726 lines
37 KiB
CSV
726 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,210300,734961650,46600,46600,46600,46600,743
|
|
20230601,210200,734961650,46600,46600,46600,46600,0
|
|
20230601,210100,734961650,46600,46600,46600,46600,0
|
|
20230601,210000,734961650,46600,46600,46600,46600,0
|
|
20230601,205900,734961650,46600,46600,46600,46600,0
|
|
20230601,205800,734961650,46600,46600,46600,46600,0
|
|
20230601,205700,734961650,46600,46600,46600,46600,0
|
|
20230601,205600,734961650,46600,46600,46600,46600,0
|
|
20230601,205500,734961650,46600,46600,46600,46600,0
|
|
20230601,205400,734961650,46600,46600,46600,46600,0
|
|
20230601,205300,734961650,46600,46600,46600,46600,0
|
|
20230601,205200,734961650,46600,46600,46600,46600,0
|
|
20230601,205100,734961650,46600,46600,46600,46600,0
|
|
20230601,205000,734961650,46600,46600,46600,46600,0
|
|
20230601,204900,734961650,46600,46600,46600,46600,0
|
|
20230601,204800,734961650,46600,46600,46600,46600,0
|
|
20230601,204700,734961650,46600,46600,46600,46600,0
|
|
20230601,204600,734961650,46600,46600,46600,46600,0
|
|
20230601,204500,734961650,46600,46600,46600,46600,0
|
|
20230601,204400,734961650,46600,46600,46600,46600,0
|
|
20230601,204300,734961650,46600,46600,46600,46600,0
|
|
20230601,204200,734961650,46600,46600,46600,46600,0
|
|
20230601,204100,734961650,46600,46600,46600,46600,0
|
|
20230601,204000,734961650,46600,46600,46600,46600,0
|
|
20230601,203900,734961650,46600,46600,46600,46600,0
|
|
20230601,203800,734961650,46600,46600,46600,46600,0
|
|
20230601,203700,734961650,46600,46600,46600,46600,0
|
|
20230601,203600,734961650,46600,46600,46600,46600,0
|
|
20230601,203500,734961650,46600,46600,46600,46600,0
|
|
20230601,203400,734961650,46600,46600,46600,46600,0
|
|
20230601,203300,734961650,46600,46600,46600,46600,743
|
|
20230601,203200,734961650,46600,46600,46600,46600,0
|
|
20230601,203100,734961650,46600,46600,46600,46600,0
|
|
20230601,203000,734961650,46600,46600,46600,46600,0
|
|
20230601,202900,734961650,46600,46600,46600,46600,0
|
|
20230601,202800,734961650,46600,46600,46600,46600,0
|
|
20230601,202700,734961650,46600,46600,46600,46600,0
|
|
20230601,202600,734961650,46600,46600,46600,46600,0
|
|
20230601,202500,734961650,46600,46600,46600,46600,0
|
|
20230601,202400,734961650,46600,46600,46600,46600,0
|
|
20230601,202300,734961650,46600,46600,46600,46600,0
|
|
20230601,202200,734961650,46600,46600,46600,46600,0
|
|
20230601,202100,734961650,46600,46600,46600,46600,0
|
|
20230601,202000,734961650,46600,46600,46600,46600,0
|
|
20230601,201900,734961650,46600,46600,46600,46600,0
|
|
20230601,201800,734961650,46600,46600,46600,46600,0
|
|
20230601,201700,734961650,46600,46600,46600,46600,0
|
|
20230601,201600,734961650,46600,46600,46600,46600,0
|
|
20230601,201500,734961650,46600,46600,46600,46600,0
|
|
20230601,201400,734961650,46600,46600,46600,46600,0
|
|
20230601,201300,734961650,46600,46600,46600,46600,0
|
|
20230601,201200,734961650,46600,46600,46600,46600,0
|
|
20230601,201100,734961650,46600,46600,46600,46600,0
|
|
20230601,201000,734961650,46600,46600,46600,46600,0
|
|
20230601,200900,734961650,46600,46600,46600,46600,0
|
|
20230601,200800,734961650,46600,46600,46600,46600,0
|
|
20230601,200700,734961650,46600,46600,46600,46600,0
|
|
20230601,200600,734961650,46600,46600,46600,46600,0
|
|
20230601,200500,734961650,46600,46600,46600,46600,0
|
|
20230601,200400,734961650,46600,46600,46600,46600,0
|
|
20230601,200300,734961650,46600,46600,46600,46600,743
|
|
20230601,200200,734961650,46600,46600,46600,46600,0
|
|
20230601,200100,734961650,46600,46600,46600,46600,0
|
|
20230601,200000,734961650,46600,46600,46600,46600,0
|
|
20230601,195900,734961650,46600,46600,46600,46600,0
|
|
20230601,195800,734961650,46600,46600,46600,46600,0
|
|
20230601,195700,734961650,46600,46600,46600,46600,0
|
|
20230601,195600,734961650,46600,46600,46600,46600,0
|
|
20230601,195500,734961650,46600,46600,46600,46600,0
|
|
20230601,195400,734961650,46600,46600,46600,46600,0
|
|
20230601,195300,734961650,46600,46600,46600,46600,0
|
|
20230601,195200,734961650,46600,46600,46600,46600,0
|
|
20230601,195100,734961650,46600,46600,46600,46600,0
|
|
20230601,195000,734961650,46600,46600,46600,46600,0
|
|
20230601,194900,734961650,46600,46600,46600,46600,0
|
|
20230601,194800,734961650,46600,46600,46600,46600,0
|
|
20230601,194700,734961650,46600,46600,46600,46600,0
|
|
20230601,194600,734961650,46600,46600,46600,46600,0
|
|
20230601,194500,734961650,46600,46600,46600,46600,0
|
|
20230601,194400,734961650,46600,46600,46600,46600,0
|
|
20230601,194300,734961650,46600,46600,46600,46600,0
|
|
20230601,194200,734961650,46600,46600,46600,46600,0
|
|
20230601,194100,734961650,46600,46600,46600,46600,0
|
|
20230601,194000,734961650,46600,46600,46600,46600,0
|
|
20230601,193900,734961650,46600,46600,46600,46600,0
|
|
20230601,193800,734961650,46600,46600,46600,46600,0
|
|
20230601,193700,734961650,46600,46600,46600,46600,0
|
|
20230601,193600,734961650,46600,46600,46600,46600,0
|
|
20230601,193500,734961650,46600,46600,46600,46600,0
|
|
20230601,193400,734961650,46600,46600,46600,46600,0
|
|
20230601,193300,734961650,46600,46600,46600,46600,743
|
|
20230601,193200,734961650,46600,46600,46600,46600,0
|
|
20230601,193100,734961650,46600,46600,46600,46600,0
|
|
20230601,193000,734961650,46600,46600,46600,46600,0
|
|
20230601,192900,734961650,46600,46600,46600,46600,0
|
|
20230601,192800,734961650,46600,46600,46600,46600,0
|
|
20230601,192700,734961650,46600,46600,46600,46600,0
|
|
20230601,192600,734961650,46600,46600,46600,46600,0
|
|
20230601,192500,734961650,46600,46600,46600,46600,0
|
|
20230601,192400,734961650,46600,46600,46600,46600,0
|
|
20230601,192300,734961650,46600,46600,46600,46600,0
|
|
20230601,192200,734961650,46600,46600,46600,46600,0
|
|
20230601,192100,734961650,46600,46600,46600,46600,0
|
|
20230601,192000,734961650,46600,46600,46600,46600,0
|
|
20230601,191900,734961650,46600,46600,46600,46600,0
|
|
20230601,191800,734961650,46600,46600,46600,46600,0
|
|
20230601,191700,734961650,46600,46600,46600,46600,0
|
|
20230601,191600,734961650,46600,46600,46600,46600,0
|
|
20230601,191500,734961650,46600,46600,46600,46600,0
|
|
20230601,191400,734961650,46600,46600,46600,46600,0
|
|
20230601,191300,734961650,46600,46600,46600,46600,0
|
|
20230601,191200,734961650,46600,46600,46600,46600,0
|
|
20230601,191100,734961650,46600,46600,46600,46600,0
|
|
20230601,191000,734961650,46600,46600,46600,46600,0
|
|
20230601,190900,734961650,46600,46600,46600,46600,0
|
|
20230601,190800,734961650,46600,46600,46600,46600,0
|
|
20230601,190700,734961650,46600,46600,46600,46600,0
|
|
20230601,190600,734961650,46600,46600,46600,46600,0
|
|
20230601,190500,734961650,46600,46600,46600,46600,0
|
|
20230601,190400,734961650,46600,46600,46600,46600,0
|
|
20230601,190300,734961650,46600,46600,46600,46600,743
|
|
20230601,190200,734961650,46600,46600,46600,46600,0
|
|
20230601,190100,734961650,46600,46600,46600,46600,0
|
|
20230601,190000,734961650,46600,46600,46600,46600,0
|
|
20230601,185900,734961650,46600,46600,46600,46600,0
|
|
20230601,185800,734961650,46600,46600,46600,46600,0
|
|
20230601,185700,734961650,46600,46600,46600,46600,0
|
|
20230601,185600,734961650,46600,46600,46600,46600,0
|
|
20230601,185500,734961650,46600,46600,46600,46600,0
|
|
20230601,185400,734961650,46600,46600,46600,46600,0
|
|
20230601,185300,734961650,46600,46600,46600,46600,0
|
|
20230601,185200,734961650,46600,46600,46600,46600,0
|
|
20230601,185100,734961650,46600,46600,46600,46600,0
|
|
20230601,185000,734961650,46600,46600,46600,46600,0
|
|
20230601,184900,734961650,46600,46600,46600,46600,0
|
|
20230601,184800,734961650,46600,46600,46600,46600,0
|
|
20230601,184700,734961650,46600,46600,46600,46600,0
|
|
20230601,184600,734961650,46600,46600,46600,46600,0
|
|
20230601,184500,734961650,46600,46600,46600,46600,0
|
|
20230601,184400,734961650,46600,46600,46600,46600,0
|
|
20230601,184300,734961650,46600,46600,46600,46600,0
|
|
20230601,184200,734961650,46600,46600,46600,46600,0
|
|
20230601,184100,734961650,46600,46600,46600,46600,0
|
|
20230601,184000,734961650,46600,46600,46600,46600,0
|
|
20230601,183900,734961650,46600,46600,46600,46600,0
|
|
20230601,183800,734961650,46600,46600,46600,46600,0
|
|
20230601,183700,734961650,46600,46600,46600,46600,0
|
|
20230601,183600,734961650,46600,46600,46600,46600,0
|
|
20230601,183500,734961650,46600,46600,46600,46600,0
|
|
20230601,183400,734961650,46600,46600,46600,46600,0
|
|
20230601,183300,734961650,46600,46600,46600,46600,743
|
|
20230601,183200,734961650,46600,46600,46600,46600,0
|
|
20230601,183100,734961650,46600,46600,46600,46600,0
|
|
20230601,183000,734961650,46600,46600,46600,46600,0
|
|
20230601,182900,734961650,46600,46600,46600,46600,0
|
|
20230601,182800,734961650,46600,46600,46600,46600,0
|
|
20230601,182700,734961650,46600,46600,46600,46600,0
|
|
20230601,182600,734961650,46600,46600,46600,46600,0
|
|
20230601,182500,734961650,46600,46600,46600,46600,0
|
|
20230601,182400,734961650,46600,46600,46600,46600,0
|
|
20230601,182300,734961650,46600,46600,46600,46600,0
|
|
20230601,182200,734961650,46600,46600,46600,46600,0
|
|
20230601,182100,734961650,46600,46600,46600,46600,0
|
|
20230601,182000,734961650,46600,46600,46600,46600,0
|
|
20230601,181900,734961650,46600,46600,46600,46600,0
|
|
20230601,181800,734961650,46600,46600,46600,46600,0
|
|
20230601,181700,734961650,46600,46600,46600,46600,0
|
|
20230601,181600,734961650,46600,46600,46600,46600,0
|
|
20230601,181500,734961650,46600,46600,46600,46600,0
|
|
20230601,181400,734961650,46600,46600,46600,46600,0
|
|
20230601,181300,734961650,46600,46600,46600,46600,0
|
|
20230601,181200,734961650,46600,46600,46600,46600,0
|
|
20230601,181100,734961650,46600,46600,46600,46600,0
|
|
20230601,181000,734961650,46600,46600,46600,46600,0
|
|
20230601,180900,734961650,46600,46600,46600,46600,0
|
|
20230601,180800,734961650,46600,46600,46600,46600,0
|
|
20230601,180700,734961650,46600,46600,46600,46600,0
|
|
20230601,180600,734961650,46600,46600,46600,46600,0
|
|
20230601,180500,734961650,46600,46600,46600,46600,0
|
|
20230601,180400,734961650,46600,46600,46600,46600,0
|
|
20230601,180300,734961650,46600,46600,46600,46600,743
|
|
20230601,180200,734961650,46600,46600,46600,46600,0
|
|
20230601,180100,734961650,46600,46600,46600,46600,0
|
|
20230601,180000,734961650,46600,46600,46600,46600,0
|
|
20230601,175900,734961650,46600,46600,46600,46600,0
|
|
20230601,175800,734961650,46600,46600,46600,46600,0
|
|
20230601,175700,734961650,46600,46600,46600,46600,0
|
|
20230601,175600,734961650,46600,46600,46600,46600,0
|
|
20230601,175500,734961650,46600,46600,46600,46600,0
|
|
20230601,175400,734961650,46600,46600,46600,46600,0
|
|
20230601,175300,734961650,46600,46600,46600,46600,0
|
|
20230601,175200,734961650,46600,46600,46600,46600,0
|
|
20230601,175100,734961650,46600,46600,46600,46600,0
|
|
20230601,175000,734961650,46600,46600,46600,46600,0
|
|
20230601,174900,734961650,46600,46600,46600,46600,0
|
|
20230601,174800,734961650,46600,46600,46600,46600,0
|
|
20230601,174700,734961650,46600,46600,46600,46600,0
|
|
20230601,174600,734961650,46600,46600,46600,46600,0
|
|
20230601,174500,734961650,46600,46600,46600,46600,0
|
|
20230601,174400,734961650,46600,46600,46600,46600,0
|
|
20230601,174300,734961650,46600,46600,46600,46600,0
|
|
20230601,174200,734961650,46600,46600,46600,46600,0
|
|
20230601,174100,734961650,46600,46600,46600,46600,0
|
|
20230601,174000,734961650,46600,46600,46600,46600,0
|
|
20230601,173900,734961650,46600,46600,46600,46600,0
|
|
20230601,173800,734961650,46600,46600,46600,46600,0
|
|
20230601,173700,734961650,46600,46600,46600,46600,0
|
|
20230601,173600,734961650,46600,46600,46600,46600,0
|
|
20230601,173500,734961650,46600,46600,46600,46600,0
|
|
20230601,173400,734961650,46600,46600,46600,46600,0
|
|
20230601,173300,734961650,46600,46600,46600,46600,743
|
|
20230601,173200,734961650,46600,46600,46600,46600,0
|
|
20230601,173100,734961650,46600,46600,46600,46600,0
|
|
20230601,173000,734961650,46600,46600,46600,46600,0
|
|
20230601,172900,734961650,46600,46600,46600,46600,0
|
|
20230601,172800,734961650,46600,46600,46600,46600,0
|
|
20230601,172700,734961650,46600,46600,46600,46600,0
|
|
20230601,172600,734961650,46600,46600,46600,46600,0
|
|
20230601,172500,734961650,46600,46600,46600,46600,0
|
|
20230601,172400,734961650,46600,46600,46600,46600,0
|
|
20230601,172300,734961650,46600,46600,46600,46600,0
|
|
20230601,172200,734961650,46600,46600,46600,46600,0
|
|
20230601,172100,734961650,46600,46600,46600,46600,0
|
|
20230601,172000,734961650,46600,46600,46600,46600,0
|
|
20230601,171900,734961650,46600,46600,46600,46600,0
|
|
20230601,171800,734961650,46600,46600,46600,46600,0
|
|
20230601,171700,734961650,46600,46600,46600,46600,0
|
|
20230601,171600,734961650,46600,46600,46600,46600,0
|
|
20230601,171500,734961650,46600,46600,46600,46600,0
|
|
20230601,171400,734961650,46600,46600,46600,46600,0
|
|
20230601,171300,734961650,46600,46600,46600,46600,0
|
|
20230601,171200,734961650,46600,46600,46600,46600,0
|
|
20230601,171100,734961650,46600,46600,46600,46600,0
|
|
20230601,171000,734961650,46600,46600,46600,46600,0
|
|
20230601,170900,734961650,46600,46600,46600,46600,0
|
|
20230601,170800,734961650,46600,46600,46600,46600,0
|
|
20230601,170700,734961650,46600,46600,46600,46600,0
|
|
20230601,170600,734961650,46600,46600,46600,46600,0
|
|
20230601,170500,734961650,46600,46600,46600,46600,0
|
|
20230601,170400,734961650,46600,46600,46600,46600,0
|
|
20230601,170300,734961650,46600,46600,46600,46600,743
|
|
20230601,170200,734961650,46600,46600,46600,46600,0
|
|
20230601,170100,734961650,46600,46600,46600,46600,0
|
|
20230601,170000,734961650,46600,46600,46600,46600,0
|
|
20230601,165900,734961650,46600,46600,46600,46600,0
|
|
20230601,165800,734961650,46600,46600,46600,46600,0
|
|
20230601,165700,734961650,46600,46600,46600,46600,0
|
|
20230601,165600,734961650,46600,46600,46600,46600,0
|
|
20230601,165500,734961650,46600,46600,46600,46600,0
|
|
20230601,165400,734961650,46600,46600,46600,46600,0
|
|
20230601,165300,734961650,46600,46600,46600,46600,0
|
|
20230601,165200,734961650,46600,46600,46600,46600,0
|
|
20230601,165100,734961650,46600,46600,46600,46600,0
|
|
20230601,165000,734961650,46600,46600,46600,46600,0
|
|
20230601,164900,734961650,46600,46600,46600,46600,0
|
|
20230601,164800,734961650,46600,46600,46600,46600,0
|
|
20230601,164700,734961650,46600,46600,46600,46600,0
|
|
20230601,164600,734961650,46600,46600,46600,46600,0
|
|
20230601,164500,734961650,46600,46600,46600,46600,0
|
|
20230601,164400,734961650,46600,46600,46600,46600,0
|
|
20230601,164300,734961650,46600,46600,46600,46600,0
|
|
20230601,164200,734961650,46600,46600,46600,46600,0
|
|
20230601,164100,734961650,46600,46600,46600,46600,0
|
|
20230601,164000,734961650,46600,46600,46600,46600,0
|
|
20230601,163900,734961650,46600,46600,46600,46600,0
|
|
20230601,163800,734961650,46600,46600,46600,46600,0
|
|
20230601,163700,734961650,46600,46600,46600,46600,0
|
|
20230601,163600,734961650,46600,46600,46600,46600,0
|
|
20230601,163500,734961650,46600,46600,46600,46600,0
|
|
20230601,163400,734961650,46600,46600,46600,46600,0
|
|
20230601,163300,734961650,46600,46600,46600,46600,743
|
|
20230601,163200,734961650,46600,46600,46600,46600,0
|
|
20230601,163100,734961650,46600,46600,46600,46600,0
|
|
20230601,163000,734961650,46600,46600,46600,46600,0
|
|
20230601,162900,734961650,46600,46600,46600,46600,0
|
|
20230601,162800,734961650,46600,46600,46600,46600,0
|
|
20230601,162700,734961650,46600,46600,46600,46600,0
|
|
20230601,162600,734961650,46600,46600,46600,46600,0
|
|
20230601,162500,734961650,46600,46600,46600,46600,0
|
|
20230601,162400,734961650,46600,46600,46600,46600,0
|
|
20230601,162300,734961650,46600,46600,46600,46600,0
|
|
20230601,162200,734961650,46600,46600,46600,46600,0
|
|
20230601,162100,734961650,46600,46600,46600,46600,0
|
|
20230601,162000,734961650,46600,46600,46600,46600,0
|
|
20230601,161900,734961650,46600,46600,46600,46600,0
|
|
20230601,161800,734961650,46600,46600,46600,46600,0
|
|
20230601,161700,734961650,46600,46600,46600,46600,0
|
|
20230601,161600,734961650,46600,46600,46600,46600,0
|
|
20230601,161500,734961650,46600,46600,46600,46600,0
|
|
20230601,161400,734961650,46600,46600,46600,46600,0
|
|
20230601,161300,734961650,46600,46600,46600,46600,0
|
|
20230601,161200,734961650,46600,46600,46600,46600,0
|
|
20230601,161100,734961650,46600,46600,46600,46600,0
|
|
20230601,161000,734961650,46600,46600,46600,46600,0
|
|
20230601,160900,734961650,46600,46600,46600,46600,0
|
|
20230601,160800,734961650,46600,46600,46600,46600,0
|
|
20230601,160700,734961650,46600,46600,46600,46600,0
|
|
20230601,160600,734961650,46600,46600,46600,46600,0
|
|
20230601,160500,734961650,46600,46600,46600,46600,0
|
|
20230601,160400,734961650,46600,46600,46600,46600,0
|
|
20230601,160300,734961650,46600,46600,46600,46600,743
|
|
20230601,160200,734961650,46600,46600,46600,46600,0
|
|
20230601,160100,734961650,46600,46600,46600,46600,0
|
|
20230601,160000,734961650,46600,46600,46600,46600,0
|
|
20230601,155900,734961650,46600,46600,46600,46600,0
|
|
20230601,155800,734961650,46600,46600,46600,46600,0
|
|
20230601,155700,734961650,46600,46600,46600,46600,0
|
|
20230601,155600,734961650,46600,46600,46600,46600,0
|
|
20230601,155500,734961650,46600,46600,46600,46600,0
|
|
20230601,155400,734961650,46600,46600,46600,46600,0
|
|
20230601,155300,734961650,46600,46600,46600,46600,0
|
|
20230601,155200,734961650,46600,46600,46600,46600,0
|
|
20230601,155100,734961650,46600,46600,46600,46600,0
|
|
20230601,155000,734961650,46600,46600,46600,46600,0
|
|
20230601,154900,734961650,46600,46600,46600,46600,0
|
|
20230601,154800,734961650,46600,46600,46600,46600,0
|
|
20230601,154700,734961650,46600,46600,46600,46600,0
|
|
20230601,154600,734961650,46600,46600,46600,46600,0
|
|
20230601,154500,734961650,46600,46600,46600,46600,0
|
|
20230601,154400,734961650,46600,46600,46600,46600,0
|
|
20230601,154300,734961650,46600,46600,46600,46600,0
|
|
20230601,154200,734961650,46600,46600,46600,46600,0
|
|
20230601,154100,734961650,46600,46600,46600,46600,0
|
|
20230601,154000,734961650,46600,46600,46600,46600,0
|
|
20230601,153900,734961650,46600,46600,46600,46600,0
|
|
20230601,153800,734961650,46600,46600,46600,46600,0
|
|
20230601,153700,734961650,46600,46600,46600,46600,0
|
|
20230601,153600,734961650,46600,46600,46600,46600,0
|
|
20230601,153500,734961650,46600,46600,46600,46600,0
|
|
20230601,153400,734961650,46600,46600,46600,46600,0
|
|
20230601,153300,734961650,46600,46600,46600,46600,743
|
|
20230601,153200,734961650,46600,46600,46600,46600,0
|
|
20230601,153100,734961650,46600,46600,46600,46600,0
|
|
20230601,153000,734961650,46600,46600,46600,46600,743
|
|
20230601,152900,700337850,46400,46400,46400,46400,0
|
|
20230601,152800,700337850,46400,46400,46400,46400,0
|
|
20230601,152700,700337850,46400,46400,46400,46400,0
|
|
20230601,152600,700337850,46400,46400,46400,46400,0
|
|
20230601,152500,700337850,46400,46400,46400,46400,0
|
|
20230601,152400,700337850,46400,46400,46400,46400,0
|
|
20230601,152300,700337850,46400,46400,46400,46400,0
|
|
20230601,152200,700337850,46400,46400,46400,46400,0
|
|
20230601,152100,700337850,46400,46400,46400,46400,0
|
|
20230601,152000,700337850,46400,46400,46400,46400,0
|
|
20230601,151900,700337850,46400,46400,46450,46400,14
|
|
20230601,151800,699688200,46400,46450,46450,46400,12
|
|
20230601,151700,699131100,46450,46450,46450,46450,4
|
|
20230601,151600,698945300,46500,46500,46500,46500,0
|
|
20230601,151500,698945300,46500,46400,46500,46400,36
|
|
20230601,151400,697271600,46500,46500,46500,46500,0
|
|
20230601,151300,697271600,46500,46450,46500,46350,445
|
|
20230601,151200,676636900,46450,46450,46450,46450,1
|
|
20230601,151100,676590450,46450,46450,46450,46450,4
|
|
20230601,151000,676404650,46450,46400,46450,46400,14
|
|
20230601,150900,675754400,46450,46450,46450,46450,15
|
|
20230601,150800,675057650,46450,46450,46450,46450,2
|
|
20230601,150700,674964750,46450,46450,46450,46450,0
|
|
20230601,150600,674964750,46450,46450,46450,46450,1
|
|
20230601,150500,674918300,46450,46500,46500,46450,343
|
|
20230601,150400,658983800,46500,46550,46550,46500,15
|
|
20230601,150300,658286050,46550,46650,46650,46550,8
|
|
20230601,150200,657912950,46550,46550,46550,46550,1
|
|
20230601,150100,657866400,46600,46600,46600,46600,25
|
|
20230601,150000,656701400,46600,46600,46600,46600,82
|
|
20230601,145900,652880200,46600,46600,46600,46600,43
|
|
20230601,145800,650876400,46600,46550,46600,46550,37
|
|
20230601,145700,649153100,46550,46600,46600,46550,25
|
|
20230601,145600,647988800,46600,46600,46600,46600,0
|
|
20230601,145500,647988800,46600,46550,46600,46550,304
|
|
20230601,145400,633826900,46550,46550,46550,46550,97
|
|
20230601,145300,629311550,46500,46500,46500,46500,231
|
|
20230601,145200,618570050,46500,46500,46500,46500,0
|
|
20230601,145100,618570050,46500,46500,46500,46500,0
|
|
20230601,145000,618570050,46500,46500,46500,46500,9
|
|
20230601,144900,618151550,46450,46450,46450,46450,1
|
|
20230601,144800,618105100,46450,46450,46450,46450,1
|
|
20230601,144700,618058650,46500,46500,46500,46500,2
|
|
20230601,144600,617965650,46500,46450,46500,46450,3
|
|
20230601,144500,617826250,46450,46450,46450,46450,0
|
|
20230601,144400,617826250,46450,46450,46450,46450,0
|
|
20230601,144300,617826250,46450,46450,46450,46450,1
|
|
20230601,144200,617779800,46450,46450,46450,46450,54
|
|
20230601,144100,615271500,46450,46450,46450,46450,7
|
|
20230601,144000,614946350,46450,46450,46450,46450,0
|
|
20230601,143900,614946350,46450,46450,46450,46450,0
|
|
20230601,143800,614946350,46450,46450,46450,46400,82
|
|
20230601,143700,611141450,46400,46400,46400,46400,0
|
|
20230601,143600,611141450,46400,46400,46400,46400,66
|
|
20230601,143500,608079050,46400,46400,46400,46400,6
|
|
20230601,143400,607800650,46400,46400,46400,46400,11
|
|
20230601,143300,607290250,46400,46450,46450,46400,44
|
|
20230601,143200,605248150,46450,46450,46450,46450,0
|
|
20230601,143100,605248150,46450,46450,46450,46450,0
|
|
20230601,143000,605248150,46450,46450,46450,46450,1
|
|
20230601,142900,605201700,46450,46450,46450,46450,0
|
|
20230601,142800,605201700,46450,46450,46450,46450,0
|
|
20230601,142700,605201700,46450,46450,46450,46450,1
|
|
20230601,142600,605155250,46500,46500,46500,46500,0
|
|
20230601,142500,605155250,46500,46400,46500,46400,3
|
|
20230601,142400,605015950,46400,46400,46400,46400,8
|
|
20230601,142300,604644750,46550,46550,46550,46550,1
|
|
20230601,142200,604598200,46500,46500,46500,46500,0
|
|
20230601,142100,604598200,46500,46500,46500,46500,0
|
|
20230601,142000,604598200,46500,46500,46500,46500,0
|
|
20230601,141900,604598200,46500,46500,46500,46500,0
|
|
20230601,141800,604598200,46500,46500,46500,46500,0
|
|
20230601,141700,604598200,46500,46500,46500,46500,0
|
|
20230601,141600,604598200,46500,46500,46500,46500,0
|
|
20230601,141500,604598200,46500,46500,46500,46500,0
|
|
20230601,141400,604598200,46500,46500,46500,46500,0
|
|
20230601,141300,604598200,46500,46500,46500,46500,0
|
|
20230601,141200,604598200,46500,46500,46500,46500,20
|
|
20230601,141100,603668200,46350,46350,46350,46350,0
|
|
20230601,141000,603668200,46350,46350,46350,46350,0
|
|
20230601,140900,603668200,46350,46350,46350,46350,141
|
|
20230601,140800,597132850,46450,46450,46450,46450,0
|
|
20230601,140700,597132850,46450,46450,46450,46450,0
|
|
20230601,140600,597132850,46450,46450,46450,46450,0
|
|
20230601,140500,597132850,46450,46400,46450,46400,5
|
|
20230601,140400,596900650,46400,46400,46400,46400,76
|
|
20230601,140300,593374250,46550,46550,46550,46550,0
|
|
20230601,140200,593374250,46550,46550,46550,46550,0
|
|
20230601,140100,593374250,46550,46550,46550,46550,0
|
|
20230601,140000,593374250,46550,46500,46550,46500,15
|
|
20230601,135900,592676050,46500,46500,46500,46500,5
|
|
20230601,135800,592443550,46500,46500,46500,46500,0
|
|
20230601,135700,592443550,46500,46500,46500,46500,0
|
|
20230601,135600,592443550,46500,46500,46500,46500,6
|
|
20230601,135500,592164550,46400,46400,46400,46400,81
|
|
20230601,135400,588406150,46500,46500,46500,46500,0
|
|
20230601,135300,588406150,46500,46500,46500,46500,6
|
|
20230601,135200,588127150,46450,46450,46450,46450,42
|
|
20230601,135100,586176250,46450,46400,46450,46400,286
|
|
20230601,135000,572891600,46400,46450,46450,46400,248
|
|
20230601,134900,561382150,46450,46450,46450,46450,68
|
|
20230601,134800,558223550,46450,46450,46450,46450,122
|
|
20230601,134700,552556650,46450,46450,46450,46450,25
|
|
20230601,134600,551395400,46500,46500,46500,46500,10
|
|
20230601,134500,550930400,46500,46500,46500,46500,0
|
|
20230601,134400,550930400,46500,46500,46500,46500,0
|
|
20230601,134300,550930400,46500,46500,46500,46500,10
|
|
20230601,134200,550465400,46600,46600,46600,46600,0
|
|
20230601,134100,550465400,46600,46600,46600,46600,0
|
|
20230601,134000,550465400,46600,46600,46600,46600,0
|
|
20230601,133900,550465400,46600,46600,46600,46600,0
|
|
20230601,133800,550465400,46600,46600,46600,46600,20
|
|
20230601,133700,549533400,46600,46600,46600,46600,0
|
|
20230601,133600,549533400,46600,46600,46600,46600,0
|
|
20230601,133500,549533400,46600,46600,46600,46600,40
|
|
20230601,133400,547669400,46600,46600,46600,46600,2
|
|
20230601,133300,547576200,46600,46600,46600,46600,0
|
|
20230601,133200,547576200,46600,46600,46600,46600,2
|
|
20230601,133100,547483000,46550,46550,46550,46550,3
|
|
20230601,133000,547343350,46500,46500,46500,46500,7
|
|
20230601,132900,547017850,46500,46500,46500,46500,1
|
|
20230601,132800,546971350,46500,46500,46500,46500,2
|
|
20230601,132700,546878350,46500,46500,46500,46500,16
|
|
20230601,132600,546134350,46500,46500,46500,46500,19
|
|
20230601,132500,545250850,46450,46450,46450,46450,0
|
|
20230601,132400,545250850,46450,46450,46450,46450,1
|
|
20230601,132300,545204400,46450,46450,46450,46450,0
|
|
20230601,132200,545204400,46450,46450,46450,46450,70
|
|
20230601,132100,541952900,46500,46500,46500,46500,1
|
|
20230601,132000,541906400,46450,46450,46450,46450,50
|
|
20230601,131900,539583900,46450,46450,46450,46450,0
|
|
20230601,131800,539583900,46450,46450,46450,46450,0
|
|
20230601,131700,539583900,46450,46450,46450,46450,0
|
|
20230601,131600,539583900,46450,46450,46450,46450,13
|
|
20230601,131500,538980050,46450,46450,46450,46450,0
|
|
20230601,131400,538980050,46450,46450,46450,46450,40
|
|
20230601,131300,537122050,46400,46400,46400,46400,0
|
|
20230601,131200,537122050,46400,46400,46400,46400,0
|
|
20230601,131100,537122050,46400,46400,46400,46400,0
|
|
20230601,131000,537122050,46400,46400,46400,46400,0
|
|
20230601,130900,537122050,46400,46400,46400,46400,0
|
|
20230601,130800,537122050,46400,46400,46400,46400,13
|
|
20230601,130700,536518850,46450,46450,46450,46450,47
|
|
20230601,130600,534335700,46400,46400,46400,46400,0
|
|
20230601,130500,534335700,46400,46400,46400,46400,0
|
|
20230601,130400,534335700,46400,46400,46400,46400,0
|
|
20230601,130300,534335700,46400,46500,46500,46400,336
|
|
20230601,130200,518733900,46550,46500,46550,46500,4
|
|
20230601,130100,518547800,46550,46500,46550,46500,37
|
|
20230601,130000,516826800,46500,46500,46500,46500,1
|
|
20230601,125900,516780300,46450,46450,46450,46450,0
|
|
20230601,125800,516780300,46450,46450,46450,46450,13
|
|
20230601,125700,516176450,46450,46450,46450,46450,0
|
|
20230601,125600,516176450,46450,46450,46450,46450,0
|
|
20230601,125500,516176450,46450,46450,46450,46450,0
|
|
20230601,125400,516176450,46450,46450,46450,46450,0
|
|
20230601,125300,516176450,46450,46450,46450,46450,21
|
|
20230601,125200,515201000,46450,46450,46450,46450,38
|
|
20230601,125100,513435900,46450,46400,46450,46400,147
|
|
20230601,125000,506609250,46400,46400,46400,46400,0
|
|
20230601,124900,506609250,46400,46400,46400,46400,0
|
|
20230601,124800,506609250,46400,46400,46400,46400,3
|
|
20230601,124700,506470050,46350,46400,46400,46350,171
|
|
20230601,124600,498542750,46400,46400,46400,46400,11
|
|
20230601,124500,498032350,46450,46450,46450,46450,1
|
|
20230601,124400,497985900,46400,46400,46400,46400,11
|
|
20230601,124300,497475500,46350,46400,46400,46350,55
|
|
20230601,124200,494925100,46400,46400,46400,46400,50
|
|
20230601,124100,492605100,46400,46400,46400,46400,0
|
|
20230601,124000,492605100,46400,46400,46400,46400,0
|
|
20230601,123900,492605100,46400,46400,46400,46400,0
|
|
20230601,123800,492605100,46400,46450,46450,46400,22
|
|
20230601,123700,491583250,46600,46600,46600,46600,41
|
|
20230601,123600,489672650,46600,46600,46600,46600,1
|
|
20230601,123500,489626050,46500,46500,46500,46500,20
|
|
20230601,123400,488696050,46650,46450,46650,46450,193
|
|
20230601,123300,479712550,46400,46400,46400,46400,8
|
|
20230601,123200,479341350,46400,46400,46400,46400,0
|
|
20230601,123100,479341350,46400,46400,46400,46400,0
|
|
20230601,123000,479341350,46400,46400,46400,46400,1
|
|
20230601,122900,479294950,46400,46400,46400,46400,5
|
|
20230601,122800,479062950,46400,46400,46400,46400,10
|
|
20230601,122700,478598950,46450,46400,46450,46400,26
|
|
20230601,122600,477392500,46400,46400,46400,46400,16
|
|
20230601,122500,476650100,46400,46400,46400,46400,0
|
|
20230601,122400,476650100,46400,46400,46400,46400,0
|
|
20230601,122300,476650100,46400,46400,46400,46400,21
|
|
20230601,122200,475675700,46350,46350,46350,46350,0
|
|
20230601,122100,475675700,46350,46350,46350,46350,0
|
|
20230601,122000,475675700,46350,46350,46350,46350,7
|
|
20230601,121900,475351250,46350,46350,46350,46350,0
|
|
20230601,121800,475351250,46350,46350,46350,46350,205
|
|
20230601,121700,465849500,46400,46400,46400,46400,0
|
|
20230601,121600,465849500,46400,46400,46400,46400,13
|
|
20230601,121500,465246300,46350,46350,46350,46350,0
|
|
20230601,121400,465246300,46350,46350,46350,46350,0
|
|
20230601,121300,465246300,46350,46350,46350,46350,0
|
|
20230601,121200,465246300,46350,46350,46350,46350,13
|
|
20230601,121100,464643750,46350,46350,46350,46350,0
|
|
20230601,121000,464643750,46350,46350,46350,46350,0
|
|
20230601,120900,464643750,46350,46350,46350,46350,0
|
|
20230601,120800,464643750,46350,46350,46350,46350,0
|
|
20230601,120700,464643750,46350,46350,46350,46350,0
|
|
20230601,120600,464643750,46350,46350,46350,46350,4
|
|
20230601,120500,464458350,46350,46350,46350,46350,6
|
|
20230601,120400,464180250,46300,46300,46300,46300,0
|
|
20230601,120300,464180250,46300,46300,46300,46300,0
|
|
20230601,120200,464180250,46300,46300,46300,46300,40
|
|
20230601,120100,462328250,46300,46300,46300,46300,0
|
|
20230601,120000,462328250,46300,46300,46300,46300,0
|
|
20230601,115900,462328250,46300,46300,46300,46300,0
|
|
20230601,115800,462328250,46300,46300,46300,46300,0
|
|
20230601,115700,462328250,46300,46300,46300,46300,9
|
|
20230601,115600,461911550,46250,46250,46250,46250,15
|
|
20230601,115500,461217800,46250,46250,46250,46250,1
|
|
20230601,115400,461171550,46300,46300,46300,46300,1
|
|
20230601,115300,461125250,46300,46300,46300,46300,4
|
|
20230601,115200,460940050,46250,46250,46250,46250,0
|
|
20230601,115100,460940050,46250,46250,46250,46250,0
|
|
20230601,115000,460940050,46250,46250,46250,46250,5
|
|
20230601,114900,460708800,46250,46250,46250,46250,1
|
|
20230601,114800,460662550,46250,46250,46250,46250,0
|
|
20230601,114700,460662550,46250,46250,46250,46250,0
|
|
20230601,114600,460662550,46250,46250,46250,46250,1
|
|
20230601,114500,460616300,46400,46400,46400,46400,0
|
|
20230601,114400,460616300,46400,46400,46400,46400,2
|
|
20230601,114300,460523500,46400,46400,46400,46400,0
|
|
20230601,114200,460523500,46400,46300,46400,46200,5
|
|
20230601,114100,460291900,46500,46500,46500,46500,0
|
|
20230601,114000,460291900,46500,46500,46500,46500,0
|
|
20230601,113900,460291900,46500,46500,46500,46500,76
|
|
20230601,113800,456757900,46500,46300,46500,46300,200
|
|
20230601,113700,447477300,46200,46200,46200,46200,0
|
|
20230601,113600,447477300,46200,46200,46200,46200,0
|
|
20230601,113500,447477300,46200,46200,46200,46200,0
|
|
20230601,113400,447477300,46200,46200,46200,46200,50
|
|
20230601,113300,445167300,46200,46250,46250,46200,34
|
|
20230601,113200,443595800,46250,46250,46250,46250,36
|
|
20230601,113100,441930800,46200,46250,46250,46200,66
|
|
20230601,113000,438878600,46200,46200,46200,46200,1
|
|
20230601,112900,438832400,46200,46150,46200,46150,8
|
|
20230601,112800,438463100,46150,46150,46150,46150,0
|
|
20230601,112700,438463100,46150,46150,46150,46150,0
|
|
20230601,112600,438463100,46150,46150,46150,46150,0
|
|
20230601,112500,438463100,46150,46150,46150,46150,0
|
|
20230601,112400,438463100,46150,46150,46150,46150,6
|
|
20230601,112300,438186200,46200,46250,46250,46200,2
|
|
20230601,112200,438093750,46150,46150,46150,46150,5
|
|
20230601,112100,437863000,46150,46150,46150,46150,0
|
|
20230601,112000,437863000,46150,46150,46150,46150,0
|
|
20230601,111900,437863000,46150,46150,46150,46150,5
|
|
20230601,111800,437632250,46150,46150,46150,46150,50
|
|
20230601,111700,435324750,46150,46150,46150,46150,0
|
|
20230601,111600,435324750,46150,46250,46250,46150,51
|
|
20230601,111500,432971000,46150,46150,46150,46150,3
|
|
20230601,111400,432832550,46150,46150,46150,46150,3
|
|
20230601,111300,432694100,46200,46200,46200,46200,1
|
|
20230601,111200,432647900,46150,46150,46150,46150,0
|
|
20230601,111100,432647900,46150,46250,46250,46150,4
|
|
20230601,111000,432463100,46200,46200,46200,46200,7
|
|
20230601,110900,432139700,46200,46200,46200,46200,7
|
|
20230601,110800,431816300,46200,46200,46200,46200,6
|
|
20230601,110700,431539100,46200,46200,46200,46200,0
|
|
20230601,110600,431539100,46200,46150,46200,46150,25
|
|
20230601,110500,430385100,46200,46200,46200,46200,2
|
|
20230601,110400,430292700,46200,46200,46200,46200,255
|
|
20230601,110300,418511700,46250,46200,46250,46200,11
|
|
20230601,110200,418003200,46250,46250,46250,46250,0
|
|
20230601,110100,418003200,46250,46250,46250,46250,22
|
|
20230601,110000,416985700,46250,46250,46250,46250,22
|
|
20230601,105900,415968200,46200,46200,46200,46200,4
|
|
20230601,105800,415783400,46200,46200,46200,46200,2
|
|
20230601,105700,415691000,46250,46250,46250,46250,63
|
|
20230601,105600,412777250,46300,46300,46300,46300,0
|
|
20230601,105500,412777250,46300,46300,46300,46300,0
|
|
20230601,105400,412777250,46300,46300,46300,46300,15
|
|
20230601,105300,412082750,46300,46250,46300,46250,12
|
|
20230601,105200,411527650,46250,46250,46250,46250,80
|
|
20230601,105100,407827650,46250,46250,46250,46250,2
|
|
20230601,105000,407735150,46250,46250,46250,46250,0
|
|
20230601,104900,407735150,46250,46250,46250,46250,0
|
|
20230601,104800,407735150,46250,46250,46250,46250,30
|
|
20230601,104700,406347650,46300,46300,46300,46300,33
|
|
20230601,104600,404819750,46400,46400,46400,46400,0
|
|
20230601,104500,404819750,46400,46400,46400,46400,0
|
|
20230601,104400,404819750,46400,46400,46400,46400,0
|
|
20230601,104300,404819750,46400,46400,46400,46400,0
|
|
20230601,104200,404819750,46400,46400,46400,46400,28
|
|
20230601,104100,403520550,46350,46350,46350,46350,110
|
|
20230601,104000,398422050,46350,46350,46350,46350,10
|
|
20230601,103900,397958550,46250,46250,46250,46250,0
|
|
20230601,103800,397958550,46250,46250,46250,46250,3
|
|
20230601,103700,397819800,46350,46350,46350,46350,0
|
|
20230601,103600,397819800,46350,46350,46350,46350,0
|
|
20230601,103500,397819800,46350,46350,46350,46350,43
|
|
20230601,103400,395826750,46350,46350,46350,46350,3
|
|
20230601,103300,395687700,46350,46350,46350,46350,9
|
|
20230601,103200,395270550,46350,46300,46350,46300,75
|
|
20230601,103100,391797600,46350,46350,46350,46350,1
|
|
20230601,103000,391751250,46350,46350,46350,46350,0
|
|
20230601,102900,391751250,46350,46400,46400,46350,17
|
|
20230601,102800,390963200,46400,46300,46400,46300,327
|
|
20230601,102700,375801400,46250,46250,46250,46250,3
|
|
20230601,102600,375662650,46250,46250,46250,46250,0
|
|
20230601,102500,375662650,46250,46250,46250,46250,95
|
|
20230601,102400,371268900,46250,46250,46250,46250,2
|
|
20230601,102300,371176400,46250,46250,46250,46250,1
|
|
20230601,102200,371130150,46200,46150,46200,46150,87
|
|
20230601,102100,367112150,46150,46150,46200,46150,134
|
|
20230601,102000,360927800,46100,46100,46100,46100,26
|
|
20230601,101900,359729200,46000,46100,46100,46000,105
|
|
20230601,101800,354893300,46100,46100,46100,46100,0
|
|
20230601,101700,354893300,46100,46100,46100,46100,2
|
|
20230601,101600,354801100,46050,46050,46050,46050,0
|
|
20230601,101500,354801100,46050,46050,46050,46050,0
|
|
20230601,101400,354801100,46050,46050,46050,46050,0
|
|
20230601,101300,354801100,46050,46050,46050,46050,0
|
|
20230601,101200,354801100,46050,45950,46050,45950,11
|
|
20230601,101100,354295050,45950,45950,45950,45950,0
|
|
20230601,101000,354295050,45950,45950,45950,45950,0
|
|
20230601,100900,354295050,45950,46100,46100,45950,371
|
|
20230601,100800,337227550,46150,46150,46150,46150,1
|
|
20230601,100700,337181400,46150,46150,46150,46150,1
|
|
20230601,100600,337135250,46150,46150,46150,46100,10
|
|
20230601,100500,336674050,46100,46100,46100,46100,0
|
|
20230601,100400,336674050,46100,46100,46100,46100,4
|
|
20230601,100300,336489650,46050,46050,46050,46050,0
|
|
20230601,100200,336489650,46050,46050,46050,46050,0
|
|
20230601,100100,336489650,46050,46150,46150,46050,115
|
|
20230601,100000,331182500,46150,46100,46150,46100,21
|
|
20230601,095900,330213900,46000,46100,46150,46000,66
|
|
20230601,095800,327172700,46000,46050,46050,46000,157
|
|
20230601,095700,319948200,46050,46050,46050,46000,894
|
|
20230601,095600,278814550,46050,46200,46200,46050,438
|
|
20230601,095500,258617850,46200,46200,46200,46200,11
|
|
20230601,095400,258109650,46200,46200,46200,46200,67
|
|
20230601,095300,255014250,46200,46300,46300,46200,123
|
|
20230601,095200,249327050,46550,46550,46550,46550,12
|
|
20230601,095100,248768450,46550,46400,46600,46400,37
|
|
20230601,095000,247047600,46400,46400,46400,46400,4
|
|
20230601,094900,246862000,46450,46400,46450,46400,9
|
|
20230601,094800,246444200,46350,46200,46350,46200,11
|
|
20230601,094700,245935850,46300,46200,46300,46200,168
|
|
20230601,094600,238173800,46200,46200,46200,46200,14
|
|
20230601,094500,237527000,46200,46200,46200,46200,219
|
|
20230601,094400,227409200,46200,46200,46200,46200,50
|
|
20230601,094300,225099200,46200,46200,46200,46200,0
|
|
20230601,094200,225099200,46200,46250,46250,46200,319
|
|
20230601,094100,210355100,46250,46250,46250,46200,238
|
|
20230601,094000,199350100,46250,46450,46450,46250,331
|
|
20230601,093900,184028150,46350,46350,46350,46350,85
|
|
20230601,093800,180088400,46350,46350,46350,46350,1
|
|
20230601,093700,180042050,46350,46550,46550,46350,395
|
|
20230601,093600,161722700,46500,46500,46500,46500,256
|
|
20230601,093500,149818700,46500,46500,46500,46500,50
|
|
20230601,093400,147493700,46550,46550,46550,46550,54
|
|
20230601,093300,144980000,46550,46550,46550,46550,0
|
|
20230601,093200,144980000,46550,46600,46600,46550,21
|
|
20230601,093100,144002400,46550,46550,46550,46550,0
|
|
20230601,093000,144002400,46550,46550,46550,46550,0
|
|
20230601,092900,144002400,46550,46550,46550,46550,15
|
|
20230601,092800,143304150,46500,46500,46500,46500,0
|
|
20230601,092700,143304150,46500,46500,46800,46500,68
|
|
20230601,092600,140139950,46500,46400,46500,46400,43
|
|
20230601,092500,138144650,46400,46500,46500,46400,13
|
|
20230601,092400,137541000,46500,46500,46500,46500,0
|
|
20230601,092300,137541000,46500,46600,46600,46500,3
|
|
20230601,092200,137401400,46700,46700,46700,46700,4
|
|
20230601,092100,137214600,46750,46350,46750,46350,151
|
|
20230601,092000,130208550,46350,46350,46350,46350,5
|
|
20230601,091900,129976800,46300,46350,46400,46250,930
|
|
20230601,091800,86955350,46350,46350,46400,46350,11
|
|
20230601,091700,86445400,46350,46300,46350,46250,326
|
|
20230601,091600,71349900,46300,46500,46500,46300,411
|
|
20230601,091500,52257500,46500,46650,46650,46500,125
|
|
20230601,091400,46433500,46750,46600,46750,46500,28
|
|
20230601,091300,45127650,46600,46600,46600,46600,54
|
|
20230601,091200,42611250,46500,46700,46700,46500,290
|
|
20230601,091100,29091800,46700,46900,46900,46700,69
|
|
20230601,091000,25863000,46900,46900,46900,46900,2
|
|
20230601,090900,25769200,46800,46900,46950,46800,23
|
|
20230601,090800,24690000,46950,46900,46950,46900,12
|
|
20230601,090700,24126950,46950,46950,46950,46950,0
|
|
20230601,090600,24126950,46950,46650,46950,46650,41
|
|
20230601,090500,22205300,46650,46650,46650,46650,107
|
|
20230601,090400,17213750,46650,46600,46650,46600,120
|
|
20230601,090300,11618250,46600,46600,46600,46600,100
|
|
20230601,090200,6958250,46600,46650,46650,46600,10
|
|
20230601,090100,6492000,46650,46650,46650,46650,20
|
|
20230601,090000,5559000,47000,47000,47000,46700,109
|