725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,210200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,210100,2815738050,36100,36100,36100,36100,0
|
|
20230602,210000,2815738050,36100,36100,36100,36100,0
|
|
20230602,205900,2815738050,36100,36100,36100,36100,0
|
|
20230602,205800,2815738050,36100,36100,36100,36100,0
|
|
20230602,205700,2815738050,36100,36100,36100,36100,0
|
|
20230602,205600,2815738050,36100,36100,36100,36100,0
|
|
20230602,205500,2815738050,36100,36100,36100,36100,0
|
|
20230602,205400,2815738050,36100,36100,36100,36100,0
|
|
20230602,205300,2815738050,36100,36100,36100,36100,0
|
|
20230602,205200,2815738050,36100,36100,36100,36100,0
|
|
20230602,205100,2815738050,36100,36100,36100,36100,0
|
|
20230602,205000,2815738050,36100,36100,36100,36100,0
|
|
20230602,204900,2815738050,36100,36100,36100,36100,0
|
|
20230602,204800,2815738050,36100,36100,36100,36100,0
|
|
20230602,204700,2815738050,36100,36100,36100,36100,0
|
|
20230602,204600,2815738050,36100,36100,36100,36100,0
|
|
20230602,204500,2815738050,36100,36100,36100,36100,0
|
|
20230602,204400,2815738050,36100,36100,36100,36100,0
|
|
20230602,204300,2815738050,36100,36100,36100,36100,0
|
|
20230602,204200,2815738050,36100,36100,36100,36100,0
|
|
20230602,204100,2815738050,36100,36100,36100,36100,0
|
|
20230602,204000,2815738050,36100,36100,36100,36100,0
|
|
20230602,203900,2815738050,36100,36100,36100,36100,0
|
|
20230602,203800,2815738050,36100,36100,36100,36100,0
|
|
20230602,203700,2815738050,36100,36100,36100,36100,0
|
|
20230602,203600,2815738050,36100,36100,36100,36100,0
|
|
20230602,203500,2815738050,36100,36100,36100,36100,0
|
|
20230602,203400,2815738050,36100,36100,36100,36100,0
|
|
20230602,203300,2815738050,36100,36100,36100,36100,0
|
|
20230602,203200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,203100,2815738050,36100,36100,36100,36100,0
|
|
20230602,203000,2815738050,36100,36100,36100,36100,0
|
|
20230602,202900,2815738050,36100,36100,36100,36100,0
|
|
20230602,202800,2815738050,36100,36100,36100,36100,0
|
|
20230602,202700,2815738050,36100,36100,36100,36100,0
|
|
20230602,202600,2815738050,36100,36100,36100,36100,0
|
|
20230602,202500,2815738050,36100,36100,36100,36100,0
|
|
20230602,202400,2815738050,36100,36100,36100,36100,0
|
|
20230602,202300,2815738050,36100,36100,36100,36100,0
|
|
20230602,202200,2815738050,36100,36100,36100,36100,0
|
|
20230602,202100,2815738050,36100,36100,36100,36100,0
|
|
20230602,202000,2815738050,36100,36100,36100,36100,0
|
|
20230602,201900,2815738050,36100,36100,36100,36100,0
|
|
20230602,201800,2815738050,36100,36100,36100,36100,0
|
|
20230602,201700,2815738050,36100,36100,36100,36100,0
|
|
20230602,201600,2815738050,36100,36100,36100,36100,0
|
|
20230602,201500,2815738050,36100,36100,36100,36100,0
|
|
20230602,201400,2815738050,36100,36100,36100,36100,0
|
|
20230602,201300,2815738050,36100,36100,36100,36100,0
|
|
20230602,201200,2815738050,36100,36100,36100,36100,0
|
|
20230602,201100,2815738050,36100,36100,36100,36100,0
|
|
20230602,201000,2815738050,36100,36100,36100,36100,0
|
|
20230602,200900,2815738050,36100,36100,36100,36100,0
|
|
20230602,200800,2815738050,36100,36100,36100,36100,0
|
|
20230602,200700,2815738050,36100,36100,36100,36100,0
|
|
20230602,200600,2815738050,36100,36100,36100,36100,0
|
|
20230602,200500,2815738050,36100,36100,36100,36100,0
|
|
20230602,200400,2815738050,36100,36100,36100,36100,0
|
|
20230602,200300,2815738050,36100,36100,36100,36100,0
|
|
20230602,200200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,200100,2815738050,36100,36100,36100,36100,0
|
|
20230602,200000,2815738050,36100,36100,36100,36100,0
|
|
20230602,195900,2815738050,36100,36100,36100,36100,0
|
|
20230602,195800,2815738050,36100,36100,36100,36100,0
|
|
20230602,195700,2815738050,36100,36100,36100,36100,0
|
|
20230602,195600,2815738050,36100,36100,36100,36100,0
|
|
20230602,195500,2815738050,36100,36100,36100,36100,0
|
|
20230602,195400,2815738050,36100,36100,36100,36100,0
|
|
20230602,195300,2815738050,36100,36100,36100,36100,0
|
|
20230602,195200,2815738050,36100,36100,36100,36100,0
|
|
20230602,195100,2815738050,36100,36100,36100,36100,0
|
|
20230602,195000,2815738050,36100,36100,36100,36100,0
|
|
20230602,194900,2815738050,36100,36100,36100,36100,0
|
|
20230602,194800,2815738050,36100,36100,36100,36100,0
|
|
20230602,194700,2815738050,36100,36100,36100,36100,0
|
|
20230602,194600,2815738050,36100,36100,36100,36100,0
|
|
20230602,194500,2815738050,36100,36100,36100,36100,0
|
|
20230602,194400,2815738050,36100,36100,36100,36100,0
|
|
20230602,194300,2815738050,36100,36100,36100,36100,0
|
|
20230602,194200,2815738050,36100,36100,36100,36100,0
|
|
20230602,194100,2815738050,36100,36100,36100,36100,0
|
|
20230602,194000,2815738050,36100,36100,36100,36100,0
|
|
20230602,193900,2815738050,36100,36100,36100,36100,0
|
|
20230602,193800,2815738050,36100,36100,36100,36100,0
|
|
20230602,193700,2815738050,36100,36100,36100,36100,0
|
|
20230602,193600,2815738050,36100,36100,36100,36100,0
|
|
20230602,193500,2815738050,36100,36100,36100,36100,0
|
|
20230602,193400,2815738050,36100,36100,36100,36100,0
|
|
20230602,193300,2815738050,36100,36100,36100,36100,0
|
|
20230602,193200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,193100,2815738050,36100,36100,36100,36100,0
|
|
20230602,193000,2815738050,36100,36100,36100,36100,0
|
|
20230602,192900,2815738050,36100,36100,36100,36100,0
|
|
20230602,192800,2815738050,36100,36100,36100,36100,0
|
|
20230602,192700,2815738050,36100,36100,36100,36100,0
|
|
20230602,192600,2815738050,36100,36100,36100,36100,0
|
|
20230602,192500,2815738050,36100,36100,36100,36100,0
|
|
20230602,192400,2815738050,36100,36100,36100,36100,0
|
|
20230602,192300,2815738050,36100,36100,36100,36100,0
|
|
20230602,192200,2815738050,36100,36100,36100,36100,0
|
|
20230602,192100,2815738050,36100,36100,36100,36100,0
|
|
20230602,192000,2815738050,36100,36100,36100,36100,0
|
|
20230602,191900,2815738050,36100,36100,36100,36100,0
|
|
20230602,191800,2815738050,36100,36100,36100,36100,0
|
|
20230602,191700,2815738050,36100,36100,36100,36100,0
|
|
20230602,191600,2815738050,36100,36100,36100,36100,0
|
|
20230602,191500,2815738050,36100,36100,36100,36100,0
|
|
20230602,191400,2815738050,36100,36100,36100,36100,0
|
|
20230602,191300,2815738050,36100,36100,36100,36100,0
|
|
20230602,191200,2815738050,36100,36100,36100,36100,0
|
|
20230602,191100,2815738050,36100,36100,36100,36100,0
|
|
20230602,191000,2815738050,36100,36100,36100,36100,0
|
|
20230602,190900,2815738050,36100,36100,36100,36100,0
|
|
20230602,190800,2815738050,36100,36100,36100,36100,0
|
|
20230602,190700,2815738050,36100,36100,36100,36100,0
|
|
20230602,190600,2815738050,36100,36100,36100,36100,0
|
|
20230602,190500,2815738050,36100,36100,36100,36100,0
|
|
20230602,190400,2815738050,36100,36100,36100,36100,0
|
|
20230602,190300,2815738050,36100,36100,36100,36100,0
|
|
20230602,190200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,190100,2815738050,36100,36100,36100,36100,0
|
|
20230602,190000,2815738050,36100,36100,36100,36100,0
|
|
20230602,185900,2815738050,36100,36100,36100,36100,0
|
|
20230602,185800,2815738050,36100,36100,36100,36100,0
|
|
20230602,185700,2815738050,36100,36100,36100,36100,0
|
|
20230602,185600,2815738050,36100,36100,36100,36100,0
|
|
20230602,185500,2815738050,36100,36100,36100,36100,0
|
|
20230602,185400,2815738050,36100,36100,36100,36100,0
|
|
20230602,185300,2815738050,36100,36100,36100,36100,0
|
|
20230602,185200,2815738050,36100,36100,36100,36100,0
|
|
20230602,185100,2815738050,36100,36100,36100,36100,0
|
|
20230602,185000,2815738050,36100,36100,36100,36100,0
|
|
20230602,184900,2815738050,36100,36100,36100,36100,0
|
|
20230602,184800,2815738050,36100,36100,36100,36100,0
|
|
20230602,184700,2815738050,36100,36100,36100,36100,0
|
|
20230602,184600,2815738050,36100,36100,36100,36100,0
|
|
20230602,184500,2815738050,36100,36100,36100,36100,0
|
|
20230602,184400,2815738050,36100,36100,36100,36100,0
|
|
20230602,184300,2815738050,36100,36100,36100,36100,0
|
|
20230602,184200,2815738050,36100,36100,36100,36100,0
|
|
20230602,184100,2815738050,36100,36100,36100,36100,0
|
|
20230602,184000,2815738050,36100,36100,36100,36100,0
|
|
20230602,183900,2815738050,36100,36100,36100,36100,0
|
|
20230602,183800,2815738050,36100,36100,36100,36100,0
|
|
20230602,183700,2815738050,36100,36100,36100,36100,0
|
|
20230602,183600,2815738050,36100,36100,36100,36100,0
|
|
20230602,183500,2815738050,36100,36100,36100,36100,0
|
|
20230602,183400,2815738050,36100,36100,36100,36100,0
|
|
20230602,183300,2815738050,36100,36100,36100,36100,0
|
|
20230602,183200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,183100,2815738050,36100,36100,36100,36100,0
|
|
20230602,183000,2815738050,36100,36100,36100,36100,0
|
|
20230602,182900,2815738050,36100,36100,36100,36100,0
|
|
20230602,182800,2815738050,36100,36100,36100,36100,0
|
|
20230602,182700,2815738050,36100,36100,36100,36100,0
|
|
20230602,182600,2815738050,36100,36100,36100,36100,0
|
|
20230602,182500,2815738050,36100,36100,36100,36100,0
|
|
20230602,182400,2815738050,36100,36100,36100,36100,0
|
|
20230602,182300,2815738050,36100,36100,36100,36100,0
|
|
20230602,182200,2815738050,36100,36100,36100,36100,0
|
|
20230602,182100,2815738050,36100,36100,36100,36100,0
|
|
20230602,182000,2815738050,36100,36100,36100,36100,0
|
|
20230602,181900,2815738050,36100,36100,36100,36100,0
|
|
20230602,181800,2815738050,36100,36100,36100,36100,0
|
|
20230602,181700,2815738050,36100,36100,36100,36100,0
|
|
20230602,181600,2815738050,36100,36100,36100,36100,0
|
|
20230602,181500,2815738050,36100,36100,36100,36100,0
|
|
20230602,181400,2815738050,36100,36100,36100,36100,0
|
|
20230602,181300,2815738050,36100,36100,36100,36100,0
|
|
20230602,181200,2815738050,36100,36100,36100,36100,0
|
|
20230602,181100,2815738050,36100,36100,36100,36100,0
|
|
20230602,181000,2815738050,36100,36100,36100,36100,0
|
|
20230602,180900,2815738050,36100,36100,36100,36100,0
|
|
20230602,180800,2815738050,36100,36100,36100,36100,0
|
|
20230602,180700,2815738050,36100,36100,36100,36100,0
|
|
20230602,180600,2815738050,36100,36100,36100,36100,0
|
|
20230602,180500,2815738050,36100,36100,36100,36100,0
|
|
20230602,180400,2815738050,36100,36100,36100,36100,0
|
|
20230602,180300,2815738050,36100,36100,36100,36100,0
|
|
20230602,180200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,180100,2815738050,36100,36100,36100,36100,0
|
|
20230602,180000,2815738050,36100,36100,36100,36100,0
|
|
20230602,175900,2815738050,36100,36100,36100,36100,0
|
|
20230602,175800,2815738050,36100,36100,36100,36100,0
|
|
20230602,175700,2815738050,36100,36100,36100,36100,0
|
|
20230602,175600,2815738050,36100,36100,36100,36100,0
|
|
20230602,175500,2815738050,36100,36100,36100,36100,0
|
|
20230602,175400,2815738050,36100,36100,36100,36100,0
|
|
20230602,175300,2815738050,36100,36100,36100,36100,0
|
|
20230602,175200,2815738050,36100,36100,36100,36100,0
|
|
20230602,175100,2815738050,36100,36100,36100,36100,0
|
|
20230602,175000,2815738050,36100,36100,36100,36100,0
|
|
20230602,174900,2815738050,36100,36100,36100,36100,0
|
|
20230602,174800,2815738050,36100,36100,36100,36100,0
|
|
20230602,174700,2815738050,36100,36100,36100,36100,0
|
|
20230602,174600,2815738050,36100,36100,36100,36100,0
|
|
20230602,174500,2815738050,36100,36100,36100,36100,0
|
|
20230602,174400,2815738050,36100,36100,36100,36100,0
|
|
20230602,174300,2815738050,36100,36100,36100,36100,0
|
|
20230602,174200,2815738050,36100,36100,36100,36100,0
|
|
20230602,174100,2815738050,36100,36100,36100,36100,0
|
|
20230602,174000,2815738050,36100,36100,36100,36100,0
|
|
20230602,173900,2815738050,36100,36100,36100,36100,0
|
|
20230602,173800,2815738050,36100,36100,36100,36100,0
|
|
20230602,173700,2815738050,36100,36100,36100,36100,0
|
|
20230602,173600,2815738050,36100,36100,36100,36100,0
|
|
20230602,173500,2815738050,36100,36100,36100,36100,0
|
|
20230602,173400,2815738050,36100,36100,36100,36100,0
|
|
20230602,173300,2815738050,36100,36100,36100,36100,0
|
|
20230602,173200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,173100,2815738050,36100,36100,36100,36100,0
|
|
20230602,173000,2815738050,36100,36100,36100,36100,0
|
|
20230602,172900,2815738050,36100,36100,36100,36100,0
|
|
20230602,172800,2815738050,36100,36100,36100,36100,0
|
|
20230602,172700,2815738050,36100,36100,36100,36100,0
|
|
20230602,172600,2815738050,36100,36100,36100,36100,0
|
|
20230602,172500,2815738050,36100,36100,36100,36100,0
|
|
20230602,172400,2815738050,36100,36100,36100,36100,0
|
|
20230602,172300,2815738050,36100,36100,36100,36100,0
|
|
20230602,172200,2815738050,36100,36100,36100,36100,0
|
|
20230602,172100,2815738050,36100,36100,36100,36100,0
|
|
20230602,172000,2815738050,36100,36100,36100,36100,0
|
|
20230602,171900,2815738050,36100,36100,36100,36100,0
|
|
20230602,171800,2815738050,36100,36100,36100,36100,0
|
|
20230602,171700,2815738050,36100,36100,36100,36100,0
|
|
20230602,171600,2815738050,36100,36100,36100,36100,0
|
|
20230602,171500,2815738050,36100,36100,36100,36100,0
|
|
20230602,171400,2815738050,36100,36100,36100,36100,0
|
|
20230602,171300,2815738050,36100,36100,36100,36100,0
|
|
20230602,171200,2815738050,36100,36100,36100,36100,0
|
|
20230602,171100,2815738050,36100,36100,36100,36100,0
|
|
20230602,171000,2815738050,36100,36100,36100,36100,0
|
|
20230602,170900,2815738050,36100,36100,36100,36100,0
|
|
20230602,170800,2815738050,36100,36100,36100,36100,0
|
|
20230602,170700,2815738050,36100,36100,36100,36100,0
|
|
20230602,170600,2815738050,36100,36100,36100,36100,0
|
|
20230602,170500,2815738050,36100,36100,36100,36100,0
|
|
20230602,170400,2815738050,36100,36100,36100,36100,0
|
|
20230602,170300,2815738050,36100,36100,36100,36100,0
|
|
20230602,170200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,170100,2815738050,36100,36100,36100,36100,0
|
|
20230602,170000,2815738050,36100,36100,36100,36100,0
|
|
20230602,165900,2815738050,36100,36100,36100,36100,0
|
|
20230602,165800,2815738050,36100,36100,36100,36100,0
|
|
20230602,165700,2815738050,36100,36100,36100,36100,0
|
|
20230602,165600,2815738050,36100,36100,36100,36100,0
|
|
20230602,165500,2815738050,36100,36100,36100,36100,0
|
|
20230602,165400,2815738050,36100,36100,36100,36100,0
|
|
20230602,165300,2815738050,36100,36100,36100,36100,0
|
|
20230602,165200,2815738050,36100,36100,36100,36100,0
|
|
20230602,165100,2815738050,36100,36100,36100,36100,0
|
|
20230602,165000,2815738050,36100,36100,36100,36100,0
|
|
20230602,164900,2815738050,36100,36100,36100,36100,0
|
|
20230602,164800,2815738050,36100,36100,36100,36100,0
|
|
20230602,164700,2815738050,36100,36100,36100,36100,0
|
|
20230602,164600,2815738050,36100,36100,36100,36100,0
|
|
20230602,164500,2815738050,36100,36100,36100,36100,0
|
|
20230602,164400,2815738050,36100,36100,36100,36100,0
|
|
20230602,164300,2815738050,36100,36100,36100,36100,0
|
|
20230602,164200,2815738050,36100,36100,36100,36100,0
|
|
20230602,164100,2815738050,36100,36100,36100,36100,0
|
|
20230602,164000,2815738050,36100,36100,36100,36100,0
|
|
20230602,163900,2815738050,36100,36100,36100,36100,0
|
|
20230602,163800,2815738050,36100,36100,36100,36100,0
|
|
20230602,163700,2815738050,36100,36100,36100,36100,0
|
|
20230602,163600,2815738050,36100,36100,36100,36100,0
|
|
20230602,163500,2815738050,36100,36100,36100,36100,0
|
|
20230602,163400,2815738050,36100,36100,36100,36100,0
|
|
20230602,163300,2815738050,36100,36100,36100,36100,0
|
|
20230602,163200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,163100,2815738050,36100,36100,36100,36100,0
|
|
20230602,163000,2815738050,36100,36100,36100,36100,0
|
|
20230602,162900,2815738050,36100,36100,36100,36100,0
|
|
20230602,162800,2815738050,36100,36100,36100,36100,0
|
|
20230602,162700,2815738050,36100,36100,36100,36100,0
|
|
20230602,162600,2815738050,36100,36100,36100,36100,0
|
|
20230602,162500,2815738050,36100,36100,36100,36100,0
|
|
20230602,162400,2815738050,36100,36100,36100,36100,0
|
|
20230602,162300,2815738050,36100,36100,36100,36100,0
|
|
20230602,162200,2815738050,36100,36100,36100,36100,0
|
|
20230602,162100,2815738050,36100,36100,36100,36100,0
|
|
20230602,162000,2815738050,36100,36100,36100,36100,0
|
|
20230602,161900,2815738050,36100,36100,36100,36100,0
|
|
20230602,161800,2815738050,36100,36100,36100,36100,0
|
|
20230602,161700,2815738050,36100,36100,36100,36100,0
|
|
20230602,161600,2815738050,36100,36100,36100,36100,0
|
|
20230602,161500,2815738050,36100,36100,36100,36100,0
|
|
20230602,161400,2815738050,36100,36100,36100,36100,0
|
|
20230602,161300,2815738050,36100,36100,36100,36100,0
|
|
20230602,161200,2815738050,36100,36100,36100,36100,0
|
|
20230602,161100,2815738050,36100,36100,36100,36100,0
|
|
20230602,161000,2815738050,36100,36100,36100,36100,0
|
|
20230602,160900,2815738050,36100,36100,36100,36100,0
|
|
20230602,160800,2815738050,36100,36100,36100,36100,0
|
|
20230602,160700,2815738050,36100,36100,36100,36100,0
|
|
20230602,160600,2815738050,36100,36100,36100,36100,0
|
|
20230602,160500,2815738050,36100,36100,36100,36100,0
|
|
20230602,160400,2815738050,36100,36100,36100,36100,0
|
|
20230602,160300,2815738050,36100,36100,36100,36100,0
|
|
20230602,160200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,160100,2815738050,36100,36100,36100,36100,0
|
|
20230602,160000,2815738050,36100,36100,36100,36100,0
|
|
20230602,155900,2815738050,36100,36100,36100,36100,0
|
|
20230602,155800,2815738050,36100,36100,36100,36100,0
|
|
20230602,155700,2815738050,36100,36100,36100,36100,0
|
|
20230602,155600,2815738050,36100,36100,36100,36100,0
|
|
20230602,155500,2815738050,36100,36100,36100,36100,0
|
|
20230602,155400,2815738050,36100,36100,36100,36100,0
|
|
20230602,155300,2815738050,36100,36100,36100,36100,0
|
|
20230602,155200,2815738050,36100,36100,36100,36100,0
|
|
20230602,155100,2815738050,36100,36100,36100,36100,0
|
|
20230602,155000,2815738050,36100,36100,36100,36100,0
|
|
20230602,154900,2815738050,36100,36100,36100,36100,0
|
|
20230602,154800,2815738050,36100,36100,36100,36100,0
|
|
20230602,154700,2815738050,36100,36100,36100,36100,0
|
|
20230602,154600,2815738050,36100,36100,36100,36100,0
|
|
20230602,154500,2815738050,36100,36100,36100,36100,0
|
|
20230602,154400,2815738050,36100,36100,36100,36100,0
|
|
20230602,154300,2815738050,36100,36100,36100,36100,0
|
|
20230602,154200,2815738050,36100,36100,36100,36100,0
|
|
20230602,154100,2815738050,36100,36100,36100,36100,0
|
|
20230602,154000,2815738050,36100,36100,36100,36100,0
|
|
20230602,153900,2815738050,36100,36100,36100,36100,0
|
|
20230602,153800,2815738050,36100,36100,36100,36100,0
|
|
20230602,153700,2815738050,36100,36100,36100,36100,0
|
|
20230602,153600,2815738050,36100,36100,36100,36100,0
|
|
20230602,153500,2815738050,36100,36100,36100,36100,0
|
|
20230602,153400,2815738050,36100,36100,36100,36100,0
|
|
20230602,153300,2815738050,36100,36100,36100,36100,0
|
|
20230602,153200,2815738050,36100,36100,36100,36100,1732
|
|
20230602,153100,2815738050,36100,36100,36100,36100,0
|
|
20230602,153000,2815738050,36100,36100,36100,36100,1732
|
|
20230602,152900,2753212850,36250,36250,36250,36250,0
|
|
20230602,152800,2753212850,36250,36250,36250,36250,0
|
|
20230602,152700,2753212850,36250,36250,36250,36250,0
|
|
20230602,152600,2753212850,36250,36250,36250,36250,0
|
|
20230602,152500,2753212850,36250,36250,36250,36250,0
|
|
20230602,152400,2753212850,36250,36250,36250,36250,0
|
|
20230602,152300,2753212850,36250,36250,36250,36250,0
|
|
20230602,152200,2753212850,36250,36250,36250,36250,0
|
|
20230602,152100,2753212850,36250,36250,36250,36250,0
|
|
20230602,152000,2753212850,36250,36250,36250,36250,0
|
|
20230602,151900,2753212850,36250,36300,36300,36250,150
|
|
20230602,151800,2747769600,36300,36300,36300,36300,38
|
|
20230602,151700,2746390200,36300,36300,36300,36250,136
|
|
20230602,151600,2741453800,36300,36300,36300,36300,44
|
|
20230602,151500,2739856600,36300,36300,36300,36300,30
|
|
20230602,151400,2738767600,36300,36250,36300,36250,143
|
|
20230602,151300,2733576750,36250,36300,36300,36250,113
|
|
20230602,151200,2729480050,36300,36250,36300,36200,170
|
|
20230602,151100,2723312950,36250,36300,36300,36250,130
|
|
20230602,151000,2718600300,36250,36350,36350,36250,154
|
|
20230602,150900,2713017550,36300,36350,36350,36300,80
|
|
20230602,150800,2710111850,36350,36350,36350,36350,18
|
|
20230602,150700,2709457550,36350,36300,36350,36250,465
|
|
20230602,150600,2692560100,36300,36300,36300,36250,43
|
|
20230602,150500,2691000650,36300,36300,36300,36300,36
|
|
20230602,150400,2689693850,36300,36300,36300,36200,59
|
|
20230602,150300,2687557150,36300,36250,36300,36200,298
|
|
20230602,150200,2676746850,36250,36250,36250,36250,368
|
|
20230602,150100,2663406850,36250,36250,36250,36250,2
|
|
20230602,150000,2663334350,36200,36250,36300,36200,381
|
|
20230602,145900,2649523850,36300,36300,36300,36250,168
|
|
20230602,145800,2643427950,36300,36300,36350,36250,175
|
|
20230602,145700,2637068050,36300,36300,36350,36250,113
|
|
20230602,145600,2632966200,36250,36250,36250,36250,437
|
|
20230602,145500,2617124950,36250,36150,36250,36100,621
|
|
20230602,145400,2594675400,36150,36100,36150,36100,74
|
|
20230602,145300,2592003050,36050,36000,36050,35950,1137
|
|
20230602,145200,2551070100,35950,35950,36000,35900,1020
|
|
20230602,145100,2514401850,36000,36000,36000,36000,28
|
|
20230602,145000,2513393850,35950,35950,35950,35950,169
|
|
20230602,144900,2507318300,35950,35850,35950,35850,111
|
|
20230602,144800,2503328000,35850,35900,35900,35850,449
|
|
20230602,144700,2487208950,35900,35900,35900,35900,8
|
|
20230602,144600,2486921750,35900,35900,35900,35900,260
|
|
20230602,144500,2477587750,35900,35900,35900,35900,2
|
|
20230602,144400,2477515950,35900,35900,35900,35900,100
|
|
20230602,144300,2473925950,35950,35950,35950,35950,26
|
|
20230602,144200,2472991250,35950,35950,35950,35950,0
|
|
20230602,144100,2472991250,35950,35950,35950,35950,0
|
|
20230602,144000,2472991250,35950,35950,35950,35950,1
|
|
20230602,143900,2472955300,35950,35950,35950,35950,0
|
|
20230602,143800,2472955300,35950,35950,35950,35950,20
|
|
20230602,143700,2472236300,35950,35950,35950,35950,11
|
|
20230602,143600,2471840850,35950,35950,35950,35950,0
|
|
20230602,143500,2471840850,35950,35950,35950,35950,8
|
|
20230602,143400,2471553250,35950,36000,36000,35950,4
|
|
20230602,143300,2471409350,35950,35950,35950,35950,0
|
|
20230602,143200,2471409350,35950,35950,35950,35950,48
|
|
20230602,143100,2469683750,35950,36000,36000,35950,105
|
|
20230602,143000,2465908750,36000,36000,36000,36000,0
|
|
20230602,142900,2465908750,36000,36000,36000,36000,322
|
|
20230602,142800,2454316750,36000,36000,36000,36000,0
|
|
20230602,142700,2454316750,36000,36000,36000,36000,24
|
|
20230602,142600,2453452750,35950,35950,35950,35950,234
|
|
20230602,142500,2445040450,35950,35900,35950,35900,99
|
|
20230602,142400,2441486000,35900,35900,35900,35900,3
|
|
20230602,142300,2441378300,35900,35900,35900,35900,0
|
|
20230602,142200,2441378300,35900,35900,35900,35900,30
|
|
20230602,142100,2440301300,35900,35900,35900,35900,10
|
|
20230602,142000,2439942300,35850,35850,35850,35850,103
|
|
20230602,141900,2436249750,35850,35850,35850,35850,12
|
|
20230602,141800,2435819550,35850,35850,35850,35850,387
|
|
20230602,141700,2421945600,35800,35800,35800,35800,0
|
|
20230602,141600,2421945600,35800,35800,35800,35800,27
|
|
20230602,141500,2420979000,35800,35800,35800,35800,2
|
|
20230602,141400,2420907400,35800,35800,35800,35800,0
|
|
20230602,141300,2420907400,35800,35800,35800,35800,7
|
|
20230602,141200,2420656800,35800,35800,35850,35800,69
|
|
20230602,141100,2418186100,35850,35850,35850,35850,15
|
|
20230602,141000,2417648350,35850,35850,35850,35850,6
|
|
20230602,140900,2417433250,35850,35850,35850,35850,0
|
|
20230602,140800,2417433250,35850,35850,35850,35850,187
|
|
20230602,140700,2410729300,35850,35850,35850,35850,0
|
|
20230602,140600,2410729300,35850,35850,35850,35850,3
|
|
20230602,140500,2410621750,35850,35850,35850,35850,221
|
|
20230602,140400,2402698900,35850,35850,35850,35850,130
|
|
20230602,140300,2398038400,35850,35850,35850,35850,18
|
|
20230602,140200,2397393100,35850,35900,35900,35850,148
|
|
20230602,140100,2392087200,35850,35850,35850,35850,1
|
|
20230602,140000,2392051350,35900,35900,35900,35900,33
|
|
20230602,135900,2390866650,35900,35900,35900,35900,31
|
|
20230602,135800,2389753750,35950,35950,35950,35950,0
|
|
20230602,135700,2389753750,35950,35950,35950,35950,1
|
|
20230602,135600,2389717800,35950,35950,35950,35950,0
|
|
20230602,135500,2389717800,35950,35950,35950,35950,0
|
|
20230602,135400,2389717800,35950,35950,35950,35950,3
|
|
20230602,135300,2389609950,35950,35950,35950,35950,14
|
|
20230602,135200,2389106650,35950,35900,35950,35900,10
|
|
20230602,135100,2388747250,35850,35850,35850,35850,0
|
|
20230602,135000,2388747250,35850,35850,35850,35850,7
|
|
20230602,134900,2388496300,35850,35850,35850,35850,88
|
|
20230602,134800,2385341500,35800,35800,35800,35800,42
|
|
20230602,134700,2383837900,35800,35800,35800,35800,10
|
|
20230602,134600,2383479900,35800,35800,35800,35800,10
|
|
20230602,134500,2383121900,35800,35800,35800,35800,0
|
|
20230602,134400,2383121900,35800,35800,35800,35800,37
|
|
20230602,134300,2381797300,35850,35850,35850,35850,22
|
|
20230602,134200,2381008600,35850,35850,35850,35850,1
|
|
20230602,134100,2380972750,35850,35850,35850,35850,4
|
|
20230602,134000,2380829350,35900,35850,35900,35850,12
|
|
20230602,133900,2380398650,35900,35950,35950,35900,111
|
|
20230602,133800,2376409500,35900,35850,35900,35850,78
|
|
20230602,133700,2373609700,35800,35900,35900,35800,222
|
|
20230602,133600,2365651300,35900,35900,35900,35900,70
|
|
20230602,133500,2363138300,35800,35800,35800,35800,200
|
|
20230602,133400,2355978300,35750,35750,35750,35750,10
|
|
20230602,133300,2355620800,35750,35750,35750,35750,0
|
|
20230602,133200,2355620800,35750,35750,35750,35750,94
|
|
20230602,133100,2352260300,35700,35700,35700,35700,0
|
|
20230602,133000,2352260300,35700,35700,35700,35700,1
|
|
20230602,132900,2352224600,35700,35700,35700,35700,30
|
|
20230602,132800,2351153600,35700,35700,35700,35700,0
|
|
20230602,132700,2351153600,35700,35700,35700,35700,0
|
|
20230602,132600,2351153600,35700,35700,35700,35700,0
|
|
20230602,132500,2351153600,35700,35700,35700,35700,3
|
|
20230602,132400,2351046500,35700,35700,35700,35700,195
|
|
20230602,132300,2344085000,35750,35750,35750,35750,107
|
|
20230602,132200,2340259750,35800,35800,35800,35800,0
|
|
20230602,132100,2340259750,35800,35800,35800,35800,1
|
|
20230602,132000,2340223950,35750,35750,35750,35750,0
|
|
20230602,131900,2340223950,35750,35750,35750,35750,5
|
|
20230602,131800,2340045200,35650,35700,35700,35650,50
|
|
20230602,131700,2338262550,35650,35700,35700,35650,251
|
|
20230602,131600,2329302900,35750,35750,35750,35750,42
|
|
20230602,131500,2327801400,35750,35750,35750,35750,0
|
|
20230602,131400,2327801400,35750,35750,35750,35750,21
|
|
20230602,131300,2327050650,35750,35800,35800,35750,2
|
|
20230602,131200,2326979100,35750,35750,35750,35750,0
|
|
20230602,131100,2326979100,35750,35750,35750,35750,190
|
|
20230602,131000,2320186600,35750,35800,35800,35650,710
|
|
20230602,130900,2294820150,35800,35800,35800,35800,37
|
|
20230602,130800,2293495550,35900,35900,35900,35900,0
|
|
20230602,130700,2293495550,35900,35900,35900,35900,1
|
|
20230602,130600,2293459650,35750,35750,35750,35750,0
|
|
20230602,130500,2293459650,35750,35750,35750,35750,0
|
|
20230602,130400,2293459650,35750,35850,35850,35750,653
|
|
20230602,130300,2270095700,35850,35850,35850,35850,83
|
|
20230602,130200,2267120150,35850,35850,35850,35850,16
|
|
20230602,130100,2266546550,35850,35850,35850,35850,20
|
|
20230602,130000,2265829550,35850,35850,35850,35850,6
|
|
20230602,125900,2265614450,35850,35850,35850,35800,25
|
|
20230602,125800,2264718800,35850,35850,35850,35850,224
|
|
20230602,125700,2256688400,35850,35850,35850,35850,10
|
|
20230602,125600,2256329900,35850,35850,35850,35850,3
|
|
20230602,125500,2256222350,35850,35900,35900,35850,120
|
|
20230602,125400,2251915050,35900,36000,36000,35900,111
|
|
20230602,125300,2247924100,36000,36000,36000,35900,183
|
|
20230602,125200,2241340250,35950,35950,35950,35950,2
|
|
20230602,125100,2241268350,35950,35950,35950,35950,28
|
|
20230602,125000,2240261750,35950,35950,35950,35950,2
|
|
20230602,124900,2240189850,36000,36000,36000,36000,12
|
|
20230602,124800,2239757850,36000,36000,36000,36000,0
|
|
20230602,124700,2239757850,36000,35950,36000,35950,38
|
|
20230602,124600,2238391100,36000,36000,36000,36000,10
|
|
20230602,124500,2238031100,36000,36000,36000,36000,0
|
|
20230602,124400,2238031100,36000,36000,36000,36000,60
|
|
20230602,124300,2235871100,36000,36000,36000,36000,5
|
|
20230602,124200,2235691100,36000,36000,36000,36000,5
|
|
20230602,124100,2235511100,35950,35950,35950,35950,109
|
|
20230602,124000,2231592550,36000,36000,36000,36000,51
|
|
20230602,123900,2229756550,36000,36000,36000,36000,133
|
|
20230602,123800,2224968550,36000,36000,36000,36000,110
|
|
20230602,123700,2221008550,35950,35950,35950,35950,3
|
|
20230602,123600,2220900700,35950,35950,35950,35950,1
|
|
20230602,123500,2220864750,35950,35950,35950,35950,41
|
|
20230602,123400,2219390800,35900,35900,35900,35900,50
|
|
20230602,123300,2217595800,35950,35950,35950,35950,57
|
|
20230602,123200,2215546650,35950,35950,35950,35950,3
|
|
20230602,123100,2215438800,35950,35900,35950,35900,266
|
|
20230602,123000,2205886700,35950,35950,35950,35950,2
|
|
20230602,122900,2205814800,35900,35900,35900,35900,111
|
|
20230602,122800,2201829900,35950,35950,35950,35950,0
|
|
20230602,122700,2201829900,35950,35900,35950,35900,3
|
|
20230602,122600,2201722150,35900,35900,35900,35900,51
|
|
20230602,122500,2199891250,35950,35950,35950,35950,15
|
|
20230602,122400,2199352000,35950,35950,35950,35950,19
|
|
20230602,122300,2198668950,35950,35950,35950,35950,1
|
|
20230602,122200,2198633000,35950,35950,35950,35950,0
|
|
20230602,122100,2198633000,35950,35950,35950,35950,33
|
|
20230602,122000,2197446650,35950,35950,35950,35950,0
|
|
20230602,121900,2197446650,35950,35950,35950,35950,5
|
|
20230602,121800,2197266900,35900,35950,35950,35900,367
|
|
20230602,121700,2184091550,35950,35900,35950,35900,5
|
|
20230602,121600,2183911850,35900,35900,35950,35900,52
|
|
20230602,121500,2182044150,35950,35950,35950,35950,40
|
|
20230602,121400,2180606150,35950,35950,35950,35950,0
|
|
20230602,121300,2180606150,35950,35950,35950,35950,3
|
|
20230602,121200,2180498300,35950,35950,35950,35950,0
|
|
20230602,121100,2180498300,35950,35950,35950,35950,6
|
|
20230602,121000,2180282600,35900,35900,35900,35900,0
|
|
20230602,120900,2180282600,35900,35900,35900,35900,0
|
|
20230602,120800,2180282600,35900,35900,35900,35900,0
|
|
20230602,120700,2180282600,35900,35850,35900,35850,92
|
|
20230602,120600,2176980350,35850,35850,35850,35850,19
|
|
20230602,120500,2176299200,35900,35850,35900,35800,108
|
|
20230602,120400,2172431050,35800,35800,35800,35800,0
|
|
20230602,120300,2172431050,35800,35800,35800,35800,0
|
|
20230602,120200,2172431050,35800,35850,35850,35800,152
|
|
20230602,120100,2166985750,35900,35900,35900,35900,19
|
|
20230602,120000,2166303650,35900,35900,35900,35900,1
|
|
20230602,115900,2166267750,35900,35900,35900,35900,1
|
|
20230602,115800,2166231850,35900,35900,35900,35900,40
|
|
20230602,115700,2164795850,35900,35900,35900,35900,0
|
|
20230602,115600,2164795850,35900,35800,35900,35800,121
|
|
20230602,115500,2160456450,35800,35800,35800,35800,1
|
|
20230602,115400,2160420650,35800,35800,35800,35800,98
|
|
20230602,115300,2156912250,35800,35850,35850,35800,20
|
|
20230602,115200,2156196200,35800,35850,35850,35800,96
|
|
20230602,115100,2152758700,35800,35800,35800,35800,3
|
|
20230602,115000,2152651300,35800,35850,35850,35800,119
|
|
20230602,114900,2148389750,35900,35900,35900,35900,357
|
|
20230602,114800,2135573450,35950,35950,35950,35950,1
|
|
20230602,114700,2135537500,35950,35950,35950,35950,63
|
|
20230602,114600,2133272650,35950,35950,36000,35950,15
|
|
20230602,114500,2132733350,35950,35950,35950,35950,18
|
|
20230602,114400,2132086250,35950,36000,36000,35950,43
|
|
20230602,114300,2130540350,36000,36000,36000,36000,34
|
|
20230602,114200,2129316350,36000,36000,36000,36000,2
|
|
20230602,114100,2129244350,36000,36000,36000,36000,78
|
|
20230602,114000,2126436350,35900,35950,35950,35900,251
|
|
20230602,113900,2117413550,35950,35950,35950,35950,10
|
|
20230602,113800,2117054050,36000,35950,36000,35950,6
|
|
20230602,113700,2116838200,36000,36000,36000,36000,106
|
|
20230602,113600,2113022200,36000,36000,36000,36000,132
|
|
20230602,113500,2108270200,36050,36100,36100,36050,51
|
|
20230602,113400,2106430650,36050,36050,36050,36050,117
|
|
20230602,113300,2102212800,36050,36050,36050,36050,0
|
|
20230602,113200,2102212800,36050,36050,36050,36050,23
|
|
20230602,113100,2101383650,36000,36000,36000,36000,18
|
|
20230602,113000,2100735650,35950,35950,35950,35950,40
|
|
20230602,112900,2099297650,36000,36150,36150,36000,1474
|
|
20230602,112800,2046146450,36250,36250,36250,36250,0
|
|
20230602,112700,2046146450,36250,36250,36250,36250,1
|
|
20230602,112600,2046110200,36200,36200,36200,36200,70
|
|
20230602,112500,2043576200,36200,36200,36200,36200,4
|
|
20230602,112400,2043431400,36200,36250,36250,36200,34
|
|
20230602,112300,2042198950,36300,36300,36300,36300,2
|
|
20230602,112200,2042126350,36300,36250,36300,36250,17
|
|
20230602,112100,2041509350,36300,36300,36300,36300,0
|
|
20230602,112000,2041509350,36300,36200,36300,36200,61
|
|
20230602,111900,2039297950,36200,36150,36300,36150,401
|
|
20230602,111800,2024793150,36200,36250,36250,36200,104
|
|
20230602,111700,2021028150,36300,36300,36300,36300,12
|
|
20230602,111600,2020592550,36250,36300,36300,36250,518
|
|
20230602,111500,2001814450,36300,36300,36350,36300,219
|
|
20230602,111400,1993864100,36300,36300,36350,36300,625
|
|
20230602,111300,1971168050,36300,36350,36350,36300,53
|
|
20230602,111200,1969241600,36300,36350,36350,36300,103
|
|
20230602,111100,1965502450,36400,36400,36400,36400,45
|
|
20230602,111000,1963864450,36400,36400,36400,36400,10
|
|
20230602,110900,1963500450,36400,36350,36400,36350,7
|
|
20230602,110800,1963245850,36400,36400,36400,36400,0
|
|
20230602,110700,1963245850,36400,36400,36400,36400,6
|
|
20230602,110600,1963027450,36400,36350,36450,36350,248
|
|
20230602,110500,1954000300,36350,36350,36400,36350,32
|
|
20230602,110400,1952836000,36250,36250,36250,36250,18
|
|
20230602,110300,1952183500,36300,36300,36300,36250,14
|
|
20230602,110200,1951675400,36300,36250,36300,36250,168
|
|
20230602,110100,1945584500,36250,36400,36400,36250,353
|
|
20230602,110000,1932753150,36400,36350,36400,36350,4
|
|
20230602,105900,1932607650,36400,36400,36400,36400,13
|
|
20230602,105800,1932134450,36350,36300,36350,36300,146
|
|
20230602,105700,1926832750,36300,36350,36350,36300,175
|
|
20230602,105600,1920475400,36400,36400,36400,36400,33
|
|
20230602,105500,1919274200,36400,36400,36450,36400,110
|
|
20230602,105400,1915270150,36400,36400,36400,36400,38
|
|
20230602,105300,1913886950,36400,36450,36450,36400,35
|
|
20230602,105200,1912611300,36450,36400,36450,36400,25
|
|
20230602,105100,1911701200,36400,36450,36450,36400,84
|
|
20230602,105000,1908640150,36450,36450,36500,36450,212
|
|
20230602,104900,1900912250,36400,36350,36400,36350,251
|
|
20230602,104800,1891782550,36350,36350,36350,36350,10
|
|
20230602,104700,1891419050,36350,36400,36400,36350,152
|
|
20230602,104600,1885890000,36400,36450,36450,36400,492
|
|
20230602,104500,1867967850,36450,36450,36450,36450,48
|
|
20230602,104400,1866218250,36500,36450,36500,36450,25
|
|
20230602,104300,1865306950,36450,36600,36600,36450,83
|
|
20230602,104200,1862280300,36600,36450,36600,36450,122
|
|
20230602,104100,1857823100,36550,36450,36550,36450,34
|
|
20230602,104000,1856582700,36600,36600,36600,36600,0
|
|
20230602,103900,1856582700,36600,36600,36600,36600,2
|
|
20230602,103800,1856509500,36600,36600,36600,36600,56
|
|
20230602,103700,1854459900,36450,36450,36450,36450,5
|
|
20230602,103600,1854277650,36450,36700,36900,36450,702
|
|
20230602,103500,1828506350,36900,36450,36900,36450,488
|
|
20230602,103400,1810590900,36450,36450,36450,36450,2
|
|
20230602,103300,1810518000,36450,36550,36550,36450,553
|
|
20230602,103200,1790351450,36500,36500,36500,36500,127
|
|
20230602,103100,1785715950,36550,36550,36550,36500,69
|
|
20230602,103000,1783194100,36550,36500,36550,36500,50
|
|
20230602,102900,1781368750,36500,36500,36500,36500,177
|
|
20230602,102800,1774908250,36500,36550,36550,36500,317
|
|
20230602,102700,1763329350,36550,36550,36550,36550,222
|
|
20230602,102600,1755215250,36550,36550,36550,36550,245
|
|
20230602,102500,1746260500,36550,36550,36550,36550,0
|
|
20230602,102400,1746260500,36550,36550,36600,36550,200
|
|
20230602,102300,1738945450,36550,36650,36650,36550,45
|
|
20230602,102200,1737298700,36650,36550,36650,36550,581
|
|
20230602,102100,1716059850,36550,36650,36650,36550,113
|
|
20230602,102000,1711923400,36650,36600,36650,36600,238
|
|
20230602,101900,1703209850,36600,36700,36700,36600,506
|
|
20230602,101800,1684661000,36750,36750,36750,36700,165
|
|
20230602,101700,1678602950,36750,36750,36750,36750,18
|
|
20230602,101600,1677941450,36750,36750,36800,36750,174
|
|
20230602,101500,1671541900,36700,36700,36800,36700,326
|
|
20230602,101400,1659575050,36650,36650,36650,36650,79
|
|
20230602,101300,1656679700,36650,36600,36700,36550,357
|
|
20230602,101200,1643618700,36550,36600,36600,36550,213
|
|
20230602,101100,1635824550,36600,36800,36800,36600,728
|
|
20230602,101000,1609086650,36800,36850,36850,36800,173
|
|
20230602,100900,1602719250,36850,36950,36950,36800,626
|
|
20230602,100800,1579610500,36950,37200,37200,36950,2168
|
|
20230602,100700,1499283150,37200,37050,37250,37050,1871
|
|
20230602,100600,1429763800,37000,36850,37050,36850,2258
|
|
20230602,100500,1346293250,36850,36800,36900,36800,471
|
|
20230602,100400,1328938650,36800,36750,36800,36700,767
|
|
20230602,100300,1300745950,36800,36750,36800,36750,656
|
|
20230602,100200,1276616550,36750,36650,36750,36650,294
|
|
20230602,100100,1265818750,36650,36650,36650,36650,156
|
|
20230602,100000,1260101350,36650,36600,36800,36550,701
|
|
20230602,095900,1234407300,36600,36400,36600,36400,2451
|
|
20230602,095800,1145017250,36400,36300,36400,36300,183
|
|
20230602,095700,1138361150,36300,36200,36300,36200,1191
|
|
20230602,095600,1095144600,36150,36100,36150,36100,33
|
|
20230602,095500,1093952150,36150,36000,36150,35900,130
|
|
20230602,095400,1089269500,36050,36050,36050,36050,79
|
|
20230602,095300,1086421550,36050,36100,36100,36050,14
|
|
20230602,095200,1085916650,36150,36150,36150,36150,18
|
|
20230602,095100,1085265950,36150,36150,36250,36150,221
|
|
20230602,095000,1077268600,36100,35950,36100,35850,1557
|
|
20230602,094900,1021239600,35950,35900,35950,35900,251
|
|
20230602,094800,1012224800,35950,36000,36000,35950,329
|
|
20230602,094700,1000381300,36000,36050,36050,36000,23
|
|
20230602,094600,999552400,36050,36050,36050,36050,132
|
|
20230602,094500,994793800,36050,36100,36100,36050,121
|
|
20230602,094400,990426250,36100,36150,36150,36100,229
|
|
20230602,094300,982159250,36150,36150,36150,36100,268
|
|
20230602,094200,972471850,36150,36150,36150,36150,11
|
|
20230602,094100,972074200,36150,36200,36250,36150,834
|
|
20230602,094000,941882850,36200,36100,36200,36100,115
|
|
20230602,093900,937723700,36100,36050,36100,36050,106
|
|
20230602,093800,933901450,36050,36000,36050,36000,38
|
|
20230602,093700,932533050,36000,35900,36000,35900,215
|
|
20230602,093600,924803050,35900,35950,35950,35900,69
|
|
20230602,093500,922323700,36000,36000,36000,36000,130
|
|
20230602,093400,917643700,36000,36050,36050,36000,242
|
|
20230602,093300,908925400,36100,36150,36150,36100,1393
|
|
20230602,093200,858637950,36100,36200,36200,36100,227
|
|
20230602,093100,850432200,36200,36200,36200,36100,322
|
|
20230602,093000,838795650,36200,36100,36200,36050,257
|
|
20230602,092900,829525250,36150,36250,36400,36150,3494
|
|
20230602,092800,702968900,36250,36300,36300,36200,401
|
|
20230602,092700,688431250,36300,36250,36400,36250,1561
|
|
20230602,092600,631732300,36200,36100,36200,36050,1447
|
|
20230602,092500,579456950,36100,36000,36150,36000,1113
|
|
20230602,092400,539295550,36000,36050,36050,35950,699
|
|
20230602,092300,514133650,36000,36050,36050,36000,294
|
|
20230602,092200,503546950,36050,36150,36200,36050,368
|
|
20230602,092100,490271350,36100,35900,36100,35900,2386
|
|
20230602,092000,404444550,35850,35750,35850,35750,1501
|
|
20230602,091900,350706950,35750,35750,35800,35750,190
|
|
20230602,091800,343914300,35700,35700,35700,35700,54
|
|
20230602,091700,341986500,35750,35750,35750,35750,81
|
|
20230602,091600,339090750,35800,35850,35850,35800,1120
|
|
20230602,091500,298957550,35800,35800,35800,35750,719
|
|
20230602,091400,273219350,35850,35750,35850,35750,682
|
|
20230602,091300,248803050,35750,35700,35750,35700,301
|
|
20230602,091200,238043250,35700,35700,35750,35650,420
|
|
20230602,091100,223052200,35650,35550,35650,35500,127
|
|
20230602,091000,218534450,35550,35550,35550,35550,100
|
|
20230602,090900,214979450,35500,35600,35600,35500,567
|
|
20230602,090800,194829000,35650,35750,35750,35650,954
|
|
20230602,090700,160733150,35750,35650,35850,35650,1073
|
|
20230602,090600,122376900,35600,35400,35600,35200,652
|
|
20230602,090500,99274850,35400,35250,35400,35200,170
|
|
20230602,090400,93260800,35050,35250,35250,35050,514
|
|
20230602,090300,75191950,35250,35200,35450,35200,1169
|
|
20230602,090200,33880400,35200,35350,35350,35200,161
|
|
20230602,090100,28197050,35300,35300,35400,35300,228
|
|
20230602,090000,20141000,35300,35100,35300,35100,573
|