000,444500,444500,443500,66
|
|
20230601,143300,4457660000,444000,444500,444500,444000,90
|
|
20230601,143200,4417699500,444500,444000,444500,444000,66
|
|
20230601,143100,4388364500,444500,445000,445000,444500,21
|
|
20230601,143000,4379029500,445000,445500,445500,444500,16
|
|
20230601,142900,4371906000,445500,445500,445500,445000,34
|
|
20230601,142800,4356769500,445500,445000,445500,445000,75
|
|
20230601,142700,4323392000,445000,445000,445000,444500,16
|
|
20230601,142600,4316272500,445000,445000,445500,444500,20
|
|
20230601,142500,4307372500,445000,445000,445000,444500,10
|
|
20230601,142400,4302923500,445000,445000,445000,444500,24
|
|
20230601,142300,4292246000,445000,445000,445000,445000,4
|
|
20230601,142200,4290466000,445000,445000,445000,445000,7
|
|
20230601,142100,4287351000,445000,445000,445000,444500,37
|
|
20230601,142000,4270887500,445000,445000,445000,444500,8
|
|
20230601,141900,4267328000,444500,445000,445000,444500,37
|
|
20230601,141800,4250864500,445000,445000,445500,444500,49
|
|
20230601,141700,4229062000,445000,445000,445000,444500,37
|
|
20230601,141600,4212597500,445000,444500,445000,444500,10
|
|
20230601,141500,4208149000,444500,445000,445500,444500,22
|
|
20230601,141400,4198352500,445500,445000,445500,445000,15
|
|
20230601,141300,4191673000,445500,445500,445500,445000,9
|
|
20230601,141200,4187664500,445000,445500,445500,445000,18
|
|
20230601,141100,4179646000,445500,445500,445500,445000,41
|
|
20230601,141000,4161382000,445500,445000,445500,445000,35
|
|
20230601,140900,4145801000,445000,444500,445000,444500,10
|
|
20230601,140800,4141352000,445000,445000,445000,444500,9
|
|
20230601,140700,4137347500,445000,445000,445000,444500,8
|
|
20230601,140600,4133788500,444500,445000,445000,444500,10
|
|
20230601,140500,4129339500,445000,445000,445000,444500,4
|
|
20230601,140400,4127560000,444000,444500,445000,444000,12
|
|
20230601,140300,4122223000,445000,445000,445000,445000,4
|
|
20230601,140200,4120443000,445000,445500,445500,444500,37
|
|
20230601,140100,4103976500,445500,445000,445500,445000,10
|
|
20230601,140000,4099525500,445000,444500,445000,444500,8
|
|
20230601,135900,4095967500,444500,444000,444500,444000,12
|
|
20230601,135800,4090636000,444500,444000,444500,444000,9
|
|
20230601,135700,4086636000,444500,445000,445500,444500,12
|
|
20230601,135600,4081295500,445000,444000,445000,443500,92
|
|
20230601,135500,4040417500,444000,443500,444000,443500,6
|
|
20230601,135400,4037754500,444000,443000,444000,443000,52
|
|
20230601,135300,4014692500,443000,443500,443500,443000,9
|
|
20230601,135200,4010702000,443000,443500,443500,443000,22
|
|
20230601,135100,4000954500,443500,443000,443500,443000,22
|
|
20230601,135000,3991199500,443500,443000,443500,442500,51
|
|
20230601,134900,3968606500,443000,443000,443000,443000,4
|
|
20230601,134800,3966834500,442500,443000,443000,442500,34
|
|
20230601,134700,3951786500,443000,443000,443000,443000,5
|
|
20230601,134600,3949571500,442500,443000,443000,442500,102
|
|
20230601,134500,3904435500,442500,443000,443000,442500,7
|
|
20230601,134400,3901335500,443000,443000,443500,443000,99
|
|
20230601,134300,3857478000,443000,443500,443500,443000,45
|
|
20230601,134200,3837535500,443500,444000,444000,443500,43
|
|
20230601,134100,3818457500,444000,444000,444000,444000,17
|
|
20230601,134000,3810909500,444500,444000,444500,444000,8
|
|
20230601,133900,3807357000,444500,444500,445000,444500,14
|
|
20230601,133800,3801132000,444500,444500,444500,444500,2
|
|
20230601,133700,3800243000,444500,444000,444500,444000,12
|
|
20230601,133600,3794910500,444500,444500,444500,444500,1
|
|
20230601,133500,3794466000,444500,444500,444500,444500,52
|
|
20230601,133400,3771352000,445000,445000,445000,445000,1
|
|
20230601,133300,3770907000,445000,445000,445000,445000,5
|
|
20230601,133200,3768682000,444500,445000,445000,444500,6
|
|
20230601,133100,3766014000,445000,445000,445000,445000,3
|
|
20230601,133000,3764679000,444000,444500,444500,444000,3
|
|
20230601,132900,3763346000,444500,444500,444500,444000,7
|
|
20230601,132800,3760236000,444500,444000,444500,444000,5
|
|
20230601,132700,3758015500,444500,444500,444500,444500,4
|
|
20230601,132600,3756237500,444000,444000,444500,444000,4
|
|
20230601,132500,3754461000,444500,444500,444500,444500,5
|
|
20230601,132400,3752238500,444500,444000,444500,444000,3
|
|
20230601,132300,3750906000,444000,444000,444500,444000,16
|
|
20230601,132200,3743799500,444500,444000,444500,444000,3
|
|
20230601,132100,3742466500,444500,444000,444500,444000,18
|
|
20230601,132000,3734472000,444500,444500,444500,444500,1
|
|
20230601,131900,3734027500,444500,444000,444500,444000,5
|
|
20230601,131800,3731805500,444000,444000,444000,443500,24
|
|
20230601,131700,3721150500,444000,443500,444000,443500,6
|
|
20230601,131600,3718487500,444000,444500,444500,443500,17
|
|
20230601,131500,3710940500,444500,444500,444500,444000,19
|
|
20230601,131400,3702501000,444500,444500,444500,444500,10
|
|
20230601,131300,3698056000,444000,444500,444500,444000,4
|
|
20230601,131200,3696279500,444000,444500,444500,444000,6
|
|
20230601,131100,3693613500,444000,444500,444500,444000,11
|
|
20230601,131000,3688729000,444000,444500,444500,444000,6
|
|
20230601,130900,3686063000,444000,444500,444500,444000,25
|
|
20230601,130800,3674962500,444000,444000,444500,444000,8
|
|
20230601,130700,3671408000,444000,445000,445000,444000,7
|
|
20230601,130600,3668296500,445000,445000,445000,445000,4
|
|
20230601,130500,3666516500,444500,444500,444500,444500,2
|
|
20230601,130400,3665627500,445000,444500,445000,444500,4
|
|
20230601,130300,3663849000,444000,444000,444500,444000,3
|
|
20230601,130200,3662516500,444500,444500,444500,444000,49
|
|
20230601,130100,3640736500,444500,444000,444500,444000,24
|
|
20230601,130000,3630079500,444500,444500,444500,444500,6
|
|
20230601,125900,3627412500,444500,444500,444500,444000,6
|
|
20230601,125800,3624747500,444500,444500,444500,444000,5
|
|
20230601,125700,3622525500,444500,444500,444500,444500,2
|
|
20230601,125600,3621636500,444000,444500,444500,444000,9
|
|
20230601,125500,3617637500,444500,444500,444500,444500,24
|
|
20230601,125400,3606969500,444500,445500,445500,444500,93
|
|
20230601,125300,3565588500,445500,445500,445500,445500,14
|
|
20230601,125200,3559351500,446000,446000,446000,445500,18
|
|
20230601,125100,3551324000,445500,445500,446000,445500,21
|
|
20230601,125000,3541965500,445500,445000,445500,445000,54
|
|
20230601,124900,3517909000,445000,444500,445000,444500,156
|
|
20230601,124800,3448504500,444000,444000,444500,444000,7
|
|
20230601,124700,3445394500,444500,444000,444500,444000,125
|
|
20230601,124600,3389891500,444000,443500,444000,443500,16
|
|
20230601,124500,3382788500,443500,444000,444000,443500,5
|
|
20230601,124400,3380569000,444000,443500,444000,443500,30
|
|
20230601,124300,3367258500,442500,442500,442500,442500,3
|
|
20230601,124200,3365931000,442500,443500,443500,442500,14
|
|
20230601,124100,3359733000,442500,442500,442500,442500,1
|
|
20230601,124000,3359290500,443000,443000,443000,442500,27
|
|
20230601,123900,3347330500,443000,443000,443000,443000,2
|
|
20230601,123800,3346444500,443000,443000,443000,443000,3
|
|
20230601,123700,3345115500,442500,443000,443000,442500,4
|
|
20230601,123600,3343344500,443000,442500,443000,442500,9
|
|
20230601,123500,3339360500,442500,442500,442500,442500,4
|
|
20230601,123400,3337590500,443000,443000,443000,443000,3
|
|
20230601,123300,3336261500,442500,443500,443500,442500,6
|
|
20230601,123200,3333603500,443000,442500,443000,442500,4
|
|
20230601,123100,3331833000,443000,443000,443000,443000,18
|
|
20230601,123000,3323859000,442500,442500,442500,442500,1
|
|
20230601,122900,3323416500,443000,443000,443000,442500,6
|
|
20230601,122800,3320759500,442500,442500,442500,442500,0
|
|
20230601,122700,3320759500,442500,443000,443000,442500,4
|
|
20230601,122600,3318988000,442500,442500,442500,442500,2
|
|
20230601,122500,3318103000,442500,443000,443000,442500,4
|
|
20230601,122400,3316331500,442500,442500,442500,442500,4
|
|
20230601,122300,3314561500,443000,442000,443000,442000,18
|
|
20230601,122200,3306596000,442000,443000,443000,442000,151
|
|
20230601,122100,3239776500,443000,443500,443500,443000,5
|
|
20230601,122000,3237560000,443000,443500,443500,443000,83
|
|
20230601,121900,3200789500,443000,444000,444000,443000,12
|
|
20230601,121800,3195466000,443500,444000,444000,443500,4
|
|
20230601,121700,3193691500,444000,444000,444000,444000,3
|
|
20230601,121600,3192359500,443500,444000,444000,443500,12
|
|
20230601,121500,3187037000,444000,444000,444000,444000,3
|
|
20230601,121400,3185705000,443500,443500,443500,443500,2
|
|
20230601,121300,3184818000,443500,443500,444000,443000,27
|
|
20230601,121200,3172834000,444000,444000,444000,444000,0
|
|
20230601,121100,3172834000,444000,444000,444000,444000,4
|
|
20230601,121000,3171058000,443000,444000,444000,443000,3
|
|
20230601,120900,3169728000,444000,443000,444000,443000,4
|
|
20230601,120800,3167953000,443000,443000,443000,443000,0
|
|
20230601,120700,3167953000,443000,443500,443500,443000,5
|
|
20230601,120600,3165736500,443500,443500,443500,443500,8
|
|
20230601,120500,3162188500,443500,443000,443500,443000,7
|
|
20230601,120400,3159086000,444000,444000,444000,444000,1
|
|
20230601,120300,3158642000,444000,444000,444000,444000,3
|
|
20230601,120200,3157310000,442500,442500,442500,442500,3
|
|
20230601,120100,3155982500,443500,442500,443500,442500,100
|
|
20230601,120000,3111700000,442000,442000,442000,442000,1
|
|
20230601,115900,3111258000,442000,442000,442500,442000,23
|
|
20230601,115800,3101091000,441500,441500,441500,441500,4
|
|
20230601,115700,3099325000,441500,441500,441500,441500,1
|
|
20230601,115600,3098883500,442000,442000,442000,442000,8
|
|
20230601,115500,3095347500,442000,442000,442000,442000,2
|
|
20230601,115400,3094463500,442000,442500,442500,442000,24
|
|
20230601,115300,3083855000,442000,442000,442000,442000,1
|
|
20230601,115200,3083413000,442000,442000,442000,442000,0
|
|
20230601,115100,3083413000,442000,442000,442000,442000,15
|
|
20230601,115000,3076783000,442500,442500,442500,442500,2
|
|
20230601,114900,3075898000,442500,442500,442500,442500,0
|
|
20230601,114800,3075898000,442500,442000,442500,442000,3
|
|
20230601,114700,3074571500,442500,442500,442500,442500,1
|
|
20230601,114600,3074129000,442500,442500,442500,442000,7
|
|
20230601,114500,3071032000,443000,443000,443000,443000,11
|
|
20230601,114400,3066159000,442500,442500,442500,442500,1
|
|
20230601,114300,3065716500,443000,441500,443000,441500,7
|
|
20230601,114200,3062624500,441500,441500,441500,441500,4
|
|
20230601,114100,3060858500,442000,442000,442000,442000,17
|
|
20230601,114000,3053344500,442000,443000,443000,442000,33
|
|
20230601,113900,3038728500,441500,441500,441500,441500,12
|
|
20230601,113800,3033430500,441500,442000,442000,441500,9
|
|
20230601,113700,3029455500,441500,441500,441500,441500,4
|
|
20230601,113600,3027689500,442000,442000,442500,442000,40
|
|
20230601,113500,3010005000,442000,442500,442500,442000,107
|
|
20230601,113400,2962686500,442500,442500,442500,442500,0
|
|
20230601,113300,2962686500,442500,442500,442500,442500,8
|
|
20230601,113200,2959146500,442500,442500,442500,442000,16
|
|
20230601,113100,2952067500,442500,442500,442500,442500,11
|
|
20230601,113000,2947200000,443000,443000,443000,443000,1
|
|
20230601,112900,2946757000,442500,442500,442500,442500,3
|
|
20230601,112800,2945429500,442500,442500,443000,442500,17
|
|
20230601,112700,2937906500,442500,441000,442500,441000,41
|
|
20230601,112600,2919768500,442500,442500,442500,442500,0
|
|
20230601,112500,2919768500,442500,442500,442500,442500,7
|
|
20230601,112400,2916671000,442500,441500,442500,440500,26
|
|
20230601,112300,2905190000,441000,440500,441000,440500,2
|
|
20230601,112200,2904308500,441500,441500,441500,440500,3
|
|
20230601,112100,2902985000,440500,440500,440500,440500,2
|
|
20230601,112000,2902104000,441000,441500,441500,441000,26
|
|
20230601,111900,2890637000,441000,441000,441000,441000,1
|
|
20230601,111800,2890196000,441000,440500,441000,440500,98
|
|
20230601,111700,2847013500,440000,440000,440000,440000,5
|
|
20230601,111600,2844813500,440000,440000,440000,440000,8
|
|
20230601,111500,2841293500,440000,440500,440500,440000,3
|
|
20230601,111400,2839973000,440500,440500,440500,440500,6
|
|
20230601,111300,2837330000,440500,440000,440500,440000,14
|
|
20230601,111200,2831169500,440000,440000,440000,440000,19
|
|
20230601,111100,2822809500,440000,440000,440000,440000,25
|
|
20230601,111000,2811809500,439500,439500,440000,439500,6
|
|
20230601,110900,2809172000,439500,439500,439500,439500,5
|
|
20230601,110800,2806974500,439500,440000,440000,438500,542
|
|
20230601,110700,2568840000,440000,440000,440500,440000,42
|
|
20230601,110600,2550359500,440000,440000,440000,440000,34
|
|
20230601,110500,2535399500,440000,440000,440000,440000,13
|
|
20230601,110400,2529679500,440000,440000,440000,440000,5
|
|
20230601,110300,2527479500,440500,440000,440500,440000,12
|
|
20230601,110200,2522196000,440000,440000,440500,440000,14
|
|
20230601,110100,2516035500,440000,440500,440500,440000,196
|
|
20230601,110000,2429782500,440500,440000,440500,440000,22
|
|
20230601,105900,2420096500,440000,440500,440500,440000,145
|
|
20230601,105800,2356253500,440500,441000,441000,440500,100
|
|
20230601,105700,2312203000,440500,440500,440500,440500,4
|
|
20230601,105600,2310441000,440500,440500,441000,440500,10
|
|
20230601,105500,2306033500,440500,440500,440500,440500,119
|
|
20230601,105400,2253614000,440500,441000,441000,440500,12
|
|
20230601,105300,2248323500,440500,440500,440500,440500,3
|
|
20230601,105200,2247002000,440500,441000,441000,440500,4
|
|
20230601,105100,2245239500,440500,441000,441000,440500,13
|
|
20230601,105000,2239507500,441000,441000,441000,441000,39
|
|
20230601,104900,2222308500,441000,441000,441000,441000,15
|
|
20230601,104800,2215693500,441000,441000,441500,441000,5
|
|
20230601,104700,2213488000,441000,440500,441000,440500,46
|
|
20230601,104600,2193218500,440500,440500,440500,440000,41
|
|
20230601,104500,2175160000,440500,440500,440500,440500,45
|
|
20230601,104400,2155337500,440500,440500,440500,440500,7
|
|
20230601,104300,2152254000,440500,440500,440500,440500,5
|
|
20230601,104200,2150051500,441000,440000,441000,440000,240
|
|
20230601,104100,2044319500,440000,441500,442000,440000,443
|
|
20230601,104000,1849151500,441500,441500,441500,441500,11
|
|
20230601,103900,1844295000,441500,441500,442000,441500,118
|
|
20230601,103800,1792197500,442000,442000,442000,441500,17
|
|
20230601,103700,1784687000,442000,442000,442000,442000,2
|
|
20230601,103600,1783803000,442000,442500,442500,442000,29
|
|
20230601,103500,1770984500,442000,442000,442000,442000,1
|
|
20230601,103400,1770542500,442000,442500,442500,442000,261
|
|
20230601,103300,1655114000,442500,442500,442500,442500,0
|
|
20230601,103200,1655114000,442500,442500,443000,442500,24
|
|
20230601,103100,1644493000,443000,443000,443000,443000,8
|
|
20230601,103000,1640949000,443000,443000,443000,443000,7
|
|
20230601,102900,1637848000,443000,443000,443000,443000,32
|
|
20230601,102800,1623672000,443000,443000,443000,443000,12
|
|
20230601,102700,1618356000,443000,442500,443000,442500,28
|
|
20230601,102600,1605952500,442500,442500,442500,442500,3
|
|
20230601,102500,1604625000,442000,442500,442500,442000,2
|
|
20230601,102400,1603740500,442500,442500,442500,442500,8
|
|
20230601,102300,1600200500,442500,442500,442500,442500,5
|
|
20230601,102200,1597988000,442500,442000,442500,442000,19
|
|
20230601,102100,1589585500,442000,443000,443000,442000,194
|
|
20230601,102000,1503773500,443000,442500,443000,442500,36
|
|
20230601,101900,1487836500,442500,443000,443000,442500,4
|
|
20230601,101800,1486065000,443000,442500,443000,442500,17
|
|
20230601,101700,1478535500,442500,442500,442500,442500,1
|
|
20230601,101600,1478093000,442500,442500,442500,442500,11
|
|
20230601,101500,1473225500,443000,443000,443000,443000,0
|
|
20230601,101400,1473225500,443000,443000,443000,443000,0
|
|
20230601,101300,1473225500,443000,443000,443000,443000,1
|
|
20230601,101200,1472782500,442500,443000,443000,442500,34
|
|
20230601,101100,1457724500,443500,443000,443500,443000,5
|
|
20230601,101000,1455507500,443000,443000,443000,443000,12
|
|
20230601,100900,1450191500,443000,443000,443000,443000,0
|
|
20230601,100800,1450191500,443000,443000,443500,443000,125
|
|
20230601,100700,1394805500,443000,443000,443000,442500,6
|
|
20230601,100600,1392148000,443000,443000,443000,442500,24
|
|
20230601,100500,1381520000,443000,443500,443500,443000,4
|
|
20230601,100400,1379747000,443500,443000,443500,443000,6
|
|
20230601,100300,1377088500,443000,443500,443500,443000,4
|
|
20230601,100200,1375316000,443000,443000,443000,443000,41
|
|
20230601,100100,1357153000,442500,442500,442500,442500,8
|
|
20230601,100000,1353613000,443000,443000,443000,443000,2
|
|
20230601,095900,1352727000,442500,442500,442500,442500,37
|
|
20230601,095800,1336354500,442500,443000,443000,442500,14
|
|
20230601,095700,1330158500,443000,442500,443000,442500,17
|
|
20230601,095600,1322630000,442500,442500,443000,442500,12
|
|
20230601,095500,1317317500,442500,442500,442500,442000,60
|
|
20230601,095400,1290778500,443000,443000,443000,443000,167
|
|
20230601,095300,1216797500,443500,444000,444000,443500,87
|
|
20230601,095200,1178210500,444000,444000,444000,444000,20
|
|
20230601,095100,1169330500,444000,444000,444000,444000,6
|
|
20230601,095000,1166666500,444000,443500,444000,443500,24
|
|
20230601,094900,1156013000,443500,443500,443500,443500,8
|
|
20230601,094800,1152465000,444000,444000,444000,443500,194
|
|
20230601,094700,1066349000,444500,444500,444500,444000,20
|
|
20230601,094600,1057464000,444000,444500,444500,444000,22
|
|
20230601,094500,1047695500,444500,445000,445000,444500,115
|
|
20230601,094400,996546000,445000,445500,445500,445000,2
|
|
20230601,094300,995655500,445500,445500,445500,445500,34
|
|
20230601,094200,980508500,445500,445500,445500,445500,30
|
|
20230601,094100,967143500,446000,445000,446000,445000,57
|
|
20230601,094000,941751000,445000,445000,445000,445000,5
|
|
20230601,093900,939526000,445000,445000,445000,445000,5
|
|
20230601,093800,937301000,445000,445000,445000,445000,29
|
|
20230601,093700,924396000,445000,445500,445500,445000,115
|
|
20230601,093600,873219000,445000,445500,445500,445000,46
|
|
20230601,093500,852727500,445500,445500,445500,445500,14
|
|
20230601,093400,846490500,445500,445500,445500,445500,34
|
|
20230601,093300,831343500,445500,445500,445500,445500,1
|
|
20230601,093200,830898000,445500,446000,446000,445500,27
|
|
20230601,093100,818868500,446000,446000,446000,446000,122
|
|
20230601,093000,764456500,446000,446000,446000,446000,1
|
|
20230601,092900,764010500,446500,446000,446500,446000,47
|
|
20230601,092800,743046000,446500,446500,446500,446500,1
|
|
20230601,092700,742599500,446000,446000,446000,446000,14
|
|
20230601,092600,736355500,446000,446500,446500,446000,24
|
|
20230601,092500,725649000,446500,446000,446500,446000,47
|
|
20230601,092400,704685000,446500,447000,447000,446000,92
|
|
20230601,092300,663608500,447000,447500,449000,447000,334
|
|
20230601,092200,514219500,447000,447000,447500,447000,96
|
|
20230601,092100,471272500,447000,447500,447500,447000,32
|
|
20230601,092000,456967500,447500,447500,448000,447500,52
|
|
20230601,091900,433687500,448000,447500,448000,447500,6
|
|
20230601,091800,431000000,447500,448000,448000,447500,37
|
|
20230601,091700,414428000,448000,448000,448000,448000,13
|
|
20230601,091600,408604000,447500,447500,447500,447500,3
|
|
20230601,091500,407261500,447500,448000,448000,447500,86
|
|
20230601,091400,368751500,447500,447500,447500,447500,58
|
|
20230601,091300,342796500,447500,448000,448000,447500,7
|
|
20230601,091200,339662000,448000,448000,448000,448000,1
|
|
20230601,091100,339214000,448000,449000,449000,448000,58
|
|
20230601,091000,313198000,449500,449500,449500,449500,20
|
|
20230601,090900,304208000,449500,449500,449500,449500,8
|
|
20230601,090800,300612000,449000,449000,450000,449000,11
|
|
20230601,090700,295669000,449000,450000,450000,449000,3
|
|
20230601,090600,294321000,448500,450000,450000,448500,53
|
|
20230601,090500,270478500,450000,448500,450000,448500,109
|
|
20230601,090400,221485000,449000,448500,449000,448500,26
|
|
20230601,090300,209821500,448500,448000,448500,448000,65
|
|
20230601,090200,180697500,448000,447000,448000,447000,278
|
|
20230601,090100,56376500,446500,447500,447500,446500,68
|
|
20230601,090000,25995500,448000,448500,448500,448000,56
|