771 lines
43 KiB
CSV
771 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,214800,6208448000,448000,448000,448000,448000,388
|
|
20230602,214700,6208448000,448000,448000,448000,448000,0
|
|
20230602,214600,6208448000,448000,448000,448000,448000,0
|
|
20230602,214500,6208448000,448000,448000,448000,448000,0
|
|
20230602,214400,6208448000,448000,448000,448000,448000,0
|
|
20230602,214300,6208448000,448000,448000,448000,448000,0
|
|
20230602,214200,6208448000,448000,448000,448000,448000,0
|
|
20230602,214100,6208448000,448000,448000,448000,448000,0
|
|
20230602,214000,6208448000,448000,448000,448000,448000,0
|
|
20230602,213900,6208448000,448000,448000,448000,448000,0
|
|
20230602,213800,6208448000,448000,448000,448000,448000,0
|
|
20230602,213700,6208448000,448000,448000,448000,448000,0
|
|
20230602,213600,6208448000,448000,448000,448000,448000,0
|
|
20230602,213500,6208448000,448000,448000,448000,448000,0
|
|
20230602,213400,6208448000,448000,448000,448000,448000,0
|
|
20230602,213300,6208448000,448000,448000,448000,448000,0
|
|
20230602,213200,6208448000,448000,448000,448000,448000,0
|
|
20230602,213100,6208448000,448000,448000,448000,448000,0
|
|
20230602,213000,6208448000,448000,448000,448000,448000,0
|
|
20230602,212900,6208448000,448000,448000,448000,448000,0
|
|
20230602,212800,6208448000,448000,448000,448000,448000,0
|
|
20230602,212700,6208448000,448000,448000,448000,448000,0
|
|
20230602,212600,6208448000,448000,448000,448000,448000,0
|
|
20230602,212500,6208448000,448000,448000,448000,448000,0
|
|
20230602,212400,6208448000,448000,448000,448000,448000,0
|
|
20230602,212300,6208448000,448000,448000,448000,448000,0
|
|
20230602,212200,6208448000,448000,448000,448000,448000,0
|
|
20230602,212100,6208448000,448000,448000,448000,448000,0
|
|
20230602,212000,6208448000,448000,448000,448000,448000,0
|
|
20230602,211900,6208448000,448000,448000,448000,448000,0
|
|
20230602,211800,6208448000,448000,448000,448000,448000,388
|
|
20230602,211700,6208448000,448000,448000,448000,448000,0
|
|
20230602,211600,6208448000,448000,448000,448000,448000,0
|
|
20230602,211500,6208448000,448000,448000,448000,448000,0
|
|
20230602,211400,6208448000,448000,448000,448000,448000,0
|
|
20230602,211300,6208448000,448000,448000,448000,448000,0
|
|
20230602,211200,6208448000,448000,448000,448000,448000,0
|
|
20230602,211100,6208448000,448000,448000,448000,448000,0
|
|
20230602,211000,6208448000,448000,448000,448000,448000,0
|
|
20230602,210900,6208448000,448000,448000,448000,448000,0
|
|
20230602,210800,6208448000,448000,448000,448000,448000,0
|
|
20230602,210700,6208448000,448000,448000,448000,448000,0
|
|
20230602,210600,6208448000,448000,448000,448000,448000,0
|
|
20230602,210500,6208448000,448000,448000,448000,448000,0
|
|
20230602,210400,6208448000,448000,448000,448000,448000,0
|
|
20230602,210300,6208448000,448000,448000,448000,448000,0
|
|
20230602,210200,6208448000,448000,448000,448000,448000,0
|
|
20230602,210100,6208448000,448000,448000,448000,448000,0
|
|
20230602,210000,6208448000,448000,448000,448000,448000,0
|
|
20230602,205900,6208448000,448000,448000,448000,448000,0
|
|
20230602,205800,6208448000,448000,448000,448000,448000,0
|
|
20230602,205700,6208448000,448000,448000,448000,448000,0
|
|
20230602,205600,6208448000,448000,448000,448000,448000,0
|
|
20230602,205500,6208448000,448000,448000,448000,448000,0
|
|
20230602,205400,6208448000,448000,448000,448000,448000,0
|
|
20230602,205300,6208448000,448000,448000,448000,448000,0
|
|
20230602,205200,6208448000,448000,448000,448000,448000,0
|
|
20230602,205100,6208448000,448000,448000,448000,448000,0
|
|
20230602,205000,6208448000,448000,448000,448000,448000,0
|
|
20230602,204900,6208448000,448000,448000,448000,448000,0
|
|
20230602,204800,6208448000,448000,448000,448000,448000,388
|
|
20230602,204700,6208448000,448000,448000,448000,448000,0
|
|
20230602,204600,6208448000,448000,448000,448000,448000,0
|
|
20230602,204500,6208448000,448000,448000,448000,448000,0
|
|
20230602,204400,6208448000,448000,448000,448000,448000,0
|
|
20230602,204300,6208448000,448000,448000,448000,448000,0
|
|
20230602,204200,6208448000,448000,448000,448000,448000,0
|
|
20230602,204100,6208448000,448000,448000,448000,448000,0
|
|
20230602,204000,6208448000,448000,448000,448000,448000,0
|
|
20230602,203900,6208448000,448000,448000,448000,448000,0
|
|
20230602,203800,6208448000,448000,448000,448000,448000,0
|
|
20230602,203700,6208448000,448000,448000,448000,448000,0
|
|
20230602,203600,6208448000,448000,448000,448000,448000,0
|
|
20230602,203500,6208448000,448000,448000,448000,448000,0
|
|
20230602,203400,6208448000,448000,448000,448000,448000,0
|
|
20230602,203300,6208448000,448000,448000,448000,448000,0
|
|
20230602,203200,6208448000,448000,448000,448000,448000,0
|
|
20230602,203100,6208448000,448000,448000,448000,448000,0
|
|
20230602,203000,6208448000,448000,448000,448000,448000,0
|
|
20230602,202900,6208448000,448000,448000,448000,448000,0
|
|
20230602,202800,6208448000,448000,448000,448000,448000,0
|
|
20230602,202700,6208448000,448000,448000,448000,448000,0
|
|
20230602,202600,6208448000,448000,448000,448000,448000,0
|
|
20230602,202500,6208448000,448000,448000,448000,448000,0
|
|
20230602,202400,6208448000,448000,448000,448000,448000,0
|
|
20230602,202300,6208448000,448000,448000,448000,448000,0
|
|
20230602,202200,6208448000,448000,448000,448000,448000,0
|
|
20230602,202100,6208448000,448000,448000,448000,448000,0
|
|
20230602,202000,6208448000,448000,448000,448000,448000,0
|
|
20230602,201900,6208448000,448000,448000,448000,448000,0
|
|
20230602,201800,6208448000,448000,448000,448000,448000,388
|
|
20230602,201700,6208448000,448000,448000,448000,448000,0
|
|
20230602,201600,6208448000,448000,448000,448000,448000,0
|
|
20230602,201500,6208448000,448000,448000,448000,448000,0
|
|
20230602,201400,6208448000,448000,448000,448000,448000,0
|
|
20230602,201300,6208448000,448000,448000,448000,448000,0
|
|
20230602,201200,6208448000,448000,448000,448000,448000,0
|
|
20230602,201100,6208448000,448000,448000,448000,448000,0
|
|
20230602,201000,6208448000,448000,448000,448000,448000,0
|
|
20230602,200900,6208448000,448000,448000,448000,448000,0
|
|
20230602,200800,6208448000,448000,448000,448000,448000,0
|
|
20230602,200700,6208448000,448000,448000,448000,448000,0
|
|
20230602,200600,6208448000,448000,448000,448000,448000,0
|
|
20230602,200500,6208448000,448000,448000,448000,448000,0
|
|
20230602,200400,6208448000,448000,448000,448000,448000,0
|
|
20230602,200300,6208448000,448000,448000,448000,448000,0
|
|
20230602,200200,6208448000,448000,448000,448000,448000,0
|
|
20230602,200100,6208448000,448000,448000,448000,448000,0
|
|
20230602,200000,6208448000,448000,448000,448000,448000,0
|
|
20230602,195900,6208448000,448000,448000,448000,448000,0
|
|
20230602,195800,6208448000,448000,448000,448000,448000,0
|
|
20230602,195700,6208448000,448000,448000,448000,448000,0
|
|
20230602,195600,6208448000,448000,448000,448000,448000,0
|
|
20230602,195500,6208448000,448000,448000,448000,448000,0
|
|
20230602,195400,6208448000,448000,448000,448000,448000,0
|
|
20230602,195300,6208448000,448000,448000,448000,448000,0
|
|
20230602,195200,6208448000,448000,448000,448000,448000,0
|
|
20230602,195100,6208448000,448000,448000,448000,448000,0
|
|
20230602,195000,6208448000,448000,448000,448000,448000,0
|
|
20230602,194900,6208448000,448000,448000,448000,448000,0
|
|
20230602,194800,6208448000,448000,448000,448000,448000,388
|
|
20230602,194700,6208448000,448000,448000,448000,448000,0
|
|
20230602,194600,6208448000,448000,448000,448000,448000,0
|
|
20230602,194500,6208448000,448000,448000,448000,448000,0
|
|
20230602,194400,6208448000,448000,448000,448000,448000,0
|
|
20230602,194300,6208448000,448000,448000,448000,448000,0
|
|
20230602,194200,6208448000,448000,448000,448000,448000,0
|
|
20230602,194100,6208448000,448000,448000,448000,448000,0
|
|
20230602,194000,6208448000,448000,448000,448000,448000,0
|
|
20230602,193900,6208448000,448000,448000,448000,448000,0
|
|
20230602,193800,6208448000,448000,448000,448000,448000,0
|
|
20230602,193700,6208448000,448000,448000,448000,448000,0
|
|
20230602,193600,6208448000,448000,448000,448000,448000,0
|
|
20230602,193500,6208448000,448000,448000,448000,448000,0
|
|
20230602,193400,6208448000,448000,448000,448000,448000,0
|
|
20230602,193300,6208448000,448000,448000,448000,448000,0
|
|
20230602,193200,6208448000,448000,448000,448000,448000,0
|
|
20230602,193100,6208448000,448000,448000,448000,448000,0
|
|
20230602,193000,6208448000,448000,448000,448000,448000,0
|
|
20230602,192900,6208448000,448000,448000,448000,448000,0
|
|
20230602,192800,6208448000,448000,448000,448000,448000,0
|
|
20230602,192700,6208448000,448000,448000,448000,448000,0
|
|
20230602,192600,6208448000,448000,448000,448000,448000,0
|
|
20230602,192500,6208448000,448000,448000,448000,448000,0
|
|
20230602,192400,6208448000,448000,448000,448000,448000,0
|
|
20230602,192300,6208448000,448000,448000,448000,448000,0
|
|
20230602,192200,6208448000,448000,448000,448000,448000,0
|
|
20230602,192100,6208448000,448000,448000,448000,448000,0
|
|
20230602,192000,6208448000,448000,448000,448000,448000,0
|
|
20230602,191900,6208448000,448000,448000,448000,448000,0
|
|
20230602,191800,6208448000,448000,448000,448000,448000,388
|
|
20230602,191700,6208448000,448000,448000,448000,448000,0
|
|
20230602,191600,6208448000,448000,448000,448000,448000,0
|
|
20230602,191500,6208448000,448000,448000,448000,448000,0
|
|
20230602,191400,6208448000,448000,448000,448000,448000,0
|
|
20230602,191300,6208448000,448000,448000,448000,448000,0
|
|
20230602,191200,6208448000,448000,448000,448000,448000,0
|
|
20230602,191100,6208448000,448000,448000,448000,448000,0
|
|
20230602,191000,6208448000,448000,448000,448000,448000,0
|
|
20230602,190900,6208448000,448000,448000,448000,448000,0
|
|
20230602,190800,6208448000,448000,448000,448000,448000,0
|
|
20230602,190700,6208448000,448000,448000,448000,448000,0
|
|
20230602,190600,6208448000,448000,448000,448000,448000,0
|
|
20230602,190500,6208448000,448000,448000,448000,448000,0
|
|
20230602,190400,6208448000,448000,448000,448000,448000,0
|
|
20230602,190300,6208448000,448000,448000,448000,448000,0
|
|
20230602,190200,6208448000,448000,448000,448000,448000,0
|
|
20230602,190100,6208448000,448000,448000,448000,448000,0
|
|
20230602,190000,6208448000,448000,448000,448000,448000,0
|
|
20230602,185900,6208448000,448000,448000,448000,448000,0
|
|
20230602,185800,6208448000,448000,448000,448000,448000,0
|
|
20230602,185700,6208448000,448000,448000,448000,448000,0
|
|
20230602,185600,6208448000,448000,448000,448000,448000,0
|
|
20230602,185500,6208448000,448000,448000,448000,448000,0
|
|
20230602,185400,6208448000,448000,448000,448000,448000,0
|
|
20230602,185300,6208448000,448000,448000,448000,448000,0
|
|
20230602,185200,6208448000,448000,448000,448000,448000,0
|
|
20230602,185100,6208448000,448000,448000,448000,448000,0
|
|
20230602,185000,6208448000,448000,448000,448000,448000,0
|
|
20230602,184900,6208448000,448000,448000,448000,448000,0
|
|
20230602,184800,6208448000,448000,448000,448000,448000,388
|
|
20230602,184700,6208448000,448000,448000,448000,448000,0
|
|
20230602,184600,6208448000,448000,448000,448000,448000,0
|
|
20230602,184500,6208448000,448000,448000,448000,448000,0
|
|
20230602,184400,6208448000,448000,448000,448000,448000,0
|
|
20230602,184300,6208448000,448000,448000,448000,448000,0
|
|
20230602,184200,6208448000,448000,448000,448000,448000,0
|
|
20230602,184100,6208448000,448000,448000,448000,448000,0
|
|
20230602,184000,6208448000,448000,448000,448000,448000,0
|
|
20230602,183900,6208448000,448000,448000,448000,448000,0
|
|
20230602,183800,6208448000,448000,448000,448000,448000,0
|
|
20230602,183700,6208448000,448000,448000,448000,448000,0
|
|
20230602,183600,6208448000,448000,448000,448000,448000,0
|
|
20230602,183500,6208448000,448000,448000,448000,448000,0
|
|
20230602,183400,6208448000,448000,448000,448000,448000,0
|
|
20230602,183300,6208448000,448000,448000,448000,448000,0
|
|
20230602,183200,6208448000,448000,448000,448000,448000,0
|
|
20230602,183100,6208448000,448000,448000,448000,448000,0
|
|
20230602,183000,6208448000,448000,448000,448000,448000,0
|
|
20230602,182900,6208448000,448000,448000,448000,448000,0
|
|
20230602,182800,6208448000,448000,448000,448000,448000,0
|
|
20230602,182700,6208448000,448000,448000,448000,448000,0
|
|
20230602,182600,6208448000,448000,448000,448000,448000,0
|
|
20230602,182500,6208448000,448000,448000,448000,448000,0
|
|
20230602,182400,6208448000,448000,448000,448000,448000,0
|
|
20230602,182300,6208448000,448000,448000,448000,448000,0
|
|
20230602,182200,6208448000,448000,448000,448000,448000,0
|
|
20230602,182100,6208448000,448000,448000,448000,448000,0
|
|
20230602,182000,6208448000,448000,448000,448000,448000,0
|
|
20230602,181900,6208448000,448000,448000,448000,448000,0
|
|
20230602,181800,6208448000,448000,448000,448000,448000,388
|
|
20230602,181700,6208448000,448000,448000,448000,448000,0
|
|
20230602,181600,6208448000,448000,448000,448000,448000,0
|
|
20230602,181500,6208448000,448000,448000,448000,448000,0
|
|
20230602,181400,6208448000,448000,448000,448000,448000,0
|
|
20230602,181300,6208448000,448000,448000,448000,448000,0
|
|
20230602,181200,6208448000,448000,448000,448000,448000,0
|
|
20230602,181100,6208448000,448000,448000,448000,448000,0
|
|
20230602,181000,6208448000,448000,448000,448000,448000,0
|
|
20230602,180900,6208448000,448000,448000,448000,448000,0
|
|
20230602,180800,6208448000,448000,448000,448000,448000,0
|
|
20230602,180700,6208448000,448000,448000,448000,448000,0
|
|
20230602,180600,6208448000,448000,448000,448000,448000,0
|
|
20230602,180500,6208448000,448000,448000,448000,448000,0
|
|
20230602,180400,6208448000,448000,448000,448000,448000,0
|
|
20230602,180300,6208448000,448000,448000,448000,448000,0
|
|
20230602,180200,6208448000,448000,448000,448000,448000,0
|
|
20230602,180100,6208448000,448000,448000,448000,448000,0
|
|
20230602,180000,6208448000,448000,448000,448000,448000,0
|
|
20230602,175900,6208448000,448000,448000,448000,448000,0
|
|
20230602,175800,6208448000,448000,448000,448000,448000,0
|
|
20230602,175700,6208448000,448000,448000,448000,448000,0
|
|
20230602,175600,6208448000,448000,448000,448000,448000,0
|
|
20230602,175500,6208448000,448000,448000,448000,448000,0
|
|
20230602,175400,6208448000,448000,448000,448000,448000,0
|
|
20230602,175300,6208448000,448000,448000,448000,448000,0
|
|
20230602,175200,6208448000,448000,448000,448000,448000,0
|
|
20230602,175100,6208448000,448000,448000,448000,448000,0
|
|
20230602,175000,6208448000,448000,448000,448000,448000,0
|
|
20230602,174900,6208448000,448000,448000,448000,448000,0
|
|
20230602,174800,6208448000,448000,448000,448000,448000,388
|
|
20230602,174700,6208448000,448000,448000,448000,448000,0
|
|
20230602,174600,6208448000,448000,448000,448000,448000,0
|
|
20230602,174500,6208448000,448000,448000,448000,448000,0
|
|
20230602,174400,6208448000,448000,448000,448000,448000,0
|
|
20230602,174300,6208448000,448000,448000,448000,448000,0
|
|
20230602,174200,6208448000,448000,448000,448000,448000,0
|
|
20230602,174100,6208448000,448000,448000,448000,448000,0
|
|
20230602,174000,6208448000,448000,448000,448000,448000,0
|
|
20230602,173900,6208448000,448000,448000,448000,448000,0
|
|
20230602,173800,6208448000,448000,448000,448000,448000,0
|
|
20230602,173700,6208448000,448000,448000,448000,448000,0
|
|
20230602,173600,6208448000,448000,448000,448000,448000,0
|
|
20230602,173500,6208448000,448000,448000,448000,448000,0
|
|
20230602,173400,6208448000,448000,448000,448000,448000,0
|
|
20230602,173300,6208448000,448000,448000,448000,448000,0
|
|
20230602,173200,6208448000,448000,448000,448000,448000,0
|
|
20230602,173100,6208448000,448000,448000,448000,448000,0
|
|
20230602,173000,6208448000,448000,448000,448000,448000,0
|
|
20230602,172900,6208448000,448000,448000,448000,448000,0
|
|
20230602,172800,6208448000,448000,448000,448000,448000,0
|
|
20230602,172700,6208448000,448000,448000,448000,448000,0
|
|
20230602,172600,6208448000,448000,448000,448000,448000,0
|
|
20230602,172500,6208448000,448000,448000,448000,448000,0
|
|
20230602,172400,6208448000,448000,448000,448000,448000,0
|
|
20230602,172300,6208448000,448000,448000,448000,448000,0
|
|
20230602,172200,6208448000,448000,448000,448000,448000,0
|
|
20230602,172100,6208448000,448000,448000,448000,448000,0
|
|
20230602,172000,6208448000,448000,448000,448000,448000,0
|
|
20230602,171900,6208448000,448000,448000,448000,448000,0
|
|
20230602,171800,6208448000,448000,448000,448000,448000,388
|
|
20230602,171700,6208448000,448000,448000,448000,448000,0
|
|
20230602,171600,6208448000,448000,448000,448000,448000,0
|
|
20230602,171500,6208448000,448000,448000,448000,448000,0
|
|
20230602,171400,6208448000,448000,448000,448000,448000,0
|
|
20230602,171300,6208448000,448000,448000,448000,448000,0
|
|
20230602,171200,6208448000,448000,448000,448000,448000,0
|
|
20230602,171100,6208448000,448000,448000,448000,448000,0
|
|
20230602,171000,6208448000,448000,448000,448000,448000,0
|
|
20230602,170900,6208448000,448000,448000,448000,448000,0
|
|
20230602,170800,6208448000,448000,448000,448000,448000,0
|
|
20230602,170700,6208448000,448000,448000,448000,448000,0
|
|
20230602,170600,6208448000,448000,448000,448000,448000,0
|
|
20230602,170500,6208448000,448000,448000,448000,448000,0
|
|
20230602,170400,6208448000,448000,448000,448000,448000,0
|
|
20230602,170300,6208448000,448000,448000,448000,448000,0
|
|
20230602,170200,6208448000,448000,448000,448000,448000,0
|
|
20230602,170100,6208448000,448000,448000,448000,448000,0
|
|
20230602,170000,6208448000,448000,448000,448000,448000,0
|
|
20230602,165900,6208448000,448000,448000,448000,448000,0
|
|
20230602,165800,6208448000,448000,448000,448000,448000,0
|
|
20230602,165700,6208448000,448000,448000,448000,448000,0
|
|
20230602,165600,6208448000,448000,448000,448000,448000,0
|
|
20230602,165500,6208448000,448000,448000,448000,448000,0
|
|
20230602,165400,6208448000,448000,448000,448000,448000,0
|
|
20230602,165300,6208448000,448000,448000,448000,448000,0
|
|
20230602,165200,6208448000,448000,448000,448000,448000,0
|
|
20230602,165100,6208448000,448000,448000,448000,448000,0
|
|
20230602,165000,6208448000,448000,448000,448000,448000,0
|
|
20230602,164900,6208448000,448000,448000,448000,448000,0
|
|
20230602,164800,6208448000,448000,448000,448000,448000,388
|
|
20230602,164700,6208448000,448000,448000,448000,448000,0
|
|
20230602,164600,6208448000,448000,448000,448000,448000,0
|
|
20230602,164500,6208448000,448000,448000,448000,448000,0
|
|
20230602,164400,6208448000,448000,448000,448000,448000,0
|
|
20230602,164300,6208448000,448000,448000,448000,448000,0
|
|
20230602,164200,6208448000,448000,448000,448000,448000,0
|
|
20230602,164100,6208448000,448000,448000,448000,448000,0
|
|
20230602,164000,6208448000,448000,448000,448000,448000,0
|
|
20230602,163900,6208448000,448000,448000,448000,448000,0
|
|
20230602,163800,6208448000,448000,448000,448000,448000,0
|
|
20230602,163700,6208448000,448000,448000,448000,448000,0
|
|
20230602,163600,6208448000,448000,448000,448000,448000,0
|
|
20230602,163500,6208448000,448000,448000,448000,448000,0
|
|
20230602,163400,6208448000,448000,448000,448000,448000,0
|
|
20230602,163300,6208448000,448000,448000,448000,448000,0
|
|
20230602,163200,6208448000,448000,448000,448000,448000,0
|
|
20230602,163100,6208448000,448000,448000,448000,448000,0
|
|
20230602,163000,6208448000,448000,448000,448000,448000,0
|
|
20230602,162900,6208448000,448000,448000,448000,448000,0
|
|
20230602,162800,6208448000,448000,448000,448000,448000,0
|
|
20230602,162700,6208448000,448000,448000,448000,448000,0
|
|
20230602,162600,6208448000,448000,448000,448000,448000,0
|
|
20230602,162500,6208448000,448000,448000,448000,448000,0
|
|
20230602,162400,6208448000,448000,448000,448000,448000,0
|
|
20230602,162300,6208448000,448000,448000,448000,448000,0
|
|
20230602,162200,6208448000,448000,448000,448000,448000,0
|
|
20230602,162100,6208448000,448000,448000,448000,448000,0
|
|
20230602,162000,6208448000,448000,448000,448000,448000,0
|
|
20230602,161900,6208448000,448000,448000,448000,448000,0
|
|
20230602,161800,6208448000,448000,448000,448000,448000,388
|
|
20230602,161700,6208448000,448000,448000,448000,448000,0
|
|
20230602,161600,6208448000,448000,448000,448000,448000,0
|
|
20230602,161500,6208448000,448000,448000,448000,448000,0
|
|
20230602,161400,6208448000,448000,448000,448000,448000,0
|
|
20230602,161300,6208448000,448000,448000,448000,448000,0
|
|
20230602,161200,6208448000,448000,448000,448000,448000,0
|
|
20230602,161100,6208448000,448000,448000,448000,448000,0
|
|
20230602,161000,6208448000,448000,448000,448000,448000,0
|
|
20230602,160900,6208448000,448000,448000,448000,448000,0
|
|
20230602,160800,6208448000,448000,448000,448000,448000,0
|
|
20230602,160700,6208448000,448000,448000,448000,448000,0
|
|
20230602,160600,6208448000,448000,448000,448000,448000,0
|
|
20230602,160500,6208448000,448000,448000,448000,448000,0
|
|
20230602,160400,6208448000,448000,448000,448000,448000,0
|
|
20230602,160300,6208448000,448000,448000,448000,448000,0
|
|
20230602,160200,6208448000,448000,448000,448000,448000,0
|
|
20230602,160100,6208448000,448000,448000,448000,448000,0
|
|
20230602,160000,6208448000,448000,448000,448000,448000,0
|
|
20230602,155900,6208448000,448000,448000,448000,448000,0
|
|
20230602,155800,6208448000,448000,448000,448000,448000,0
|
|
20230602,155700,6208448000,448000,448000,448000,448000,0
|
|
20230602,155600,6208448000,448000,448000,448000,448000,0
|
|
20230602,155500,6208448000,448000,448000,448000,448000,0
|
|
20230602,155400,6208448000,448000,448000,448000,448000,0
|
|
20230602,155300,6208448000,448000,448000,448000,448000,0
|
|
20230602,155200,6208448000,448000,448000,448000,448000,0
|
|
20230602,155100,6208448000,448000,448000,448000,448000,0
|
|
20230602,155000,6208448000,448000,448000,448000,448000,0
|
|
20230602,154900,6208448000,448000,448000,448000,448000,0
|
|
20230602,154800,6208448000,448000,448000,448000,448000,388
|
|
20230602,154700,6208448000,448000,448000,448000,448000,0
|
|
20230602,154600,6208448000,448000,448000,448000,448000,0
|
|
20230602,154500,6208448000,448000,448000,448000,448000,0
|
|
20230602,154400,6208448000,448000,448000,448000,448000,0
|
|
20230602,154300,6208448000,448000,448000,448000,448000,0
|
|
20230602,154200,6208448000,448000,448000,448000,448000,0
|
|
20230602,154100,6208448000,448000,448000,448000,448000,0
|
|
20230602,154000,6208448000,448000,448000,448000,448000,0
|
|
20230602,153900,6208448000,448000,448000,448000,448000,0
|
|
20230602,153800,6208448000,448000,448000,448000,448000,0
|
|
20230602,153700,6208448000,448000,448000,448000,448000,0
|
|
20230602,153600,6208448000,448000,448000,448000,448000,0
|
|
20230602,153500,6208448000,448000,448000,448000,448000,0
|
|
20230602,153400,6208448000,448000,448000,448000,448000,0
|
|
20230602,153300,6208448000,448000,448000,448000,448000,0
|
|
20230602,153200,6208448000,448000,448000,448000,448000,0
|
|
20230602,153100,6208448000,448000,448000,448000,448000,0
|
|
20230602,153000,6208448000,448000,448000,448000,448000,388
|
|
20230602,152900,6034624000,448000,448000,448000,448000,0
|
|
20230602,152800,6034624000,448000,448000,448000,448000,0
|
|
20230602,152700,6034624000,448000,448000,448000,448000,0
|
|
20230602,152600,6034624000,448000,448000,448000,448000,0
|
|
20230602,152500,6034624000,448000,448000,448000,448000,0
|
|
20230602,152400,6034624000,448000,448000,448000,448000,0
|
|
20230602,152300,6034624000,448000,448000,448000,448000,0
|
|
20230602,152200,6034624000,448000,448000,448000,448000,0
|
|
20230602,152100,6034624000,448000,448000,448000,448000,0
|
|
20230602,152000,6034624000,448000,448000,448000,448000,0
|
|
20230602,151900,6034624000,448000,447500,448000,447500,28
|
|
20230602,151800,6022084000,448000,448000,448000,448000,54
|
|
20230602,151700,5997892000,448000,448500,448500,448000,2
|
|
20230602,151600,5996995500,448500,449000,449000,448500,30
|
|
20230602,151500,5983538500,449000,449500,449500,448500,110
|
|
20230602,151400,5934146000,449500,449500,449500,449000,25
|
|
20230602,151300,5922914500,449500,449500,449500,449500,16
|
|
20230602,151200,5915722500,449500,449500,449500,449000,65
|
|
20230602,151100,5886530000,449500,449500,449500,449500,55
|
|
20230602,151000,5861807500,449000,449000,449500,449000,10
|
|
20230602,150900,5857314500,449500,449500,449500,449000,20
|
|
20230602,150800,5848326500,449000,449500,449500,449000,61
|
|
20230602,150700,5820929000,449000,449500,449500,449000,40
|
|
20230602,150600,5802958000,450000,449500,450000,449500,60
|
|
20230602,150500,5775987500,449500,449500,449500,449000,18
|
|
20230602,150400,5767898000,449500,449000,449500,449000,10
|
|
20230602,150300,5763405000,449500,449500,449500,449000,13
|
|
20230602,150200,5757562500,449500,449500,449500,449000,18
|
|
20230602,150100,5749474500,449000,449500,449500,449000,29
|
|
20230602,150000,5736441500,449000,449000,449500,449000,16
|
|
20230602,145900,5729252000,449500,449500,449500,449500,5
|
|
20230602,145800,5727004500,449000,449500,449500,449000,13
|
|
20230602,145700,5721164000,449000,449500,449500,449000,71
|
|
20230602,145600,5689277000,449500,449000,449500,449000,22
|
|
20230602,145500,5679396000,449500,449000,449500,449000,11
|
|
20230602,145400,5674452500,449500,449500,449500,449500,12
|
|
20230602,145300,5669058500,449500,449500,449500,449500,7
|
|
20230602,145200,5665912000,449500,449500,449500,449000,7
|
|
20230602,145100,5662766000,449500,449500,449500,449000,10
|
|
20230602,145000,5658271500,449500,449500,449500,449500,23
|
|
20230602,144900,5647933000,449500,449000,449500,449000,15
|
|
20230602,144800,5641191000,449500,449500,449500,449000,25
|
|
20230602,144700,5629961000,449500,449000,449500,449000,40
|
|
20230602,144600,5611997500,449500,449500,449500,449500,6
|
|
20230602,144500,5609300500,449500,449500,449500,449500,5
|
|
20230602,144400,5607053000,449500,449500,449500,449500,6
|
|
20230602,144300,5604356000,449500,449000,449500,449000,8
|
|
20230602,144200,5600760500,449500,449500,449500,449500,17
|
|
20230602,144100,5593119000,449500,449500,449500,449500,5
|
|
20230602,144000,5590871500,449500,449500,449500,449500,7
|
|
20230602,143900,5587725000,449500,449500,449500,449000,12
|
|
20230602,143800,5582331500,449000,449000,449500,449000,22
|
|
20230602,143700,5572450500,449000,449500,449500,449000,10
|
|
20230602,143600,5567958000,449000,449500,449500,449000,10
|
|
20230602,143500,5563465000,449500,449500,449500,449000,6
|
|
20230602,143400,5560768500,449500,449500,449500,449500,6
|
|
20230602,143300,5558071500,449500,449500,449500,449500,6
|
|
20230602,143200,5555374500,449500,449500,449500,449500,7
|
|
20230602,143100,5552228000,449500,447500,449500,447500,118
|
|
20230602,143000,5499388500,447500,448500,448500,447500,30
|
|
20230602,142900,5485947500,448500,449000,449000,448500,121
|
|
20230602,142800,5431636500,449500,449500,449500,449500,12
|
|
20230602,142700,5426242500,449500,449000,449500,449000,12
|
|
20230602,142600,5420851500,449000,449500,449500,449000,18
|
|
20230602,142500,5412761000,449500,449500,449500,449500,7
|
|
20230602,142400,5409614500,449500,449500,449500,449500,6
|
|
20230602,142300,5406917500,449000,449500,449500,449000,27
|
|
20230602,142200,5394789000,449500,450000,450000,449500,10
|
|
20230602,142100,5390293500,450000,449500,450000,449500,48
|
|
20230602,142000,5368715000,450000,450000,450000,450000,6
|
|
20230602,141900,5366015000,450000,450000,450000,450000,7
|
|
20230602,141800,5362865000,450000,450000,450000,450000,5
|
|
20230602,141700,5360615000,450000,450000,450000,449500,17
|
|
20230602,141600,5352968500,450000,450000,450000,450000,6
|
|
20230602,141500,5350268500,450000,450000,450000,449500,83
|
|
20230602,141400,5312956500,450000,450000,450000,450000,5
|
|
20230602,141300,5310706500,450000,450000,450000,449500,27
|
|
20230602,141200,5298566500,449500,449500,449500,449500,33
|
|
20230602,141100,5283733000,449500,449500,449500,449000,16
|
|
20230602,141000,5276542500,449500,449500,449500,449000,10
|
|
20230602,140900,5272049500,449500,449500,449500,449000,12
|
|
20230602,140800,5266657000,449500,449500,449500,449500,13
|
|
20230602,140700,5260813500,449500,449000,449500,449000,47
|
|
20230602,140600,5239687500,449500,449000,449500,449000,126
|
|
20230602,140500,5183108500,449000,449000,449000,449000,7
|
|
20230602,140400,5179965500,449000,449000,449000,449000,5
|
|
20230602,140300,5177720500,449000,449000,449000,448500,10
|
|
20230602,140200,5173231000,448500,448500,448500,448500,29
|
|
20230602,140100,5160224500,448500,448500,448500,448500,17
|
|
20230602,140000,5152600000,449000,449000,449000,449000,6
|
|
20230602,135900,5149906000,449000,449000,449000,449000,7
|
|
20230602,135800,5146763000,449000,449000,449000,449000,7
|
|
20230602,135700,5143620000,449000,449000,449000,448500,25
|
|
20230602,135600,5132404000,449000,449000,449000,449000,5
|
|
20230602,135500,5130159000,448500,448500,448500,448500,21
|
|
20230602,135400,5120740500,448500,448500,448500,448500,13
|
|
20230602,135300,5114910000,448500,448500,448500,448500,14
|
|
20230602,135200,5108631000,448500,448500,448500,448000,15
|
|
20230602,135100,5101908500,448500,448500,448500,448500,6
|
|
20230602,135000,5099217500,448500,448500,448500,448500,6
|
|
20230602,134900,5096526500,448500,448500,448500,448500,7
|
|
20230602,134800,5093387000,448500,448500,448500,448500,5
|
|
20230602,134700,5091144500,448500,447500,448500,447500,17
|
|
20230602,134600,5083522000,448000,448000,448000,448000,19
|
|
20230602,134500,5075010000,448000,448000,448000,448000,6
|
|
20230602,134400,5072322000,448000,448000,448000,448000,1
|
|
20230602,134300,5071874000,448000,448000,448000,447500,3
|
|
20230602,134200,5070530500,448000,448000,448000,448000,17
|
|
20230602,134100,5062914500,448000,448000,448000,447500,28
|
|
20230602,134000,5050371000,447500,448000,448000,447500,5
|
|
20230602,133900,5048133000,448000,448000,448000,448000,2
|
|
20230602,133800,5047237000,448000,448000,448000,448000,6
|
|
20230602,133700,5044549000,448000,448000,448000,448000,4
|
|
20230602,133600,5042757000,447500,447500,447500,447500,20
|
|
20230602,133500,5033807000,448000,448000,448000,448000,4
|
|
20230602,133400,5032015000,448000,448000,448000,448000,2
|
|
20230602,133300,5031119000,448000,448000,448000,448000,2
|
|
20230602,133200,5030223000,447000,447000,447000,447000,1
|
|
20230602,133100,5029776000,447500,447500,447500,447500,3
|
|
20230602,133000,5028433500,447500,447500,447500,447500,18
|
|
20230602,132900,5020378500,447500,447500,447500,447500,23
|
|
20230602,132800,5010086000,447500,447500,447500,447500,114
|
|
20230602,132700,4959071000,447000,447000,447000,447000,30
|
|
20230602,132600,4945661000,447500,447500,447500,447500,1
|
|
20230602,132500,4945213500,447000,447000,447000,447000,0
|
|
20230602,132400,4945213500,447000,447000,447000,447000,40
|
|
20230602,132300,4927333500,447500,447500,447500,447000,176
|
|
20230602,132200,4848660500,447500,447500,447500,447500,1
|
|
20230602,132100,4848213000,448000,446500,448000,446500,2
|
|
20230602,132000,4847318500,446500,447500,447500,446500,67
|
|
20230602,131900,4817361500,447500,448000,448000,447500,23
|
|
20230602,131800,4807068500,448500,448500,448500,448500,0
|
|
20230602,131700,4807068500,448500,448500,448500,448500,2
|
|
20230602,131600,4806171500,448000,447500,448000,447500,48
|
|
20230602,131500,4784668000,448000,448000,448000,448000,20
|
|
20230602,131400,4775708000,448500,448000,448500,448000,25
|
|
20230602,131300,4764507500,448500,448500,449000,448500,66
|
|
20230602,131200,4734906000,448500,448000,448500,448000,6
|
|
20230602,131100,4732215500,448500,448500,448500,448500,9
|
|
20230602,131000,4728179000,448500,448500,448500,448500,3
|
|
20230602,130900,4726833500,448500,448500,448500,448500,3
|
|
20230602,130800,4725488000,448500,448500,448500,448500,17
|
|
20230602,130700,4717863500,448500,448500,448500,448500,12
|
|
20230602,130600,4712481500,448500,448500,448500,448500,37
|
|
20230602,130500,4695887000,449000,449000,449000,449000,12
|
|
20230602,130400,4690499000,449000,449000,449000,449000,0
|
|
20230602,130300,4690499000,449000,449000,449000,449000,10
|
|
20230602,130200,4686009000,449000,449000,449000,449000,1
|
|
20230602,130100,4685560000,449000,449000,449000,449000,5
|
|
20230602,130000,4683315000,449000,449000,449000,449000,1
|
|
20230602,125900,4682866000,448500,449000,449000,448500,40
|
|
20230602,125800,4664924000,449500,449500,449500,449500,0
|
|
20230602,125700,4664924000,449500,449500,449500,449500,3
|
|
20230602,125600,4663575500,449000,449000,449000,449000,10
|
|
20230602,125500,4659085500,449500,449000,449500,449000,25
|
|
20230602,125400,4647848500,449500,449500,449500,449500,0
|
|
20230602,125300,4647848500,449500,449000,449500,449000,14
|
|
20230602,125200,4641562000,449000,449000,449000,449000,15
|
|
20230602,125100,4634827000,449000,449000,449000,449000,1
|
|
20230602,125000,4634378000,449000,449500,449500,449000,6
|
|
20230602,124900,4631681500,449000,449000,449000,449000,69
|
|
20230602,124800,4600700500,449000,448500,449000,448500,12
|
|
20230602,124700,4595313000,449000,449000,449000,449000,21
|
|
20230602,124600,4585884000,449000,449000,449000,449000,1
|
|
20230602,124500,4585435000,449000,449000,449000,449000,26
|
|
20230602,124400,4573761000,449000,448500,449000,448500,2
|
|
20230602,124300,4572863500,448500,448500,448500,448500,1
|
|
20230602,124200,4572415000,448500,448500,448500,448500,0
|
|
20230602,124100,4572415000,448500,449000,449000,448500,4
|
|
20230602,124000,4570619500,448500,448500,448500,448000,79
|
|
20230602,123900,4535193500,448000,448000,448000,448000,10
|
|
20230602,123800,4530713500,448000,448000,448000,448000,1
|
|
20230602,123700,4530265500,448000,448500,448500,448000,11
|
|
20230602,123600,4525337000,448000,448000,448000,448000,2
|
|
20230602,123500,4524441000,448500,448500,448500,448500,1
|
|
20230602,123400,4523992500,448000,448000,448000,448000,20
|
|
20230602,123300,4515032500,448500,448500,448500,448000,5
|
|
20230602,123200,4512790500,448500,448500,448500,448500,0
|
|
20230602,123100,4512790500,448500,448500,448500,448500,0
|
|
20230602,123000,4512790500,448500,448500,448500,448500,31
|
|
20230602,122900,4498887000,449000,449000,449000,449000,1
|
|
20230602,122800,4498438000,449000,449000,449000,448500,10
|
|
20230602,122700,4493951500,449000,449000,449000,449000,0
|
|
20230602,122600,4493951500,449000,449000,449000,449000,60
|
|
20230602,122500,4467011500,449500,449500,449500,449500,2
|
|
20230602,122400,4466112500,449500,449500,449500,449500,18
|
|
20230602,122300,4458021500,450000,450000,450000,450000,1
|
|
20230602,122200,4457571500,449500,450000,450000,449500,6
|
|
20230602,122100,4454873500,450000,450000,450000,450000,0
|
|
20230602,122000,4454873500,450000,450000,450000,450000,4
|
|
20230602,121900,4453073500,450000,450000,450000,450000,4
|
|
20230602,121800,4451273500,450000,449500,450000,449500,176
|
|
20230602,121700,4372106500,449000,448500,449000,448500,76
|
|
20230602,121600,4337983000,449000,449000,449000,449000,3
|
|
20230602,121500,4336636000,448500,448500,448500,448500,0
|
|
20230602,121400,4336636000,448500,448500,448500,448500,0
|
|
20230602,121300,4336636000,448500,448500,448500,448500,5
|
|
20230602,121200,4334393500,448500,448500,449000,448500,6
|
|
20230602,121100,4331702000,449000,448500,449000,448500,2
|
|
20230602,121000,4330804500,449000,449000,449000,449000,0
|
|
20230602,120900,4330804500,449000,449000,449000,449000,1
|
|
20230602,120800,4330355500,449000,449000,449000,449000,2
|
|
20230602,120700,4329457500,448500,448500,448500,448500,1
|
|
20230602,120600,4329009000,449000,449000,449000,449000,1
|
|
20230602,120500,4328560000,449000,449000,449000,449000,42
|
|
20230602,120400,4309702000,449000,449500,449500,449000,3
|
|
20230602,120300,4308354000,449000,449000,449000,449000,3
|
|
20230602,120200,4307007000,449000,449000,449000,449000,0
|
|
20230602,120100,4307007000,449000,449000,449000,449000,5
|
|
20230602,120000,4304762000,449000,449000,449000,449000,2
|
|
20230602,115900,4303864000,449000,449000,449000,449000,19
|
|
20230602,115800,4295333000,449000,449500,449500,449000,6
|
|
20230602,115700,4292638000,449000,449500,449500,449000,19
|
|
20230602,115600,4284101000,449500,449500,450000,449500,28
|
|
20230602,115500,4271514000,449500,449500,449500,449500,264
|
|
20230602,115400,4152846000,449500,450000,450000,449500,59
|
|
20230602,115300,4126306000,450500,450500,450500,450500,1
|
|
20230602,115200,4125855500,450500,450500,450500,450500,2
|
|
20230602,115100,4124954500,450500,451000,451000,450500,68
|
|
20230602,115000,4094319500,450500,450500,450500,450500,57
|
|
20230602,114900,4068641000,450500,450500,450500,450500,10
|
|
20230602,114800,4064136000,450500,451000,451000,450500,2
|
|
20230602,114700,4063234500,450500,450500,450500,450500,2
|
|
20230602,114600,4062333500,450500,450500,450500,450500,15
|
|
20230602,114500,4055576000,450500,450500,450500,450500,5
|
|
20230602,114400,4053323500,450500,451000,451000,450500,14
|
|
20230602,114300,4047015500,451000,451000,451000,451000,3
|
|
20230602,114200,4045662500,451000,451000,451000,451000,0
|
|
20230602,114100,4045662500,451000,451000,451000,451000,0
|
|
20230602,114000,4045662500,451000,451000,451000,451000,2
|
|
20230602,113900,4044760500,451000,451000,451000,451000,2
|
|
20230602,113800,4043858500,451000,451000,451000,451000,1
|
|
20230602,113700,4043407500,450500,450500,450500,450500,18
|
|
20230602,113600,4035298500,450500,450000,450500,450000,23
|
|
20230602,113500,4024946500,450000,450000,450000,449500,53
|
|
20230602,113400,4001097500,450000,450000,450500,450000,92
|
|
20230602,113300,3959697000,450000,450000,450000,450000,1
|
|
20230602,113200,3959247000,451000,450500,451000,450500,34
|
|
20230602,113100,3943928000,451000,450500,451000,450500,9
|
|
20230602,113000,3939872500,450500,450500,450500,450500,16
|
|
20230602,112900,3932664500,450500,450500,450500,450500,1
|
|
20230602,112800,3932214000,450500,451000,451000,450500,8
|
|
20230602,112700,3928606500,451000,451000,451000,451000,4
|
|
20230602,112600,3926802500,450500,450500,450500,450500,6
|
|
20230602,112500,3924099500,451000,451500,451500,451000,109
|
|
20230602,112400,3874939500,451500,451500,451500,451500,0
|
|
20230602,112300,3874939500,451500,452000,452000,451500,69
|
|
20230602,112200,3843785500,452000,452000,452000,452000,33
|
|
20230602,112100,3828869500,452000,452000,452000,452000,1
|
|
20230602,112000,3828417500,452000,452000,452000,452000,2
|
|
20230602,111900,3827513500,452000,451500,452000,451500,12
|
|
20230602,111800,3822090500,451500,451500,451500,451500,2
|
|
20230602,111700,3821187500,451500,451500,451500,451500,5
|
|
20230602,111600,3818930000,451500,452000,452000,451500,63
|
|
20230602,111500,3790454500,452000,452000,452500,452000,7
|
|
20230602,111400,3787289500,452000,452500,452500,452000,4
|
|
20230602,111300,3785481000,452500,452500,452500,452500,12
|
|
20230602,111200,3780051000,452500,452000,452500,452000,5
|
|
20230602,111100,3777790000,452000,452000,452000,452000,18
|
|
20230602,111000,3769654000,452500,452000,452500,452000,10
|
|
20230602,110900,3765133500,452000,452500,452500,452000,77
|
|
20230602,110800,3730292500,452500,452500,452500,452500,33
|
|
20230602,110700,3715360000,452500,452000,452500,452000,9
|
|
20230602,110600,3711288000,452000,452000,452000,452000,1
|
|
20230602,110500,3710836000,452000,452000,452000,452000,21
|
|
20230602,110400,3701344000,452000,452000,452000,452000,2
|
|
20230602,110300,3700440000,452500,452000,452500,452000,48
|
|
20230602,110200,3678731000,452500,452000,452500,452000,63
|
|
20230602,110100,3650250500,452500,452500,452500,452000,10
|
|
20230602,110000,3645726500,452000,452000,452000,452000,150
|
|
20230602,105900,3577926500,452000,452000,452000,451500,13
|
|
20230602,105800,3572055000,452000,452000,452000,452000,3
|
|
20230602,105700,3570699000,452000,451000,452000,451000,6
|
|
20230602,105600,3567989500,451500,451500,451500,451500,20
|
|
20230602,105500,3558959500,451500,451000,451500,451000,6
|
|
20230602,105400,3556251500,451000,451000,451500,451000,13
|
|
20230602,105300,3550388000,451000,451500,451500,451000,57
|
|
20230602,105200,3524653000,451500,452000,452000,451500,5
|
|
20230602,105100,3522393500,452000,452000,452000,451500,26
|
|
20230602,105000,3510642000,452000,451500,452000,451500,41
|
|
20230602,104900,3492110500,451500,452000,452000,451500,6
|
|
20230602,104800,3489399500,452000,451500,452000,451500,20
|
|
20230602,104700,3480363000,451500,451500,451500,451500,79
|
|
20230602,104600,3444694500,451000,451500,451500,451000,2
|
|
20230602,104500,3443792000,451500,451500,451500,451000,7
|
|
20230602,104400,3440632500,451000,451500,451500,451000,7
|
|
20230602,104300,3437474500,451000,451500,451500,451000,3
|
|
20230602,104200,3436120500,451000,450500,451000,450500,3
|
|
20230602,104100,3434768000,451000,451000,451000,451000,31
|
|
20230602,104000,3420787000,451000,451000,451000,451000,0
|
|
20230602,103900,3420787000,451000,451000,451000,451000,25
|
|
20230602,103800,3409512000,451000,451000,451000,451000,5
|
|
20230602,103700,3407257000,451000,450500,451000,450500,10
|
|
20230602,103600,3402747500,451000,451000,451000,451000,2
|
|
20230602,103500,3401845500,450500,451000,451500,450500,14
|
|
20230602,103400,3395535000,451000,451000,451000,451000,24
|
|
20230602,103300,3384711000,451000,451000,451000,451000,2
|
|
20230602,103200,3383809000,451000,451000,451000,451000,11
|
|
20230602,103100,3378848000,451000,451500,451500,451000,9
|
|
20230602,103000,3374787500,451500,451500,451500,451500,76
|
|
20230602,102900,3340473500,451000,451000,451500,451000,4
|
|
20230602,102800,3338669000,451000,451000,451000,451000,8
|
|
20230602,102700,3335061000,451000,451500,451500,451000,4
|
|
20230602,102600,3333256000,451000,450500,451000,450500,71
|
|
20230602,102500,3301235500,450500,451000,451500,450500,74
|
|
20230602,102400,3267870500,450500,450500,450500,450500,6
|
|
20230602,102300,3265167500,451000,451000,451000,451000,2
|
|
20230602,102200,3264265500,451000,451000,451500,451000,15
|
|
20230602,102100,3257498500,451000,451000,451500,451000,12
|
|
20230602,102000,3252083500,450500,451500,451500,450500,64
|
|
20230602,101900,3223206500,451000,451000,451000,451000,27
|
|
20230602,101800,3211029500,451000,450500,451000,450000,101
|
|
20230602,101700,3165510000,451000,450500,451000,450500,20
|
|
20230602,101600,3156498500,450500,451000,451000,450500,16
|
|
20230602,101500,3149283500,450500,450500,450500,450500,9
|
|
20230602,101400,3145229000,450500,450000,450500,450000,11
|
|
20230602,101300,3140277000,450000,450500,450500,450000,9
|
|
20230602,101200,3136225000,450500,450500,450500,450500,10
|
|
20230602,101100,3131720000,450500,450500,450500,450500,41
|
|
20230602,101000,3113249500,451000,451000,451000,451000,0
|
|
20230602,100900,3113249500,451000,451500,451500,451000,6
|
|
20230602,100800,3110542000,451500,451500,451500,451500,10
|
|
20230602,100700,3106027000,451500,451500,451500,451500,27
|
|
20230602,100600,3093836500,451000,451000,451000,451000,100
|
|
20230602,100500,3048736500,451000,451000,451000,451000,5
|
|
20230602,100400,3046481500,451000,451000,451000,451000,25
|
|
20230602,100300,3035206500,451000,451000,451000,451000,2
|
|
20230602,100200,3034304500,451000,451500,451500,451000,44
|
|
20230602,100100,3014457500,451500,452000,452000,451000,20
|
|
20230602,100000,3005429000,451000,452000,452000,451000,21
|
|
20230602,095900,2995950000,452000,451500,452000,451000,53
|
|
20230602,095800,2972007000,452000,452000,452000,451500,80
|
|
20230602,095700,2935884000,452000,451500,452000,451500,5
|
|
20230602,095600,2933625500,452000,452000,452000,451500,8
|
|
20230602,095500,2930010500,451500,451500,451500,451000,77
|
|
20230602,095400,2895245500,451500,451500,451500,451000,20
|
|
20230602,095300,2886222000,451500,451500,451500,451500,28
|
|
20230602,095200,2873580000,451000,451000,451500,451000,48
|
|
20230602,095100,2851930500,451000,450500,451000,450500,26
|
|
20230602,095000,2840216500,450500,450000,450500,450000,24
|
|
20230602,094900,2829414000,450000,450000,450000,450000,4
|
|
20230602,094800,2827614000,450000,449500,450000,449000,48
|
|
20230602,094700,2806037500,449500,449500,449500,449000,13
|
|
20230602,094600,2800198000,449500,449000,449500,449000,4
|
|
20230602,094500,2798400500,449500,449000,449500,449000,16
|
|
20230602,094400,2791209000,449000,449000,449500,449000,61
|
|
20230602,094300,2763818500,449000,448500,449500,448500,394
|
|
20230602,094200,2586868000,448500,449000,449000,448500,19
|
|
20230602,094100,2578343500,448000,449000,449000,448000,99
|
|
20230602,094000,2533972500,449000,449000,449000,448000,12
|
|
20230602,093900,2528590500,449000,448000,449000,447500,231
|
|
20230602,093800,2425061500,447500,448000,448000,447500,3
|
|
20230602,093700,2423718000,448000,448000,448000,447000,12
|
|
20230602,093600,2418346000,447500,447000,448000,446500,125
|
|
20230602,093500,2362471500,447500,448500,448500,447000,98
|
|
20230602,093400,2318604500,448000,448000,448500,447000,119
|
|
20230602,093300,2265327500,448000,448500,448500,448000,61
|
|
20230602,093200,2237985500,448500,449000,449000,448500,5
|
|
20230602,093100,2235741000,449000,448500,449000,448500,40
|
|
20230602,093000,2217793500,448500,449000,449000,448500,33
|
|
20230602,092900,2202977000,449000,449500,450500,449000,205
|
|
20230602,092800,2110725500,450000,449000,450500,449000,120
|
|
20230602,092700,2056704000,449000,450500,450500,448500,217
|
|
20230602,092600,1959190500,451000,452000,452000,451000,64
|
|
20230602,092500,1930300500,452000,452000,452000,451500,13
|
|
20230602,092400,1924425500,451500,452000,452500,451500,75
|
|
20230602,092300,1890527000,452500,452500,453000,452000,78
|
|
20230602,092200,1855239000,452500,452000,453000,452000,384
|
|
20230602,092100,1681448000,452000,451500,452000,451000,164
|
|
20230602,092000,1607347000,451500,451500,452000,451500,16
|
|
20230602,091900,1600122500,451500,452000,452500,451000,208
|
|
20230602,091800,1506139500,452000,451500,452000,451500,54
|
|
20230602,091700,1481755500,451500,451000,451500,451000,379
|
|
20230602,091600,1310673500,451000,451000,451500,451000,43
|
|
20230602,091500,1291278500,451000,451500,451500,451000,48
|
|
20230602,091400,1269621000,451500,451000,451500,451000,106
|
|
20230602,091300,1221807000,450500,450000,451500,450000,381
|
|
20230602,091200,1050205000,450000,450000,450000,449500,136
|
|
20230602,091100,989006000,450000,449000,450000,448500,184
|
|
20230602,091000,906321500,449000,448500,449500,448500,237
|
|
20230602,090900,799962000,448500,445500,448500,445500,534
|
|
20230602,090800,561115000,446000,445500,446000,445500,151
|
|
20230602,090700,493783500,445500,444500,445500,444500,266
|
|
20230602,090600,375404500,444500,446000,446000,444500,353
|
|
20230602,090500,218289000,446000,446000,446500,446000,161
|
|
20230602,090400,146477500,446000,445500,446000,445500,31
|
|
20230602,090300,132654500,445500,446000,446500,445500,44
|
|
20230602,090200,113034500,445500,446000,446500,445500,52
|
|
20230602,090100,89839000,446000,444000,446000,444000,144
|
|
20230602,090000,25754500,444000,444000,444500,444000,58
|