769 lines
44 KiB
CSV
769 lines
44 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,214600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,214500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,214400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,214300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,214200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,214100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,214000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,213000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,212000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,211500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,211000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,210000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,205000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,204500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,204000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,203000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,202000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,201500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,201000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,200000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,195000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,194500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,194000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,193000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,192000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,191500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,191000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,190000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,185000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,184500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,184000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,183000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,182000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,181500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,181000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,180000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,175000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,174500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,174000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,173000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,172000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,171500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,171000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,170000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,165000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,164500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,164000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,163000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,162000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,161500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,161000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,160000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,155000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154600,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,154500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,154000,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153900,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153800,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153700,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153600,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153500,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153400,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153300,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153200,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153100,19682636000,310000,310000,310000,310000,0
|
||
|
|
20230601,153000,19682636000,310000,310000,310000,310000,2401
|
||
|
|
20230601,152900,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152800,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152700,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152600,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152500,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152400,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152300,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152200,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152100,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,152000,18938326000,311500,311500,311500,311500,0
|
||
|
|
20230601,151900,18938326000,311500,311000,311500,311000,112
|
||
|
|
20230601,151800,18903447000,311500,311500,311500,311000,80
|
||
|
|
20230601,151700,18878529000,311500,311500,311500,311000,139
|
||
|
|
20230601,151600,18835274000,311000,311500,311500,311000,290
|
||
|
|
20230601,151500,18745015500,311500,311000,311500,311000,133
|
||
|
|
20230601,151400,18703593000,310500,311500,311500,310500,61
|
||
|
|
20230601,151300,18684619000,311500,311000,311500,310500,167
|
||
|
|
20230601,151200,18632677500,310500,310500,311000,310000,150
|
||
|
|
20230601,151100,18586040000,311000,310500,311000,310000,102
|
||
|
|
20230601,151000,18554367500,310500,310000,311000,310000,113
|
||
|
|
20230601,150900,18519280500,310000,310000,311000,309500,65
|
||
|
|
20230601,150800,18499099500,309500,311000,311000,309500,156
|
||
|
|
20230601,150700,18450719500,310000,310500,311000,309500,243
|
||
|
|
20230601,150600,18375233000,311000,310000,311000,310000,51
|
||
|
|
20230601,150500,18359383000,310000,310500,311000,309500,147
|
||
|
|
20230601,150400,18313756500,310000,310500,311000,309500,150
|
||
|
|
20230601,150300,18267207000,310500,310000,311000,309500,34
|
||
|
|
20230601,150200,18256655000,309500,311500,311500,309500,235
|
||
|
|
20230601,150100,18183680500,310500,310500,311500,310500,83
|
||
|
|
20230601,150000,18157884000,310500,311000,311500,310500,172
|
||
|
|
20230601,145900,18104387500,311000,311000,311500,310000,329
|
||
|
|
20230601,145800,18002119500,311000,311000,311000,309500,79
|
||
|
|
20230601,145700,17977611500,311500,311000,311500,310000,150
|
||
|
|
20230601,145600,17930968000,311000,311000,311000,310000,182
|
||
|
|
20230601,145500,17874395000,311000,310500,311000,309500,91
|
||
|
|
20230601,145400,17846118000,310500,310000,311000,309500,131
|
||
|
|
20230601,145300,17805411500,310500,310500,311000,310000,170
|
||
|
|
20230601,145200,17752625000,310500,310500,311500,310000,466
|
||
|
|
20230601,145100,17608087000,311500,311000,311500,310500,241
|
||
|
|
20230601,145000,17533172500,311000,311500,311500,310500,184
|
||
|
|
20230601,144900,17475990000,311500,311000,311500,310500,166
|
||
|
|
20230601,144800,17424355500,311000,311500,311500,310500,63
|
||
|
|
20230601,144700,17404747500,311000,310500,311500,310500,177
|
||
|
|
20230601,144600,17349715000,310500,311500,311500,310500,265
|
||
|
|
20230601,144500,17267277500,311500,312000,312000,311000,77
|
||
|
|
20230601,144400,17243298000,312000,311500,312000,310500,258
|
||
|
|
20230601,144300,17163032000,311500,311000,312000,310000,226
|
||
|
|
20230601,144200,17092737500,311000,311500,312000,311000,91
|
||
|
|
20230601,144100,17064369000,311500,311500,312000,311000,204
|
||
|
|
20230601,144000,17000883500,312000,311000,312000,311000,184
|
||
|
|
20230601,143900,16943545500,311500,312000,312000,310000,106
|
||
|
|
20230601,143800,16910530500,312000,311500,312500,310500,1078
|
||
|
|
20230601,143700,16574823500,312000,312000,312000,311500,222
|
||
|
|
20230601,143600,16505570000,312000,312000,312000,311500,166
|
||
|
|
20230601,143500,16453786500,312000,312000,312000,311500,101
|
||
|
|
20230601,143400,16422284000,312000,311500,312000,311000,219
|
||
|
|
20230601,143300,16354041000,312000,311500,312000,311000,93
|
||
|
|
20230601,143200,16325058500,311000,311500,311500,311000,113
|
||
|
|
20230601,143100,16289884500,311500,311500,311500,310500,248
|
||
|
|
20230601,143000,16212657500,311500,310500,311500,310000,682
|
||
|
|
20230601,142900,16000603500,310500,311000,311000,310000,65
|
||
|
|
20230601,142800,15980421500,311000,310500,311000,310000,178
|
||
|
|
20230601,142700,15925152000,310500,310000,310500,309500,268
|
||
|
|
20230601,142600,15842001000,310000,310500,310500,309500,115
|
||
|
|
20230601,142500,15806354000,310500,310000,310500,310000,152
|
||
|
|
20230601,142400,15759174500,310500,310500,310500,310000,95
|
||
|
|
20230601,142300,15729690500,310500,310000,310500,310000,186
|
||
|
|
20230601,142200,15672004000,310000,309500,310000,309500,224
|
||
|
|
20230601,142100,15602575500,309500,309500,310000,309500,271
|
||
|
|
20230601,142000,15518667500,309500,310000,310500,309500,300
|
||
|
|
20230601,141900,15425666500,310500,311000,311000,310000,157
|
||
|
|
20230601,141800,15376878500,311000,311000,311000,309500,174
|
||
|
|
20230601,141700,15322815000,311000,310000,311000,310000,156
|
||
|
|
20230601,141600,15274391000,310500,310500,310500,310000,80
|
||
|
|
20230601,141500,15249561000,310500,310000,310500,310000,200
|
||
|
|
20230601,141400,15187493500,310000,310500,310500,309500,249
|
||
|
|
20230601,141300,15110216000,310500,310500,310500,310000,63
|
||
|
|
20230601,141200,15090664500,310000,310500,310500,309500,198
|
||
|
|
20230601,141100,15029223000,310000,310000,310500,310000,169
|
||
|
|
20230601,141000,14976766000,310000,310500,310500,309000,211
|
||
|
|
20230601,140900,14911320000,310500,310500,310500,310000,138
|
||
|
|
20230601,140800,14868480500,310500,310000,310500,310000,117
|
||
|
|
20230601,140700,14832188500,310000,310000,310000,309000,257
|
||
|
|
20230601,140600,14752645000,309500,310500,310500,309500,165
|
||
|
|
20230601,140500,14701455000,310500,310500,310500,310000,169
|
||
|
|
20230601,140400,14648993000,310500,310500,310500,309500,181
|
||
|
|
20230601,140300,14592856000,310500,310500,310500,310000,47
|
||
|
|
20230601,140200,14578268500,310500,310000,310500,309500,229
|
||
|
|
20230601,140100,14507238500,310000,310000,310500,309500,222
|
||
|
|
20230601,140000,14438388000,310000,310500,310500,309500,87
|
||
|
|
20230601,135900,14411415500,310500,309500,310500,309500,260
|
||
|
|
20230601,135800,14330784500,309500,310000,310000,309500,127
|
||
|
|
20230601,135700,14291427500,310000,309500,310000,309500,58
|
||
|
|
20230601,135600,14273459000,309500,310000,310000,309500,344
|
||
|
|
20230601,135500,14166960000,310000,309500,310000,309500,72
|
||
|
|
20230601,135400,14144653500,309500,309500,310000,309500,637
|
||
|
|
20230601,135300,13947192000,309500,310000,310000,309500,202
|
||
|
|
20230601,135200,13884591000,310000,309500,310000,309500,145
|
||
|
|
20230601,135100,13839651000,310000,309500,310000,309500,124
|
||
|
|
20230601,135000,13801227000,310000,309500,310000,309500,252
|
||
|
|
20230601,134900,13723152500,310000,310000,310000,309500,223
|
||
|
|
20230601,134800,13654113000,310000,309500,310000,309500,225
|
||
|
|
20230601,134700,13584385500,309500,309500,310000,309500,120
|
||
|
|
20230601,134600,13547221500,310000,310000,310000,309500,62
|
||
|
|
20230601,134500,13528012500,310000,309500,310000,309500,68
|
||
|
|
20230601,134400,13506955500,309500,310000,310000,309500,136
|
||
|
|
20230601,134300,13464805500,310000,310000,310000,309500,91
|
||
|
|
20230601,134200,13436614500,310000,309500,310000,309500,81
|
||
|
|
20230601,134100,13411526500,309500,309500,310000,309500,73
|
||
|
|
20230601,134000,13388912000,309500,310000,310000,309000,105
|
||
|
|
20230601,133900,13356401500,309500,309500,310000,309500,306
|
||
|
|
20230601,133800,13261642500,310000,309500,310000,309500,39
|
||
|
|
20230601,133700,13249559500,309500,310000,310000,309500,76
|
||
|
|
20230601,133600,13226012500,310000,310000,310000,309500,105
|
||
|
|
20230601,133500,13193482500,309500,309500,309500,309000,255
|
||
|
|
20230601,133400,13114565500,309500,309500,309500,309000,36
|
||
|
|
20230601,133300,13103432000,309500,309500,309500,309000,140
|
||
|
|
20230601,133200,13060127000,309500,309500,309500,309000,50
|
||
|
|
20230601,133100,13044656000,309500,309500,309500,309000,126
|
||
|
|
20230601,133000,13005669500,309000,309500,309500,309000,71
|
||
|
|
20230601,132900,12983714000,309500,309500,309500,309000,66
|
||
|
|
20230601,132800,12963292500,309500,309500,310000,309000,245
|
||
|
|
20230601,132700,12887430500,309500,309500,309500,309000,128
|
||
|
|
20230601,132600,12847838500,309000,309000,310000,309000,2045
|
||
|
|
20230601,132500,12215474500,309000,308500,309000,308500,118
|
||
|
|
20230601,132400,12179020000,309000,308500,309000,308000,532
|
||
|
|
20230601,132300,12014900000,308500,308000,308500,308000,263
|
||
|
|
20230601,132200,11933848500,308000,308000,308000,307500,192
|
||
|
|
20230601,132100,11874719000,307500,308000,308000,307500,238
|
||
|
|
20230601,132000,11801492500,308000,307500,308000,307500,131
|
||
|
|
20230601,131900,11761151500,308000,308000,308000,307500,164
|
||
|
|
20230601,131800,11710648500,308000,308000,308000,307500,153
|
||
|
|
20230601,131700,11663552000,308000,308000,308000,307500,132
|
||
|
|
20230601,131600,11622922500,308000,308000,308000,307500,129
|
||
|
|
20230601,131500,11583204000,307500,307500,307500,307000,77
|
||
|
|
20230601,131400,11559551000,307500,307500,308000,307500,338
|
||
|
|
20230601,131300,11455607500,307000,307500,307500,307000,122
|
||
|
|
20230601,131200,11418105500,307500,306500,307500,306500,226
|
||
|
|
20230601,131100,11348671500,307000,307000,307000,306500,124
|
||
|
|
20230601,131000,11310610500,306500,307000,307000,306500,64
|
||
|
|
20230601,130900,11290973500,307000,306500,307000,306000,132
|
||
|
|
20230601,130800,11250484500,307000,307000,307000,306500,104
|
||
|
|
20230601,130700,11218581500,307000,306500,307000,306500,96
|
||
|
|
20230601,130600,11189135000,307000,307000,307000,306500,74
|
||
|
|
20230601,130500,11166438500,306500,306500,307000,306500,109
|
||
|
|
20230601,130400,11133020000,306500,306000,306500,306000,50
|
||
|
|
20230601,130300,11117703500,306500,306000,306500,306000,133
|
||
|
|
20230601,130200,11076966000,306500,306500,306500,306000,45
|
||
|
|
20230601,130100,11063177000,306500,306000,306500,306000,69
|
||
|
|
20230601,130000,11042035000,306500,306000,306500,306000,193
|
||
|
|
20230601,125900,10982906500,306000,306500,306500,306000,13
|
||
|
|
20230601,125800,10978923500,306500,306000,306500,306000,58
|
||
|
|
20230601,125700,10961151000,306000,306500,306500,306000,55
|
||
|
|
20230601,125600,10944296500,306000,307000,307000,306000,134
|
||
|
|
20230601,125500,10903183000,306500,306500,307000,306000,75
|
||
|
|
20230601,125400,10880199000,306000,306500,306500,306000,63
|
||
|
|
20230601,125300,10860909000,306500,307000,307000,306500,89
|
||
|
|
20230601,125200,10833618000,307000,306500,307000,306500,99
|
||
|
|
20230601,125100,10803242000,306000,306500,306500,306000,42
|
||
|
|
20230601,125000,10790372000,306500,306000,306500,306000,54
|
||
|
|
20230601,124900,10773830000,306500,306000,307000,306000,30
|
||
|
|
20230601,124800,10764636500,306500,307000,307000,306000,73
|
||
|
|
20230601,124700,10742249000,306500,306500,307000,306000,122
|
||
|
|
20230601,124600,10704862000,306500,307000,307000,306000,33
|
||
|
|
20230601,124500,10694749000,307000,306500,307000,306500,66
|
||
|
|
20230601,124400,10674503500,307000,307500,307500,306000,35
|
||
|
|
20230601,124300,10663766000,307500,306500,307500,306000,115
|
||
|
|
20230601,124200,10628481000,306000,306000,307000,306000,26
|
||
|
|
20230601,124100,10620515000,307500,307000,307500,307000,60
|
||
|
|
20230601,124000,10602090000,307000,306500,307000,306000,15
|
||
|
|
20230601,123900,10597491500,306500,307500,307500,306000,162
|
||
|
|
20230601,123800,10547748000,307000,306500,307000,306000,212
|
||
|
|
20230601,123700,10482749000,307000,306500,307500,306000,399
|
||
|
|
20230601,123600,10360366000,306500,306500,307000,306000,87
|
||
|
|
20230601,123500,10333713500,306500,307000,307000,306500,98
|
||
|
|
20230601,123400,10303656000,307000,306000,307000,306000,69
|
||
|
|
20230601,123300,10282515000,306500,307000,307000,306000,71
|
||
|
|
20230601,123200,10260762500,307000,307000,307000,306500,63
|
||
|
|
20230601,123100,10241423000,307000,307000,307000,306500,32
|
||
|
|
20230601,123000,10231601500,306500,307000,307500,306000,162
|
||
|
|
20230601,122900,10181852000,307500,307000,307500,306500,175
|
||
|
|
20230601,122800,10128113000,307500,307000,307500,307000,27
|
||
|
|
20230601,122700,10119818500,307000,307000,307500,306500,67
|
||
|
|
20230601,122600,10099260000,307500,307000,307500,307000,138
|
||
|
|
20230601,122500,10056849500,307500,307000,307500,307000,24
|
||
|
|
20230601,122400,10049477500,307000,307000,307500,306500,58
|
||
|
|
20230601,122300,10031688500,306500,307000,307500,306500,64
|
||
|
|
20230601,122200,10012039000,307000,307000,307000,306500,30
|
||
|
|
20230601,122100,10002832500,307000,307000,307000,306500,148
|
||
|
|
20230601,122000,9957414500,306500,306500,307000,306500,29
|
||
|
|
20230601,121900,9948521000,306500,306000,306500,306000,75
|
||
|
|
20230601,121800,9925550000,306000,307000,307500,306000,50
|
||
|
|
20230601,121700,9910212500,307000,307000,307500,306500,105
|
||
|
|
20230601,121600,9877979500,306500,306500,307000,306000,136
|
||
|
|
20230601,121500,9836313000,306500,307000,307000,306500,66
|
||
|
|
20230601,121400,9816075500,307000,307500,307500,307000,32
|
||
|
|
20230601,121300,9806241500,307000,306500,307500,306500,54
|
||
|
|
20230601,121200,9789665500,306000,307000,307000,306000,82
|
||
|
|
20230601,121100,9764534000,307000,307000,307000,306500,19
|
||
|
|
20230601,121000,9758702500,307000,306500,307000,306000,52
|
||
|
|
20230601,120900,9742757000,307000,307000,307000,306500,84
|
||
|
|
20230601,120800,9716991000,307000,307000,307000,306500,89
|
||
|
|
20230601,120700,9689671500,307000,306000,307000,306000,72
|
||
|
|
20230601,120600,9667572500,306500,306000,306500,306000,54
|
||
|
|
20230601,120500,9651040500,306500,306500,307000,306000,26
|
||
|
|
20230601,120400,9643063500,307000,306500,307000,306500,104
|
||
|
|
20230601,120300,9611177500,306000,306500,306500,306000,191
|
||
|
|
20230601,120200,9552668000,306500,306500,307000,306500,75
|
||
|
|
20230601,120100,9529666500,307000,307000,307000,307000,38
|
||
|
|
20230601,120000,9518000500,306500,306500,306500,306000,116
|
||
|
|
20230601,115900,9482453000,306000,306000,307000,306000,31
|
||
|
|
20230601,115800,9472958500,306500,306500,307000,306500,73
|
||
|
|
20230601,115700,9450572500,306500,306000,307000,305500,63
|
||
|
|
20230601,115600,9431277500,305500,306500,306500,305500,26
|
||
|
|
20230601,115500,9423318500,306500,306000,307000,306000,118
|
||
|
|
20230601,115400,9387111500,306500,307000,307000,306000,69
|
||
|
|
20230601,115300,9365961000,307000,306000,307000,306000,51
|
||
|
|
20230601,115200,9350334000,306000,306500,307000,306000,26
|
||
|
|
20230601,115100,9342366000,306500,306500,307000,306000,148
|
||
|
|
20230601,115000,9297018500,306500,305500,306500,305500,32
|
||
|
|
20230601,114900,9287222500,305500,305500,306500,305500,37
|
||
|
|
20230601,114800,9275908000,305500,306000,306500,305500,77
|
||
|
|
20230601,114700,9252329500,305500,306500,306500,305500,84
|
||
|
|
20230601,114600,9226588000,306000,306000,307000,305500,88
|
||
|
|
20230601,114500,9199648500,306000,307000,307000,306000,50
|
||
|
|
20230601,114400,9184337500,306000,306000,306500,305500,46
|
||
|
|
20230601,114300,9170264500,306000,305500,306000,305500,53
|
||
|
|
20230601,114200,9154057000,305500,306000,306500,305500,127
|
||
|
|
20230601,114100,9115169500,306000,306000,306000,305500,42
|
||
|
|
20230601,114000,9102324500,306000,305500,306000,305500,35
|
||
|
|
20230601,113900,9091621500,305500,305500,306000,305500,37
|
||
|
|
20230601,113800,9080315500,306000,305500,306000,305000,135
|
||
|
|
20230601,113700,9039027000,305500,305500,306000,305000,48
|
||
|
|
20230601,113600,9024363000,305500,306000,306000,305000,73
|
||
|
|
20230601,113500,9002041500,306000,305500,306000,305000,61
|
||
|
|
20230601,113400,8983401500,306000,306500,306500,305500,407
|
||
|
|
20230601,113300,8858901500,306500,306000,307000,305500,76
|
||
|
|
20230601,113200,8835611500,306500,306500,306500,305500,54
|
||
|
|
20230601,113100,8819079000,306500,305500,306500,305000,72
|
||
|
|
20230601,113000,8797061500,305500,305500,306000,305000,31
|
||
|
|
20230601,112900,8787591500,305500,305000,305500,304500,62
|
||
|
|
20230601,112800,8768672000,305500,305000,305500,304500,156
|
||
|
|
20230601,112700,8721086000,305000,305500,305500,305000,28
|
||
|
|
20230601,112600,8712543000,305000,306000,306000,304500,373
|
||
|
|
20230601,112500,8598636000,306000,304000,306000,303500,596
|
||
|
|
20230601,112400,8417230000,304500,304500,305000,304500,101
|
||
|
|
20230601,112300,8386467500,305000,305500,305500,305000,67
|
||
|
|
20230601,112200,8366007000,305000,305000,305000,304000,94
|
||
|
|
20230601,112100,8337396000,305000,305000,305500,304500,83
|
||
|
|
20230601,112000,8312082000,305000,304500,305000,304500,134
|
||
|
|
20230601,111900,8271269000,305000,305500,305500,304500,125
|
||
|
|
20230601,111800,8233175000,305500,305000,305500,305000,69
|
||
|
|
20230601,111700,8212119500,305000,305000,305500,304500,36
|
||
|
|
20230601,111600,8201130500,305000,305500,305500,305000,457
|
||
|
|
20230601,111500,8061693500,305500,306000,306000,305000,24
|
||
|
|
20230601,111400,8054362000,306000,305500,306500,304500,229
|
||
|
|
20230601,111300,7984401500,305000,304500,305500,304500,61
|
||
|
|
20230601,111200,7965802500,305000,305500,306000,304500,549
|
||
|
|
20230601,111100,7798204500,305500,305500,306000,305000,105
|
||
|
|
20230601,111000,7766102000,305500,306500,306500,305000,74
|
||
|
|
20230601,110900,7743485000,306000,306000,306500,305500,71
|
||
|
|
20230601,110800,7721752000,306500,306000,306500,306000,104
|
||
|
|
20230601,110700,7689909000,306000,306000,306500,305500,81
|
||
|
|
20230601,110600,7665126500,306500,307000,307500,305500,203
|
||
|
|
20230601,110500,7602979500,306500,307500,308000,306500,164
|
||
|
|
20230601,110400,7552603500,307500,307500,308500,307000,200
|
||
|
|
20230601,110300,7491031000,307000,307500,308000,307000,227
|
||
|
|
20230601,110200,7421190500,307000,307500,307500,307000,97
|
||
|
|
20230601,110100,7391371000,307500,308000,308000,307500,111
|
||
|
|
20230601,110000,7357205500,308500,308500,308500,308000,134
|
||
|
|
20230601,105900,7315901500,308000,308000,308500,307500,158
|
||
|
|
20230601,105800,7267223500,307500,308500,308500,307500,133
|
||
|
|
20230601,105700,7226269000,307500,308000,308500,307500,160
|
||
|
|
20230601,105600,7176991500,308000,307500,308500,307500,86
|
||
|
|
20230601,105500,7150489500,308000,308000,308500,307500,260
|
||
|
|
20230601,105400,7070390000,308000,307000,308000,307000,284
|
||
|
|
20230601,105300,6983038000,307500,307000,307500,306500,97
|
||
|
|
20230601,105200,6953234000,306500,307500,307500,306500,247
|
||
|
|
20230601,105100,6877402000,307000,307500,308000,307000,205
|
||
|
|
20230601,105000,6814372000,307500,307500,307500,307000,204
|
||
|
|
20230601,104900,6751650000,307500,307000,307500,307000,123
|
||
|
|
20230601,104800,6713846500,307500,307000,307500,307000,68
|
||
|
|
20230601,104700,6692944500,307000,306000,307500,306000,844
|
||
|
|
20230601,104600,6433909000,306500,306000,306500,306000,186
|
||
|
|
20230601,104500,6376932000,306500,306000,306500,306000,72
|
||
|
|
20230601,104400,6354888500,306000,306500,306500,306000,52
|
||
|
|
20230601,104300,6338962000,306000,306000,306500,305500,128
|
||
|
|
20230601,104200,6299773000,306000,306500,306500,305500,315
|
||
|
|
20230601,104100,6203294500,306000,306000,306500,305500,120
|
||
|
|
20230601,104000,6166560000,306000,306000,306500,305500,92
|
||
|
|
20230601,103900,6138392500,306000,306000,306500,305500,54
|
||
|
|
20230601,103800,6121865500,306000,306000,306500,305500,51
|
||
|
|
20230601,103700,6106253500,306000,306000,306500,305500,183
|
||
|
|
20230601,103600,6050266500,306000,306500,306500,305000,194
|
||
|
|
20230601,103500,5990884000,306500,306500,306500,306000,62
|
||
|
|
20230601,103400,5971901000,306000,306500,306500,306000,141
|
||
|
|
20230601,103300,5928713500,306500,306000,306500,306000,90
|
||
|
|
20230601,103200,5901168500,306000,305500,306000,305000,84
|
||
|
|
20230601,103100,5875493000,305500,306000,306000,305000,118
|
||
|
|
20230601,103000,5839440500,305500,306000,306500,305500,149
|
||
|
|
20230601,102900,5793837500,306000,306000,306000,305500,233
|
||
|
|
20230601,102800,5722553000,305500,305000,306000,305000,915
|
||
|
|
20230601,102700,5443275500,305000,305000,305000,304500,66
|
||
|
|
20230601,102600,5423160500,305000,304000,305000,304000,1273
|
||
|
|
20230601,102500,5035673000,303500,303500,304000,303500,511
|
||
|
|
20230601,102400,4880458000,303000,303000,303500,302500,201
|
||
|
|
20230601,102300,4819519500,302500,303000,303000,302500,15
|
||
|
|
20230601,102200,4814980000,302500,303000,303000,302500,98
|
||
|
|
20230601,102100,4785324000,302500,303500,303500,302500,237
|
||
|
|
20230601,102000,4713511500,303000,303500,303500,303000,90
|
||
|
|
20230601,101900,4686203500,303000,303500,303500,303000,71
|
||
|
|
20230601,101800,4664681000,303000,303500,303500,303000,156
|
||
|
|
20230601,101700,4617392500,302500,303000,303500,302500,26
|
||
|
|
20230601,101600,4609511000,302500,303000,303500,302500,144
|
||
|
|
20230601,101500,4565880000,303000,303000,303000,302500,114
|
||
|
|
20230601,101400,4531356000,302500,303000,303500,302500,140
|
||
|
|
20230601,101300,4488945000,303000,303500,303500,302500,68
|
||
|
|
20230601,101200,4468340000,303500,304000,304000,303000,419
|
||
|
|
20230601,101100,4341169500,304000,303500,304000,303000,186
|
||
|
|
20230601,101000,4284660500,303000,303500,304000,303000,80
|
||
|
|
20230601,100900,4260370000,303500,303500,303500,303000,156
|
||
|
|
20230601,100800,4213028000,303000,302500,303500,302500,114
|
||
|
|
20230601,100700,4178471500,303000,303000,303500,302500,725
|
||
|
|
20230601,100600,3958841000,303500,303500,304000,303000,55
|
||
|
|
20230601,100500,3942149500,303500,303500,304000,303500,109
|
||
|
|
20230601,100400,3909061000,303500,303500,304000,303500,200
|
||
|
|
20230601,100300,3848337500,303500,304000,304000,303500,172
|
||
|
|
20230601,100200,3796070500,304000,303000,304000,303000,194
|
||
|
|
20230601,100100,3737176000,303000,303000,303500,303000,620
|
||
|
|
20230601,100000,3549302500,302500,302500,303000,302500,97
|
||
|
|
20230601,095900,3519922500,302500,302000,303000,302000,58
|
||
|
|
20230601,095800,3502374500,302000,302500,302500,302000,186
|
||
|
|
20230601,095700,3446129000,302000,302000,302500,302000,214
|
||
|
|
20230601,095600,3381486500,302000,301000,302000,301000,1004
|
||
|
|
20230601,095500,3079048000,300500,301000,301000,300500,80
|
||
|
|
20230601,095400,3054986500,301000,300500,301000,300500,120
|
||
|
|
20230601,095300,3018879500,300500,300500,301000,300500,14
|
||
|
|
20230601,095200,3014667500,300500,300500,301000,300500,30
|
||
|
|
20230601,095100,3005650000,300500,300500,301000,300500,108
|
||
|
|
20230601,095000,2973181500,300500,300500,301000,300000,474
|
||
|
|
20230601,094900,2830722000,300000,300500,300500,300000,39
|
||
|
|
20230601,094800,2819011000,300500,300000,300500,300000,86
|
||
|
|
20230601,094700,2793203000,300000,300000,300500,300000,56
|
||
|
|
20230601,094600,2776388500,300500,300000,300500,300000,50
|
||
|
|
20230601,094500,2761380000,300500,300500,300500,300000,193
|
||
|
|
20230601,094400,2703440000,300000,300000,300500,300000,52
|
||
|
|
20230601,094300,2687835000,300500,300500,301000,300000,172
|
||
|
|
20230601,094200,2636144000,300500,300500,300500,300000,122
|
||
|
|
20230601,094100,2599483500,301000,300500,301000,300500,163
|
||
|
|
20230601,094000,2550490500,300500,301000,301000,300500,44
|
||
|
|
20230601,093900,2537255000,300000,300500,301000,300000,84
|
||
|
|
20230601,093800,2512009000,300500,300500,300500,300500,115
|
||
|
|
20230601,093700,2477451500,300500,300000,301000,300000,220
|
||
|
|
20230601,093600,2411341000,300500,299000,300500,298500,1050
|
||
|
|
20230601,093500,2097021500,299000,299000,299000,298500,40
|
||
|
|
20230601,093400,2085064500,299000,299000,299000,298500,58
|
||
|
|
20230601,093300,2067737000,299000,298500,299000,298500,29
|
||
|
|
20230601,093200,2059069500,299000,298500,299000,298500,285
|
||
|
|
20230601,093100,1973948500,298500,298000,298500,298000,190
|
||
|
|
20230601,093000,1917244500,298500,298500,298500,298500,7
|
||
|
|
20230601,092900,1915155000,298500,298500,298500,297500,36
|
||
|
|
20230601,092800,1904417000,297500,298000,298000,297500,101
|
||
|
|
20230601,092700,1874330500,298000,298500,299000,298000,242
|
||
|
|
20230601,092600,1802153000,298500,298500,299000,298500,160
|
||
|
|
20230601,092500,1754388000,298500,299000,299000,298500,67
|
||
|
|
20230601,092400,1734361500,299500,299000,299500,298500,232
|
||
|
|
20230601,092300,1664990500,298500,298000,298500,298000,461
|
||
|
|
20230601,092200,1527391500,298500,298000,298500,297500,396
|
||
|
|
20230601,092100,1409380500,298000,297500,298000,297500,350
|
||
|
|
20230601,092000,1305195500,297000,297000,297500,297000,20
|
||
|
|
20230601,091900,1299251500,297000,297000,297500,297000,119
|
||
|
|
20230601,091800,1263871000,297000,297000,297000,297000,34
|
||
|
|
20230601,091700,1253773000,297000,296500,297000,296500,185
|
||
|
|
20230601,091600,1198839500,296500,297000,297000,296500,45
|
||
|
|
20230601,091500,1185481500,297500,296000,297500,296000,712
|
||
|
|
20230601,091400,974225000,296000,296000,296500,296000,49
|
||
|
|
20230601,091300,959709000,296000,294500,296500,294500,303
|
||
|
|
20230601,091200,870176000,295000,296000,296500,294500,532
|
||
|
|
20230601,091100,712820000,296000,296000,296500,296000,45
|
||
|
|
20230601,091000,699499500,296000,296500,297000,296000,319
|
||
|
|
20230601,090900,604848000,296500,296000,296500,296000,38
|
||
|
|
20230601,090800,593584500,296000,296000,296000,296000,37
|
||
|
|
20230601,090700,582632500,296000,296000,296500,296000,114
|
||
|
|
20230601,090600,548844500,296000,296000,296500,296000,45
|
||
|
|
20230601,090500,535523500,296500,296000,296500,296000,79
|
||
|
|
20230601,090400,512114500,296000,295500,297000,295000,631
|
||
|
|
20230601,090300,325110500,295500,294500,296000,294500,55
|
||
|
|
20230601,090200,308870000,294000,295000,295500,294000,115
|
||
|
|
20230601,090100,275023500,295000,296000,296000,295000,168
|
||
|
|
20230601,090000,225381500,296000,296000,297000,295500,759
|