872 lines
50 KiB
CSV
872 lines
50 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,232900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,232800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,232700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,232600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,232500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,232400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,232300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,232200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,232100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,232000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,231000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,230000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,225800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,225000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,224000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,223000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,222800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,222000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,221000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,220000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,215800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,215000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,214000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,213000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,212800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,212000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,211000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,210000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,205800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,205000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,204000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,203000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,202800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,202000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,201000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,200000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,195800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,195000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,194000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,193000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,192800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,192000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,191000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,190000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,185800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,185000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,184000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,183000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,182800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,182000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,181000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,180000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,175800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,175000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,174000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,173000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,172800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,172000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,171000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,170000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,165800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,165000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,164000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,163000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,162800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,162000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,161000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,160000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155900,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,155800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,155000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,154000,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153900,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153800,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153700,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153600,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153500,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153400,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153300,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153200,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153100,20958450500,471500,471500,471500,471500,0
|
||
|
|
20230601,153000,20958450500,471500,471500,471500,471500,3517
|
||
|
|
20230601,152900,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152800,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152700,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152600,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152500,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152400,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152300,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152200,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152100,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,152000,19300185000,472500,472500,472500,472500,0
|
||
|
|
20230601,151900,19300185000,472500,472500,472500,472000,366
|
||
|
|
20230601,151800,19127405000,472500,472000,472500,472000,165
|
||
|
|
20230601,151700,19049456500,472000,472500,472500,472000,114
|
||
|
|
20230601,151600,18995629500,472500,472000,472500,472000,29
|
||
|
|
20230601,151500,18981937500,472500,472000,472500,472000,61
|
||
|
|
20230601,151400,18953134000,472000,472500,472500,472000,117
|
||
|
|
20230601,151300,18897897000,472000,472500,472500,472000,54
|
||
|
|
20230601,151200,18872401000,472500,472500,472500,472000,109
|
||
|
|
20230601,151100,18820937000,472500,472500,472500,472000,34
|
||
|
|
20230601,151000,18804882000,472000,472000,472500,472000,183
|
||
|
|
20230601,150900,18718499000,472000,472000,472500,472000,33
|
||
|
|
20230601,150800,18702916000,472000,472500,472500,472000,25
|
||
|
|
20230601,150700,18691113500,472000,471500,472500,471500,939
|
||
|
|
20230601,150600,18247870000,471500,471500,472000,471500,61
|
||
|
|
20230601,150500,18219100000,471500,471500,472000,471500,209
|
||
|
|
20230601,150400,18120528000,471500,471500,472000,471500,72
|
||
|
|
20230601,150300,18086572000,472000,472000,472000,471500,49
|
||
|
|
20230601,150200,18063462500,472000,472000,472000,471500,148
|
||
|
|
20230601,150100,17993664000,472000,472500,472500,472000,1791
|
||
|
|
20230601,150000,17148295000,472000,472000,472500,472000,132
|
||
|
|
20230601,145900,17085976500,472500,472000,472500,472000,141
|
||
|
|
20230601,145800,17019414000,472500,472000,472500,472000,86
|
||
|
|
20230601,145700,16978811000,472000,472500,472500,472000,200
|
||
|
|
20230601,145600,16884409000,472000,472500,472500,472000,101
|
||
|
|
20230601,145500,16836734500,472000,472500,472500,472000,111
|
||
|
|
20230601,145400,16784331500,472000,472500,472500,472000,96
|
||
|
|
20230601,145300,16739017500,472000,472000,472500,472000,100
|
||
|
|
20230601,145200,16691814500,472000,472000,472500,472000,273
|
||
|
|
20230601,145100,16562874000,472000,472000,472500,472000,155
|
||
|
|
20230601,145000,16489693500,472000,472000,472500,472000,142
|
||
|
|
20230601,144900,16422668500,472000,472500,472500,472000,135
|
||
|
|
20230601,144800,16358944000,472000,472000,472500,472000,79
|
||
|
|
20230601,144700,16321651500,472000,472000,472500,472000,179
|
||
|
|
20230601,144600,16237157500,472000,472000,472500,472000,192
|
||
|
|
20230601,144500,16146507500,472500,472000,472500,472000,139
|
||
|
|
20230601,144400,16080891000,472500,472000,472500,472000,190
|
||
|
|
20230601,144300,15991187000,472000,472000,472500,472000,254
|
||
|
|
20230601,144200,15871292000,472000,472000,472500,472000,147
|
||
|
|
20230601,144100,15801893500,472000,472000,472500,472000,142
|
||
|
|
20230601,144000,15734863000,472000,472500,473000,472000,149
|
||
|
|
20230601,143900,15664476000,472500,472500,473000,472500,114
|
||
|
|
20230601,143800,15610610000,472500,472500,473000,472500,276
|
||
|
|
20230601,143700,15480198000,472500,472500,473000,472500,125
|
||
|
|
20230601,143600,15421127500,473000,472500,473000,472500,129
|
||
|
|
20230601,143500,15360167500,472500,472500,473000,472500,126
|
||
|
|
20230601,143400,15300625500,472500,472500,473000,472500,205
|
||
|
|
20230601,143300,15203752500,472500,472500,473000,472500,139
|
||
|
|
20230601,143200,15138071500,473000,472500,473000,472500,151
|
||
|
|
20230601,143100,15066704500,472500,472500,473000,472500,135
|
||
|
|
20230601,143000,15002908500,473000,472500,473000,472500,152
|
||
|
|
20230601,142900,14931085500,472500,472500,473000,472500,154
|
||
|
|
20230601,142800,14858315500,473000,473000,473500,472500,215
|
||
|
|
20230601,142700,14756642000,473000,473000,473500,473000,336
|
||
|
|
20230601,142600,14597711500,473000,473500,473500,473000,396
|
||
|
|
20230601,142500,14410394500,473000,473500,473500,473000,172
|
||
|
|
20230601,142400,14329008500,473000,473500,474000,473000,548
|
||
|
|
20230601,142300,14069609000,473500,473500,474000,473500,180
|
||
|
|
20230601,142200,13984372000,473500,474000,474000,473500,1671
|
||
|
|
20230601,142100,13192430000,474000,474000,474500,474000,468
|
||
|
|
20230601,142000,12970588500,474500,474000,474500,474000,104
|
||
|
|
20230601,141900,12921289000,474000,474000,474500,474000,94
|
||
|
|
20230601,141800,12876729500,474000,474000,474500,474000,183
|
||
|
|
20230601,141700,12789949000,474000,474000,474500,474000,93
|
||
|
|
20230601,141600,12745858000,474000,474500,474500,474000,162
|
||
|
|
20230601,141500,12669024000,474500,474500,475000,474500,99
|
||
|
|
20230601,141400,12622047500,474500,474500,475000,474500,104
|
||
|
|
20230601,141300,12572696500,474500,474500,475000,474500,100
|
||
|
|
20230601,141200,12525245000,474500,475000,475000,474500,118
|
||
|
|
20230601,141100,12469249000,474500,474500,475000,474500,100
|
||
|
|
20230601,141000,12421797500,474500,474500,475000,474500,72
|
||
|
|
20230601,140900,12387632500,475000,475000,475000,474500,81
|
||
|
|
20230601,140800,12349194000,474500,474500,475000,474500,67
|
||
|
|
20230601,140700,12317401000,474500,474500,475000,474500,176
|
||
|
|
20230601,140600,12233887500,474500,474500,475000,474500,49
|
||
|
|
20230601,140500,12210626000,474500,475000,475000,474500,152
|
||
|
|
20230601,140400,12138433500,475000,475000,475500,475000,42
|
||
|
|
20230601,140300,12118483000,475000,475000,475000,475000,52
|
||
|
|
20230601,140200,12093783000,475000,475000,475500,475000,28
|
||
|
|
20230601,140100,12080482500,475000,475500,475500,475000,28
|
||
|
|
20230601,140000,12067179000,475000,475000,475000,475000,15
|
||
|
|
20230601,135900,12060054000,475500,475000,475500,475000,19
|
||
|
|
20230601,135800,12051028500,475000,475500,475500,475000,27
|
||
|
|
20230601,135700,12038202500,475000,475000,475500,475000,23
|
||
|
|
20230601,135600,12027275500,475000,474500,475000,474500,29
|
||
|
|
20230601,135500,12013502000,475000,474500,475000,474500,193
|
||
|
|
20230601,135400,11921836500,474500,474500,475000,474500,24
|
||
|
|
20230601,135300,11910448000,474500,474500,475000,474500,23
|
||
|
|
20230601,135200,11899534000,474500,474500,475000,474500,457
|
||
|
|
20230601,135100,11682467000,474500,474500,475000,474500,36
|
||
|
|
20230601,135000,11665380000,474500,474500,475000,474500,242
|
||
|
|
20230601,134900,11550546000,474500,475000,475000,474500,62
|
||
|
|
20230601,134800,11521113000,474500,474500,475000,474500,7
|
||
|
|
20230601,134700,11517791000,474500,474500,475000,474500,32
|
||
|
|
20230601,134600,11502597000,474500,474500,475000,474500,8
|
||
|
|
20230601,134500,11498799500,474500,474500,474500,474500,28
|
||
|
|
20230601,134400,11485513500,474500,474000,475000,474000,599
|
||
|
|
20230601,134300,11201297000,474000,474500,474500,474000,22
|
||
|
|
20230601,134200,11190865500,474000,474000,474500,474000,35
|
||
|
|
20230601,134100,11174261500,474500,474000,474500,474000,123
|
||
|
|
20230601,134000,11115899500,474000,474000,474500,474000,24
|
||
|
|
20230601,133900,11104519500,474000,474000,474000,474000,35
|
||
|
|
20230601,133800,11087929500,474000,474000,474500,474000,135
|
||
|
|
20230601,133700,11023939000,474000,474000,474500,474000,9
|
||
|
|
20230601,133600,11019672500,474000,474000,474500,474000,12
|
||
|
|
20230601,133500,11013983000,474000,474000,474500,474000,305
|
||
|
|
20230601,133400,10869265000,474000,474000,474500,474000,21
|
||
|
|
20230601,133300,10859309500,474000,474000,474500,474000,74
|
||
|
|
20230601,133200,10824231500,474000,474000,474500,474000,87
|
||
|
|
20230601,133100,10782993000,474000,474500,474500,474000,29
|
||
|
|
20230601,133000,10769246500,474000,474500,474500,473500,320
|
||
|
|
20230601,132900,10617567000,474000,474500,475000,474000,829
|
||
|
|
20230601,132800,10224384500,474500,474500,475000,474500,68
|
||
|
|
20230601,132700,10192113500,474500,474500,475000,474500,21
|
||
|
|
20230601,132600,10182147500,474500,475000,475000,474500,23
|
||
|
|
20230601,132500,10171231500,474500,474500,475000,474500,37
|
||
|
|
20230601,132400,10153668500,475000,474500,475000,474500,30
|
||
|
|
20230601,132300,10139431000,474500,474500,475000,474500,18
|
||
|
|
20230601,132200,10130889500,474500,474500,475000,474500,28
|
||
|
|
20230601,132100,10117599500,474500,474500,475000,474500,30
|
||
|
|
20230601,132000,10103361500,474500,475000,475000,474500,13
|
||
|
|
20230601,131900,10097191500,474500,474500,475000,474500,56
|
||
|
|
20230601,131800,10070616000,474500,474500,475000,474500,32
|
||
|
|
20230601,131700,10055427500,474500,475000,475000,474500,29
|
||
|
|
20230601,131600,10041662000,475000,475000,475000,474500,12
|
||
|
|
20230601,131500,10035967000,474500,474500,475000,474500,6
|
||
|
|
20230601,131400,10033119000,474500,475000,475000,474500,19
|
||
|
|
20230601,131300,10024102000,474500,475000,475000,474500,10
|
||
|
|
20230601,131200,10019356500,474500,474500,475000,474500,38
|
||
|
|
20230601,131100,10001310000,474500,475000,475000,474500,45
|
||
|
|
20230601,131000,9979941000,474500,474500,475000,474500,33
|
||
|
|
20230601,130900,9964271500,474500,474500,475000,474500,188
|
||
|
|
20230601,130800,9875061500,474500,474000,475000,474000,800
|
||
|
|
20230601,130700,9495467500,474000,474500,475000,474000,754
|
||
|
|
20230601,130600,9137807500,474500,475000,475500,474500,1590
|
||
|
|
20230601,130500,8382569000,475500,475000,475500,475000,37
|
||
|
|
20230601,130400,8364985000,475000,475500,475500,475000,67
|
||
|
|
20230601,130300,8333138000,475000,475000,475500,475000,29
|
||
|
|
20230601,130200,8319361500,475000,475000,475500,475000,37
|
||
|
|
20230601,130100,8301781000,475500,475500,475500,475000,17
|
||
|
|
20230601,130000,8293702500,475000,475000,475500,475000,185
|
||
|
|
20230601,125900,8205750500,475500,475000,475500,475000,28
|
||
|
|
20230601,125800,8192446000,475000,475500,475500,475000,36
|
||
|
|
20230601,125700,8175342500,475500,475000,475500,475000,58
|
||
|
|
20230601,125600,8147788500,475000,475500,475500,475000,21
|
||
|
|
20230601,125500,8137813000,475000,475500,475500,475000,714
|
||
|
|
20230601,125400,7798395000,475500,475500,476000,475500,14
|
||
|
|
20230601,125300,7791737000,475500,475500,476000,475500,17
|
||
|
|
20230601,125200,7783653000,475500,475500,475500,475500,5
|
||
|
|
20230601,125100,7781275500,475500,475500,476000,475500,15
|
||
|
|
20230601,125000,7774141500,475500,475500,476000,475500,66
|
||
|
|
20230601,124900,7742758000,475500,475500,476000,475500,199
|
||
|
|
20230601,124800,7648126500,476000,475500,476000,475500,535
|
||
|
|
20230601,124700,7393621500,476000,476000,476000,475500,12
|
||
|
|
20230601,124600,7387913500,475500,475500,476000,475500,45
|
||
|
|
20230601,124500,7366509000,476000,475500,476000,475500,5
|
||
|
|
20230601,124400,7364131000,475500,475500,476000,475500,16
|
||
|
|
20230601,124300,7356522500,475500,475500,476000,475500,17
|
||
|
|
20230601,124200,7348438500,475500,475500,476000,475500,41
|
||
|
|
20230601,124100,7328928500,476000,475500,476000,475500,20
|
||
|
|
20230601,124000,7319415000,476000,476000,476000,475500,123
|
||
|
|
20230601,123900,7260869500,475500,475500,476000,475500,36
|
||
|
|
20230601,123800,7243750000,475500,475500,476000,475500,12
|
||
|
|
20230601,123700,7238043000,475500,475500,476000,475500,17
|
||
|
|
20230601,123600,7229959000,475500,475500,476000,475500,31
|
||
|
|
20230601,123500,7215216500,475500,475500,475500,475500,4
|
||
|
|
20230601,123400,7213314500,475500,475500,475500,475500,19
|
||
|
|
20230601,123300,7204280000,476000,476000,476000,475500,48
|
||
|
|
20230601,123200,7181434000,476000,476000,476000,476000,29
|
||
|
|
20230601,123100,7167630000,476000,476000,476000,476000,31
|
||
|
|
20230601,123000,7152874000,476000,476500,476500,476000,19
|
||
|
|
20230601,122900,7143828500,476000,476000,476500,476000,20
|
||
|
|
20230601,122800,7134307000,476000,476000,476500,476000,9
|
||
|
|
20230601,122700,7130020500,476000,476000,476500,476000,23
|
||
|
|
20230601,122600,7119072000,476000,476000,476500,476000,9
|
||
|
|
20230601,122500,7114787500,476000,476000,476500,475500,333
|
||
|
|
20230601,122400,6956282500,475500,476000,476000,475500,12
|
||
|
|
20230601,122300,6950575500,475500,476000,476000,475500,15
|
||
|
|
20230601,122200,6943440000,475500,475500,475500,475500,13
|
||
|
|
20230601,122100,6937258500,475500,476000,476000,475500,25
|
||
|
|
20230601,122000,6925366000,475500,476000,476000,475500,16
|
||
|
|
20230601,121900,6917757000,475500,475500,476000,475500,13
|
||
|
|
20230601,121800,6911574000,475500,475500,476000,475500,13
|
||
|
|
20230601,121700,6905391500,475500,475500,476000,475500,12
|
||
|
|
20230601,121600,6899685000,475500,475500,476000,475500,24
|
||
|
|
20230601,121500,6888270500,476000,475500,476000,475500,31
|
||
|
|
20230601,121400,6873529000,476000,475500,476000,475500,12
|
||
|
|
20230601,121300,6867822000,475500,476000,476000,475500,35
|
||
|
|
20230601,121200,6851173000,476000,475500,476000,475500,16
|
||
|
|
20230601,121100,6843563500,475500,475500,476000,475500,18
|
||
|
|
20230601,121000,6835004000,475500,475500,476000,475500,23
|
||
|
|
20230601,120900,6824066500,476000,476000,476000,475500,322
|
||
|
|
20230601,120800,6670804500,476000,476500,476500,476000,20
|
||
|
|
20230601,120700,6661282500,476000,476000,476500,476000,31
|
||
|
|
20230601,120600,6646526000,476000,476500,476500,476000,16
|
||
|
|
20230601,120500,6638909500,476000,476000,476000,476000,4
|
||
|
|
20230601,120400,6637005500,476000,476000,476500,476000,21
|
||
|
|
20230601,120300,6627009000,476000,476000,476500,476000,19
|
||
|
|
20230601,120200,6617963000,476000,476500,476500,476000,7
|
||
|
|
20230601,120100,6614629500,476000,476500,476500,476000,119
|
||
|
|
20230601,120000,6557932000,476000,476500,477000,476000,38
|
||
|
|
20230601,115900,6539840000,476500,476500,476500,476500,31
|
||
|
|
20230601,115800,6525068500,476500,476500,476500,476500,64
|
||
|
|
20230601,115700,6494572500,476500,476500,477000,476500,25
|
||
|
|
20230601,115600,6482657500,476500,476500,477000,476500,16
|
||
|
|
20230601,115500,6475033000,476500,476500,477000,476500,13
|
||
|
|
20230601,115400,6468836500,477000,476500,477000,476500,19
|
||
|
|
20230601,115300,6459778500,476500,476000,476500,476000,165
|
||
|
|
20230601,115200,6381159500,476000,476000,476500,476000,24
|
||
|
|
20230601,115100,6369734500,476000,476000,476500,476000,131
|
||
|
|
20230601,115000,6307319500,476500,476500,476500,476000,113
|
||
|
|
20230601,114900,6253478000,476500,476500,476500,476000,31
|
||
|
|
20230601,114800,6238713000,476500,476000,476500,476000,15
|
||
|
|
20230601,114700,6231571000,476000,476000,476000,476000,13
|
||
|
|
20230601,114600,6225383000,476500,476000,476500,476000,8
|
||
|
|
20230601,114500,6221574500,476500,476000,476500,476000,9
|
||
|
|
20230601,114400,6217288000,476000,476500,476500,476000,20
|
||
|
|
20230601,114300,6207765500,476000,476500,476500,476000,11
|
||
|
|
20230601,114200,6202528000,476000,476500,476500,476000,17
|
||
|
|
20230601,114100,6194434500,476000,476000,476500,476000,19
|
||
|
|
20230601,114000,6185388000,476000,476000,476500,476000,24
|
||
|
|
20230601,113900,6173963000,476500,476000,476500,476000,11
|
||
|
|
20230601,113800,6168725500,476000,476000,476000,476000,11
|
||
|
|
20230601,113700,6163489500,476000,475500,476500,475500,502
|
||
|
|
20230601,113600,5924537000,475500,475500,476000,475500,79
|
||
|
|
20230601,113500,5886956000,475500,475500,476000,475500,34
|
||
|
|
20230601,113400,5870788000,475500,475500,476000,475500,10
|
||
|
|
20230601,113300,5866032500,475500,475500,476000,475500,50
|
||
|
|
20230601,113200,5842254500,475500,475500,475500,475500,32
|
||
|
|
20230601,113100,5827038500,475500,475500,476000,475500,25
|
||
|
|
20230601,113000,5815150500,475500,475500,476000,475500,19
|
||
|
|
20230601,112900,5806114500,475500,475500,476000,475500,14
|
||
|
|
20230601,112800,5799457000,475500,476000,476000,475500,27
|
||
|
|
20230601,112700,5786617500,475500,475500,476000,475500,9
|
||
|
|
20230601,112600,5782337500,475500,475500,476000,475500,27
|
||
|
|
20230601,112500,5769497500,475500,476000,476000,475500,11
|
||
|
|
20230601,112400,5764266500,475500,476000,476000,475500,16
|
||
|
|
20230601,112300,5756658000,475500,475500,475500,475500,81
|
||
|
|
20230601,112200,5718142500,475500,475500,476000,475500,211
|
||
|
|
20230601,112100,5617807500,476000,475500,476000,475500,26
|
||
|
|
20230601,112000,5605443500,475500,475500,476000,475500,43
|
||
|
|
20230601,111900,5584993500,475500,476000,476000,475500,841
|
||
|
|
20230601,111800,5184750500,476000,476000,476500,476000,23
|
||
|
|
20230601,111700,5173801500,476500,476500,476500,476000,6
|
||
|
|
20230601,111600,5170943500,476000,476000,476500,476000,230
|
||
|
|
20230601,111500,5061451000,476500,476000,476500,476000,5
|
||
|
|
20230601,111400,5059069500,476000,476000,476500,476000,20
|
||
|
|
20230601,111300,5049548000,476000,476000,476500,476000,10
|
||
|
|
20230601,111200,5044786000,476000,476000,476000,476000,16
|
||
|
|
20230601,111100,5037170000,476500,476000,476500,476000,10
|
||
|
|
20230601,111000,5032408500,476000,477000,477000,476000,124
|
||
|
|
20230601,110900,4973326500,476500,477000,477000,476500,16
|
||
|
|
20230601,110800,4965701500,476500,476500,476500,476500,16
|
||
|
|
20230601,110700,4958077500,476500,476500,477000,476500,15
|
||
|
|
20230601,110600,4950928500,476500,477000,477000,476500,10
|
||
|
|
20230601,110500,4946162000,477000,476500,477000,476500,13
|
||
|
|
20230601,110400,4939967000,476500,476500,477000,476500,19
|
||
|
|
20230601,110300,4930912500,476500,476500,477000,476500,5
|
||
|
|
20230601,110200,4928529000,476500,476500,476500,476500,16
|
||
|
|
20230601,110100,4920905000,476500,476500,477000,476500,11
|
||
|
|
20230601,110000,4915663000,476500,477000,477000,476500,19
|
||
|
|
20230601,105900,4906605500,476500,476500,477000,476500,44
|
||
|
|
20230601,105800,4885639000,476500,476500,477000,476500,8
|
||
|
|
20230601,105700,4881825000,476500,476500,477000,476500,18
|
||
|
|
20230601,105600,4873247500,476500,476500,476500,476500,10
|
||
|
|
20230601,105500,4868482500,476500,476500,477000,476500,16
|
||
|
|
20230601,105400,4860856500,476500,477000,477000,476500,45
|
||
|
|
20230601,105300,4839407500,476500,476500,476500,476500,44
|
||
|
|
20230601,105200,4818441500,476500,476500,477000,476500,37
|
||
|
|
20230601,105100,4800808500,476500,477000,477500,476500,16
|
||
|
|
20230601,105000,4793177000,477000,477000,477500,477000,54
|
||
|
|
20230601,104900,4767418500,477000,477000,477500,477000,12
|
||
|
|
20230601,104800,4761692500,477000,477500,477500,477000,20
|
||
|
|
20230601,104700,4752151500,477000,476500,477500,476000,528
|
||
|
|
20230601,104600,4500424000,476500,476500,476500,476000,34
|
||
|
|
20230601,104500,4484232000,476000,476000,476500,476000,42
|
||
|
|
20230601,104400,4464229500,476000,476500,477000,476000,509
|
||
|
|
20230601,104300,4221735000,476500,477000,477000,476500,125
|
||
|
|
20230601,104200,4162171500,476500,477000,477000,476500,36
|
||
|
|
20230601,104100,4145001500,476500,476500,477000,476500,31
|
||
|
|
20230601,104000,4130227500,477000,476500,477000,476500,7
|
||
|
|
20230601,103900,4126889000,477000,476500,477000,476500,21
|
||
|
|
20230601,103800,4116878000,477000,476500,477000,476500,97
|
||
|
|
20230601,103700,4070616500,476500,476500,477000,476500,6
|
||
|
|
20230601,103600,4067756500,477000,476500,477000,476500,29
|
||
|
|
20230601,103500,4053934000,476500,477000,477000,476500,37
|
||
|
|
20230601,103400,4036287500,476500,476500,476500,476500,12
|
||
|
|
20230601,103300,4030569500,476500,476500,476500,476500,9
|
||
|
|
20230601,103200,4026281000,476500,476500,477000,476500,57
|
||
|
|
20230601,103100,3999103000,476500,476500,477000,476500,6
|
||
|
|
20230601,103000,3996243500,476500,477000,477000,476500,18
|
||
|
|
20230601,102900,3987662500,476500,477500,478000,476500,228
|
||
|
|
20230601,102800,3878884500,477500,477500,477500,477500,21
|
||
|
|
20230601,102700,3868857000,477500,477000,477500,477000,119
|
||
|
|
20230601,102600,3812045500,477000,477000,477500,477000,109
|
||
|
|
20230601,102500,3760026500,477000,477000,477000,477000,31
|
||
|
|
20230601,102400,3745239500,477000,477000,477000,477000,8
|
||
|
|
20230601,102300,3741423500,477000,477000,477500,477000,14
|
||
|
|
20230601,102200,3734742500,477000,477000,477500,477000,10
|
||
|
|
20230601,102100,3729972000,477000,477500,477500,477000,26
|
||
|
|
20230601,102000,3717560500,477000,477000,477000,476500,119
|
||
|
|
20230601,101900,3660800000,476500,477000,477000,476500,14
|
||
|
|
20230601,101800,3654126000,476500,477000,477000,476500,11
|
||
|
|
20230601,101700,3648879500,476500,476500,477000,476500,117
|
||
|
|
20230601,101600,3593128000,476000,476500,476500,476000,12
|
||
|
|
20230601,101500,3587412000,476500,476500,476500,476000,41
|
||
|
|
20230601,101400,3567878000,476500,476000,476500,476000,22
|
||
|
|
20230601,101300,3557404500,476000,476500,476500,476000,21
|
||
|
|
20230601,101200,3547400500,476000,476500,476500,476000,49
|
||
|
|
20230601,101100,3524069000,476500,476500,476500,476000,101
|
||
|
|
20230601,101000,3475948000,476500,477500,477500,476000,505
|
||
|
|
20230601,100900,3235171000,477000,477500,477500,477000,7
|
||
|
|
20230601,100800,3231831000,477500,477500,477500,477000,110
|
||
|
|
20230601,100700,3179321500,477500,477500,477500,477500,66
|
||
|
|
20230601,100600,3147806500,477500,479000,479500,477000,839
|
||
|
|
20230601,100500,2746393500,479000,479500,479500,479000,6
|
||
|
|
20230601,100400,2743517500,479500,479000,479500,479000,31
|
||
|
|
20230601,100300,2728665500,479000,479500,479500,479000,26
|
||
|
|
20230601,100200,2716205500,479500,479500,479500,479000,12
|
||
|
|
20230601,100100,2710454000,479000,479000,479500,479000,26
|
||
|
|
20230601,100000,2697999000,479500,479500,479500,479500,4
|
||
|
|
20230601,095900,2696081000,479000,479000,479000,479000,6
|
||
|
|
20230601,095800,2693207000,479000,479000,479000,479000,7
|
||
|
|
20230601,095700,2689854000,479000,479000,479500,479000,16
|
||
|
|
20230601,095600,2682188000,479000,479000,479500,479000,5
|
||
|
|
20230601,095500,2679791500,479000,479000,479500,479000,37
|
||
|
|
20230601,095400,2662068000,479000,479000,479000,479000,20
|
||
|
|
20230601,095300,2652488000,479000,479000,479000,479000,1
|
||
|
|
20230601,095200,2652009000,479000,479500,479500,479000,6
|
||
|
|
20230601,095100,2649134500,479500,479000,479500,479000,13
|
||
|
|
20230601,095000,2642907000,479500,478500,479500,478500,211
|
||
|
|
20230601,094900,2541817500,478500,479000,479000,478500,21
|
||
|
|
20230601,094800,2531768500,478500,479000,479000,478500,15
|
||
|
|
20230601,094700,2524590000,478500,478500,479000,478500,79
|
||
|
|
20230601,094600,2486787000,479000,479000,479000,478500,16
|
||
|
|
20230601,094500,2479126500,479000,479500,480000,479000,366
|
||
|
|
20230601,094400,2303709500,480000,480500,480500,480000,414
|
||
|
|
20230601,094300,2104895500,480500,481000,481000,480500,126
|
||
|
|
20230601,094200,2044295500,481000,481000,481000,480500,19
|
||
|
|
20230601,094100,2035157000,481000,481500,481500,481000,183
|
||
|
|
20230601,094000,1947131000,481500,481000,481500,481000,5
|
||
|
|
20230601,093900,1944724000,481500,481500,481500,481000,6
|
||
|
|
20230601,093800,1941836000,481500,481500,481500,481000,109
|
||
|
|
20230601,093700,1889365500,481500,482000,482000,481500,170
|
||
|
|
20230601,093600,1807426000,482500,482500,482500,482500,54
|
||
|
|
20230601,093500,1781371000,482500,482000,482500,482000,117
|
||
|
|
20230601,093400,1724922000,482000,482000,482000,482000,16
|
||
|
|
20230601,093300,1717210000,482000,482500,482500,482000,9
|
||
|
|
20230601,093200,1712870500,482000,482500,482500,482000,8
|
||
|
|
20230601,093100,1709012500,482500,482000,482500,482000,174
|
||
|
|
20230601,093000,1625134000,482500,482500,482500,482500,15
|
||
|
|
20230601,092900,1617896500,482500,482500,482500,482000,11
|
||
|
|
20230601,092800,1612591000,482000,482500,482500,482000,25
|
||
|
|
20230601,092700,1600532500,482500,482500,482500,482000,19
|
||
|
|
20230601,092600,1591367000,482500,482500,482500,482000,14
|
||
|
|
20230601,092500,1584612500,482500,482500,482500,482000,17
|
||
|
|
20230601,092400,1576411000,482500,482000,482500,482000,78
|
||
|
|
20230601,092300,1538803000,481500,482000,482000,481500,6
|
||
|
|
20230601,092200,1535911500,482000,482000,482000,481500,11
|
||
|
|
20230601,092100,1530612500,482000,482000,482000,482000,10
|
||
|
|
20230601,092000,1525792500,482000,481500,482000,481500,29
|
||
|
|
20230601,091900,1511815000,481500,481000,481500,481000,31
|
||
|
|
20230601,091800,1496889500,481000,481000,481500,481000,119
|
||
|
|
20230601,091700,1439645500,481000,481000,481000,481000,4
|
||
|
|
20230601,091600,1437721500,481000,482500,482500,481000,131
|
||
|
|
20230601,091500,1374607500,483000,482500,483000,482000,284
|
||
|
|
20230601,091400,1237514000,482500,482000,482500,482000,7
|
||
|
|
20230601,091300,1234138500,482500,481500,482500,481500,38
|
||
|
|
20230601,091200,1215831000,481000,481000,481000,481000,73
|
||
|
|
20230601,091100,1180718000,480500,480500,481000,480500,13
|
||
|
|
20230601,091000,1174468500,481000,481000,481500,481000,125
|
||
|
|
20230601,090900,1114343000,481000,481000,481000,480500,283
|
||
|
|
20230601,090800,978311500,481000,479000,481000,479000,427
|
||
|
|
20230601,090700,773052500,479000,478000,479000,478000,91
|
||
|
|
20230601,090600,729484500,478500,481500,482000,478500,717
|
||
|
|
20230601,090500,384833000,481500,483000,483000,481500,92
|
||
|
|
20230601,090400,340473500,483000,482500,483000,482500,166
|
||
|
|
20230601,090300,260342000,482500,483500,483500,482000,78
|
||
|
|
20230601,090200,222654000,483500,484500,484500,483500,66
|
||
|
|
20230601,090100,190709500,484500,484000,485000,484000,155
|
||
|
|
20230601,090000,115608500,484000,481000,484000,481000,240
|