820 lines
46 KiB
CSV
820 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,223700,2831780500,208500,208500,208500,208500,899
|
|
20230601,223600,2831780500,208500,208500,208500,208500,0
|
|
20230601,223500,2831780500,208500,208500,208500,208500,0
|
|
20230601,223400,2831780500,208500,208500,208500,208500,0
|
|
20230601,223300,2831780500,208500,208500,208500,208500,0
|
|
20230601,223200,2831780500,208500,208500,208500,208500,0
|
|
20230601,223100,2831780500,208500,208500,208500,208500,0
|
|
20230601,223000,2831780500,208500,208500,208500,208500,0
|
|
20230601,222900,2831780500,208500,208500,208500,208500,0
|
|
20230601,222800,2831780500,208500,208500,208500,208500,0
|
|
20230601,222700,2831780500,208500,208500,208500,208500,0
|
|
20230601,222600,2831780500,208500,208500,208500,208500,0
|
|
20230601,222500,2831780500,208500,208500,208500,208500,0
|
|
20230601,222400,2831780500,208500,208500,208500,208500,0
|
|
20230601,222300,2831780500,208500,208500,208500,208500,0
|
|
20230601,222200,2831780500,208500,208500,208500,208500,0
|
|
20230601,222100,2831780500,208500,208500,208500,208500,0
|
|
20230601,222000,2831780500,208500,208500,208500,208500,0
|
|
20230601,221900,2831780500,208500,208500,208500,208500,0
|
|
20230601,221800,2831780500,208500,208500,208500,208500,0
|
|
20230601,221700,2831780500,208500,208500,208500,208500,0
|
|
20230601,221600,2831780500,208500,208500,208500,208500,0
|
|
20230601,221500,2831780500,208500,208500,208500,208500,0
|
|
20230601,221400,2831780500,208500,208500,208500,208500,0
|
|
20230601,221300,2831780500,208500,208500,208500,208500,0
|
|
20230601,221200,2831780500,208500,208500,208500,208500,0
|
|
20230601,221100,2831780500,208500,208500,208500,208500,0
|
|
20230601,221000,2831780500,208500,208500,208500,208500,0
|
|
20230601,220900,2831780500,208500,208500,208500,208500,0
|
|
20230601,220800,2831780500,208500,208500,208500,208500,0
|
|
20230601,220700,2831780500,208500,208500,208500,208500,899
|
|
20230601,220600,2831780500,208500,208500,208500,208500,0
|
|
20230601,220500,2831780500,208500,208500,208500,208500,0
|
|
20230601,220400,2831780500,208500,208500,208500,208500,0
|
|
20230601,220300,2831780500,208500,208500,208500,208500,0
|
|
20230601,220200,2831780500,208500,208500,208500,208500,0
|
|
20230601,220100,2831780500,208500,208500,208500,208500,0
|
|
20230601,220000,2831780500,208500,208500,208500,208500,0
|
|
20230601,215900,2831780500,208500,208500,208500,208500,0
|
|
20230601,215800,2831780500,208500,208500,208500,208500,0
|
|
20230601,215700,2831780500,208500,208500,208500,208500,0
|
|
20230601,215600,2831780500,208500,208500,208500,208500,0
|
|
20230601,215500,2831780500,208500,208500,208500,208500,0
|
|
20230601,215400,2831780500,208500,208500,208500,208500,0
|
|
20230601,215300,2831780500,208500,208500,208500,208500,0
|
|
20230601,215200,2831780500,208500,208500,208500,208500,0
|
|
20230601,215100,2831780500,208500,208500,208500,208500,0
|
|
20230601,215000,2831780500,208500,208500,208500,208500,0
|
|
20230601,214900,2831780500,208500,208500,208500,208500,0
|
|
20230601,214800,2831780500,208500,208500,208500,208500,0
|
|
20230601,214700,2831780500,208500,208500,208500,208500,0
|
|
20230601,214600,2831780500,208500,208500,208500,208500,0
|
|
20230601,214500,2831780500,208500,208500,208500,208500,0
|
|
20230601,214400,2831780500,208500,208500,208500,208500,0
|
|
20230601,214300,2831780500,208500,208500,208500,208500,0
|
|
20230601,214200,2831780500,208500,208500,208500,208500,0
|
|
20230601,214100,2831780500,208500,208500,208500,208500,0
|
|
20230601,214000,2831780500,208500,208500,208500,208500,0
|
|
20230601,213900,2831780500,208500,208500,208500,208500,0
|
|
20230601,213800,2831780500,208500,208500,208500,208500,0
|
|
20230601,213700,2831780500,208500,208500,208500,208500,899
|
|
20230601,213600,2831780500,208500,208500,208500,208500,0
|
|
20230601,213500,2831780500,208500,208500,208500,208500,0
|
|
20230601,213400,2831780500,208500,208500,208500,208500,0
|
|
20230601,213300,2831780500,208500,208500,208500,208500,0
|
|
20230601,213200,2831780500,208500,208500,208500,208500,0
|
|
20230601,213100,2831780500,208500,208500,208500,208500,0
|
|
20230601,213000,2831780500,208500,208500,208500,208500,0
|
|
20230601,212900,2831780500,208500,208500,208500,208500,0
|
|
20230601,212800,2831780500,208500,208500,208500,208500,0
|
|
20230601,212700,2831780500,208500,208500,208500,208500,0
|
|
20230601,212600,2831780500,208500,208500,208500,208500,0
|
|
20230601,212500,2831780500,208500,208500,208500,208500,0
|
|
20230601,212400,2831780500,208500,208500,208500,208500,0
|
|
20230601,212300,2831780500,208500,208500,208500,208500,0
|
|
20230601,212200,2831780500,208500,208500,208500,208500,0
|
|
20230601,212100,2831780500,208500,208500,208500,208500,0
|
|
20230601,212000,2831780500,208500,208500,208500,208500,0
|
|
20230601,211900,2831780500,208500,208500,208500,208500,0
|
|
20230601,211800,2831780500,208500,208500,208500,208500,0
|
|
20230601,211700,2831780500,208500,208500,208500,208500,0
|
|
20230601,211600,2831780500,208500,208500,208500,208500,0
|
|
20230601,211500,2831780500,208500,208500,208500,208500,0
|
|
20230601,211400,2831780500,208500,208500,208500,208500,0
|
|
20230601,211300,2831780500,208500,208500,208500,208500,0
|
|
20230601,211200,2831780500,208500,208500,208500,208500,0
|
|
20230601,211100,2831780500,208500,208500,208500,208500,0
|
|
20230601,211000,2831780500,208500,208500,208500,208500,0
|
|
20230601,210900,2831780500,208500,208500,208500,208500,0
|
|
20230601,210800,2831780500,208500,208500,208500,208500,0
|
|
20230601,210700,2831780500,208500,208500,208500,208500,899
|
|
20230601,210600,2831780500,208500,208500,208500,208500,0
|
|
20230601,210500,2831780500,208500,208500,208500,208500,0
|
|
20230601,210400,2831780500,208500,208500,208500,208500,0
|
|
20230601,210300,2831780500,208500,208500,208500,208500,0
|
|
20230601,210200,2831780500,208500,208500,208500,208500,0
|
|
20230601,210100,2831780500,208500,208500,208500,208500,0
|
|
20230601,210000,2831780500,208500,208500,208500,208500,0
|
|
20230601,205900,2831780500,208500,208500,208500,208500,0
|
|
20230601,205800,2831780500,208500,208500,208500,208500,0
|
|
20230601,205700,2831780500,208500,208500,208500,208500,0
|
|
20230601,205600,2831780500,208500,208500,208500,208500,0
|
|
20230601,205500,2831780500,208500,208500,208500,208500,0
|
|
20230601,205400,2831780500,208500,208500,208500,208500,0
|
|
20230601,205300,2831780500,208500,208500,208500,208500,0
|
|
20230601,205200,2831780500,208500,208500,208500,208500,0
|
|
20230601,205100,2831780500,208500,208500,208500,208500,0
|
|
20230601,205000,2831780500,208500,208500,208500,208500,0
|
|
20230601,204900,2831780500,208500,208500,208500,208500,0
|
|
20230601,204800,2831780500,208500,208500,208500,208500,0
|
|
20230601,204700,2831780500,208500,208500,208500,208500,0
|
|
20230601,204600,2831780500,208500,208500,208500,208500,0
|
|
20230601,204500,2831780500,208500,208500,208500,208500,0
|
|
20230601,204400,2831780500,208500,208500,208500,208500,0
|
|
20230601,204300,2831780500,208500,208500,208500,208500,0
|
|
20230601,204200,2831780500,208500,208500,208500,208500,0
|
|
20230601,204100,2831780500,208500,208500,208500,208500,0
|
|
20230601,204000,2831780500,208500,208500,208500,208500,0
|
|
20230601,203900,2831780500,208500,208500,208500,208500,0
|
|
20230601,203800,2831780500,208500,208500,208500,208500,0
|
|
20230601,203700,2831780500,208500,208500,208500,208500,899
|
|
20230601,203600,2831780500,208500,208500,208500,208500,0
|
|
20230601,203500,2831780500,208500,208500,208500,208500,0
|
|
20230601,203400,2831780500,208500,208500,208500,208500,0
|
|
20230601,203300,2831780500,208500,208500,208500,208500,0
|
|
20230601,203200,2831780500,208500,208500,208500,208500,0
|
|
20230601,203100,2831780500,208500,208500,208500,208500,0
|
|
20230601,203000,2831780500,208500,208500,208500,208500,0
|
|
20230601,202900,2831780500,208500,208500,208500,208500,0
|
|
20230601,202800,2831780500,208500,208500,208500,208500,0
|
|
20230601,202700,2831780500,208500,208500,208500,208500,0
|
|
20230601,202600,2831780500,208500,208500,208500,208500,0
|
|
20230601,202500,2831780500,208500,208500,208500,208500,0
|
|
20230601,202400,2831780500,208500,208500,208500,208500,0
|
|
20230601,202300,2831780500,208500,208500,208500,208500,0
|
|
20230601,202200,2831780500,208500,208500,208500,208500,0
|
|
20230601,202100,2831780500,208500,208500,208500,208500,0
|
|
20230601,202000,2831780500,208500,208500,208500,208500,0
|
|
20230601,201900,2831780500,208500,208500,208500,208500,0
|
|
20230601,201800,2831780500,208500,208500,208500,208500,0
|
|
20230601,201700,2831780500,208500,208500,208500,208500,0
|
|
20230601,201600,2831780500,208500,208500,208500,208500,0
|
|
20230601,201500,2831780500,208500,208500,208500,208500,0
|
|
20230601,201400,2831780500,208500,208500,208500,208500,0
|
|
20230601,201300,2831780500,208500,208500,208500,208500,0
|
|
20230601,201200,2831780500,208500,208500,208500,208500,0
|
|
20230601,201100,2831780500,208500,208500,208500,208500,0
|
|
20230601,201000,2831780500,208500,208500,208500,208500,0
|
|
20230601,200900,2831780500,208500,208500,208500,208500,0
|
|
20230601,200800,2831780500,208500,208500,208500,208500,0
|
|
20230601,200700,2831780500,208500,208500,208500,208500,899
|
|
20230601,200600,2831780500,208500,208500,208500,208500,0
|
|
20230601,200500,2831780500,208500,208500,208500,208500,0
|
|
20230601,200400,2831780500,208500,208500,208500,208500,0
|
|
20230601,200300,2831780500,208500,208500,208500,208500,0
|
|
20230601,200200,2831780500,208500,208500,208500,208500,0
|
|
20230601,200100,2831780500,208500,208500,208500,208500,0
|
|
20230601,200000,2831780500,208500,208500,208500,208500,0
|
|
20230601,195900,2831780500,208500,208500,208500,208500,0
|
|
20230601,195800,2831780500,208500,208500,208500,208500,0
|
|
20230601,195700,2831780500,208500,208500,208500,208500,0
|
|
20230601,195600,2831780500,208500,208500,208500,208500,0
|
|
20230601,195500,2831780500,208500,208500,208500,208500,0
|
|
20230601,195400,2831780500,208500,208500,208500,208500,0
|
|
20230601,195300,2831780500,208500,208500,208500,208500,0
|
|
20230601,195200,2831780500,208500,208500,208500,208500,0
|
|
20230601,195100,2831780500,208500,208500,208500,208500,0
|
|
20230601,195000,2831780500,208500,208500,208500,208500,0
|
|
20230601,194900,2831780500,208500,208500,208500,208500,0
|
|
20230601,194800,2831780500,208500,208500,208500,208500,0
|
|
20230601,194700,2831780500,208500,208500,208500,208500,0
|
|
20230601,194600,2831780500,208500,208500,208500,208500,0
|
|
20230601,194500,2831780500,208500,208500,208500,208500,0
|
|
20230601,194400,2831780500,208500,208500,208500,208500,0
|
|
20230601,194300,2831780500,208500,208500,208500,208500,0
|
|
20230601,194200,2831780500,208500,208500,208500,208500,0
|
|
20230601,194100,2831780500,208500,208500,208500,208500,0
|
|
20230601,194000,2831780500,208500,208500,208500,208500,0
|
|
20230601,193900,2831780500,208500,208500,208500,208500,0
|
|
20230601,193800,2831780500,208500,208500,208500,208500,0
|
|
20230601,193700,2831780500,208500,208500,208500,208500,899
|
|
20230601,193600,2831780500,208500,208500,208500,208500,0
|
|
20230601,193500,2831780500,208500,208500,208500,208500,0
|
|
20230601,193400,2831780500,208500,208500,208500,208500,0
|
|
20230601,193300,2831780500,208500,208500,208500,208500,0
|
|
20230601,193200,2831780500,208500,208500,208500,208500,0
|
|
20230601,193100,2831780500,208500,208500,208500,208500,0
|
|
20230601,193000,2831780500,208500,208500,208500,208500,0
|
|
20230601,192900,2831780500,208500,208500,208500,208500,0
|
|
20230601,192800,2831780500,208500,208500,208500,208500,0
|
|
20230601,192700,2831780500,208500,208500,208500,208500,0
|
|
20230601,192600,2831780500,208500,208500,208500,208500,0
|
|
20230601,192500,2831780500,208500,208500,208500,208500,0
|
|
20230601,192400,2831780500,208500,208500,208500,208500,0
|
|
20230601,192300,2831780500,208500,208500,208500,208500,0
|
|
20230601,192200,2831780500,208500,208500,208500,208500,0
|
|
20230601,192100,2831780500,208500,208500,208500,208500,0
|
|
20230601,192000,2831780500,208500,208500,208500,208500,0
|
|
20230601,191900,2831780500,208500,208500,208500,208500,0
|
|
20230601,191800,2831780500,208500,208500,208500,208500,0
|
|
20230601,191700,2831780500,208500,208500,208500,208500,0
|
|
20230601,191600,2831780500,208500,208500,208500,208500,0
|
|
20230601,191500,2831780500,208500,208500,208500,208500,0
|
|
20230601,191400,2831780500,208500,208500,208500,208500,0
|
|
20230601,191300,2831780500,208500,208500,208500,208500,0
|
|
20230601,191200,2831780500,208500,208500,208500,208500,0
|
|
20230601,191100,2831780500,208500,208500,208500,208500,0
|
|
20230601,191000,2831780500,208500,208500,208500,208500,0
|
|
20230601,190900,2831780500,208500,208500,208500,208500,0
|
|
20230601,190800,2831780500,208500,208500,208500,208500,0
|
|
20230601,190700,2831780500,208500,208500,208500,208500,899
|
|
20230601,190600,2831780500,208500,208500,208500,208500,0
|
|
20230601,190500,2831780500,208500,208500,208500,208500,0
|
|
20230601,190400,2831780500,208500,208500,208500,208500,0
|
|
20230601,190300,2831780500,208500,208500,208500,208500,0
|
|
20230601,190200,2831780500,208500,208500,208500,208500,0
|
|
20230601,190100,2831780500,208500,208500,208500,208500,0
|
|
20230601,190000,2831780500,208500,208500,208500,208500,0
|
|
20230601,185900,2831780500,208500,208500,208500,208500,0
|
|
20230601,185800,2831780500,208500,208500,208500,208500,0
|
|
20230601,185700,2831780500,208500,208500,208500,208500,0
|
|
20230601,185600,2831780500,208500,208500,208500,208500,0
|
|
20230601,185500,2831780500,208500,208500,208500,208500,0
|
|
20230601,185400,2831780500,208500,208500,208500,208500,0
|
|
20230601,185300,2831780500,208500,208500,208500,208500,0
|
|
20230601,185200,2831780500,208500,208500,208500,208500,0
|
|
20230601,185100,2831780500,208500,208500,208500,208500,0
|
|
20230601,185000,2831780500,208500,208500,208500,208500,0
|
|
20230601,184900,2831780500,208500,208500,208500,208500,0
|
|
20230601,184800,2831780500,208500,208500,208500,208500,0
|
|
20230601,184700,2831780500,208500,208500,208500,208500,0
|
|
20230601,184600,2831780500,208500,208500,208500,208500,0
|
|
20230601,184500,2831780500,208500,208500,208500,208500,0
|
|
20230601,184400,2831780500,208500,208500,208500,208500,0
|
|
20230601,184300,2831780500,208500,208500,208500,208500,0
|
|
20230601,184200,2831780500,208500,208500,208500,208500,0
|
|
20230601,184100,2831780500,208500,208500,208500,208500,0
|
|
20230601,184000,2831780500,208500,208500,208500,208500,0
|
|
20230601,183900,2831780500,208500,208500,208500,208500,0
|
|
20230601,183800,2831780500,208500,208500,208500,208500,0
|
|
20230601,183700,2831780500,208500,208500,208500,208500,899
|
|
20230601,183600,2831780500,208500,208500,208500,208500,0
|
|
20230601,183500,2831780500,208500,208500,208500,208500,0
|
|
20230601,183400,2831780500,208500,208500,208500,208500,0
|
|
20230601,183300,2831780500,208500,208500,208500,208500,0
|
|
20230601,183200,2831780500,208500,208500,208500,208500,0
|
|
20230601,183100,2831780500,208500,208500,208500,208500,0
|
|
20230601,183000,2831780500,208500,208500,208500,208500,0
|
|
20230601,182900,2831780500,208500,208500,208500,208500,0
|
|
20230601,182800,2831780500,208500,208500,208500,208500,0
|
|
20230601,182700,2831780500,208500,208500,208500,208500,0
|
|
20230601,182600,2831780500,208500,208500,208500,208500,0
|
|
20230601,182500,2831780500,208500,208500,208500,208500,0
|
|
20230601,182400,2831780500,208500,208500,208500,208500,0
|
|
20230601,182300,2831780500,208500,208500,208500,208500,0
|
|
20230601,182200,2831780500,208500,208500,208500,208500,0
|
|
20230601,182100,2831780500,208500,208500,208500,208500,0
|
|
20230601,182000,2831780500,208500,208500,208500,208500,0
|
|
20230601,181900,2831780500,208500,208500,208500,208500,0
|
|
20230601,181800,2831780500,208500,208500,208500,208500,0
|
|
20230601,181700,2831780500,208500,208500,208500,208500,0
|
|
20230601,181600,2831780500,208500,208500,208500,208500,0
|
|
20230601,181500,2831780500,208500,208500,208500,208500,0
|
|
20230601,181400,2831780500,208500,208500,208500,208500,0
|
|
20230601,181300,2831780500,208500,208500,208500,208500,0
|
|
20230601,181200,2831780500,208500,208500,208500,208500,0
|
|
20230601,181100,2831780500,208500,208500,208500,208500,0
|
|
20230601,181000,2831780500,208500,208500,208500,208500,0
|
|
20230601,180900,2831780500,208500,208500,208500,208500,0
|
|
20230601,180800,2831780500,208500,208500,208500,208500,0
|
|
20230601,180700,2831780500,208500,208500,208500,208500,899
|
|
20230601,180600,2831780500,208500,208500,208500,208500,0
|
|
20230601,180500,2831780500,208500,208500,208500,208500,0
|
|
20230601,180400,2831780500,208500,208500,208500,208500,0
|
|
20230601,180300,2831780500,208500,208500,208500,208500,0
|
|
20230601,180200,2831780500,208500,208500,208500,208500,0
|
|
20230601,180100,2831780500,208500,208500,208500,208500,0
|
|
20230601,180000,2831780500,208500,208500,208500,208500,0
|
|
20230601,175900,2831780500,208500,208500,208500,208500,0
|
|
20230601,175800,2831780500,208500,208500,208500,208500,0
|
|
20230601,175700,2831780500,208500,208500,208500,208500,0
|
|
20230601,175600,2831780500,208500,208500,208500,208500,0
|
|
20230601,175500,2831780500,208500,208500,208500,208500,0
|
|
20230601,175400,2831780500,208500,208500,208500,208500,0
|
|
20230601,175300,2831780500,208500,208500,208500,208500,0
|
|
20230601,175200,2831780500,208500,208500,208500,208500,0
|
|
20230601,175100,2831780500,208500,208500,208500,208500,0
|
|
20230601,175000,2831780500,208500,208500,208500,208500,0
|
|
20230601,174900,2831780500,208500,208500,208500,208500,0
|
|
20230601,174800,2831780500,208500,208500,208500,208500,0
|
|
20230601,174700,2831780500,208500,208500,208500,208500,0
|
|
20230601,174600,2831780500,208500,208500,208500,208500,0
|
|
20230601,174500,2831780500,208500,208500,208500,208500,0
|
|
20230601,174400,2831780500,208500,208500,208500,208500,0
|
|
20230601,174300,2831780500,208500,208500,208500,208500,0
|
|
20230601,174200,2831780500,208500,208500,208500,208500,0
|
|
20230601,174100,2831780500,208500,208500,208500,208500,0
|
|
20230601,174000,2831780500,208500,208500,208500,208500,0
|
|
20230601,173900,2831780500,208500,208500,208500,208500,0
|
|
20230601,173800,2831780500,208500,208500,208500,208500,0
|
|
20230601,173700,2831780500,208500,208500,208500,208500,899
|
|
20230601,173600,2831780500,208500,208500,208500,208500,0
|
|
20230601,173500,2831780500,208500,208500,208500,208500,0
|
|
20230601,173400,2831780500,208500,208500,208500,208500,0
|
|
20230601,173300,2831780500,208500,208500,208500,208500,0
|
|
20230601,173200,2831780500,208500,208500,208500,208500,0
|
|
20230601,173100,2831780500,208500,208500,208500,208500,0
|
|
20230601,173000,2831780500,208500,208500,208500,208500,0
|
|
20230601,172900,2831780500,208500,208500,208500,208500,0
|
|
20230601,172800,2831780500,208500,208500,208500,208500,0
|
|
20230601,172700,2831780500,208500,208500,208500,208500,0
|
|
20230601,172600,2831780500,208500,208500,208500,208500,0
|
|
20230601,172500,2831780500,208500,208500,208500,208500,0
|
|
20230601,172400,2831780500,208500,208500,208500,208500,0
|
|
20230601,172300,2831780500,208500,208500,208500,208500,0
|
|
20230601,172200,2831780500,208500,208500,208500,208500,0
|
|
20230601,172100,2831780500,208500,208500,208500,208500,0
|
|
20230601,172000,2831780500,208500,208500,208500,208500,0
|
|
20230601,171900,2831780500,208500,208500,208500,208500,0
|
|
20230601,171800,2831780500,208500,208500,208500,208500,0
|
|
20230601,171700,2831780500,208500,208500,208500,208500,0
|
|
20230601,171600,2831780500,208500,208500,208500,208500,0
|
|
20230601,171500,2831780500,208500,208500,208500,208500,0
|
|
20230601,171400,2831780500,208500,208500,208500,208500,0
|
|
20230601,171300,2831780500,208500,208500,208500,208500,0
|
|
20230601,171200,2831780500,208500,208500,208500,208500,0
|
|
20230601,171100,2831780500,208500,208500,208500,208500,0
|
|
20230601,171000,2831780500,208500,208500,208500,208500,0
|
|
20230601,170900,2831780500,208500,208500,208500,208500,0
|
|
20230601,170800,2831780500,208500,208500,208500,208500,0
|
|
20230601,170700,2831780500,208500,208500,208500,208500,899
|
|
20230601,170600,2831780500,208500,208500,208500,208500,0
|
|
20230601,170500,2831780500,208500,208500,208500,208500,0
|
|
20230601,170400,2831780500,208500,208500,208500,208500,0
|
|
20230601,170300,2831780500,208500,208500,208500,208500,0
|
|
20230601,170200,2831780500,208500,208500,208500,208500,0
|
|
20230601,170100,2831780500,208500,208500,208500,208500,0
|
|
20230601,170000,2831780500,208500,208500,208500,208500,0
|
|
20230601,165900,2831780500,208500,208500,208500,208500,0
|
|
20230601,165800,2831780500,208500,208500,208500,208500,0
|
|
20230601,165700,2831780500,208500,208500,208500,208500,0
|
|
20230601,165600,2831780500,208500,208500,208500,208500,0
|
|
20230601,165500,2831780500,208500,208500,208500,208500,0
|
|
20230601,165400,2831780500,208500,208500,208500,208500,0
|
|
20230601,165300,2831780500,208500,208500,208500,208500,0
|
|
20230601,165200,2831780500,208500,208500,208500,208500,0
|
|
20230601,165100,2831780500,208500,208500,208500,208500,0
|
|
20230601,165000,2831780500,208500,208500,208500,208500,0
|
|
20230601,164900,2831780500,208500,208500,208500,208500,0
|
|
20230601,164800,2831780500,208500,208500,208500,208500,0
|
|
20230601,164700,2831780500,208500,208500,208500,208500,0
|
|
20230601,164600,2831780500,208500,208500,208500,208500,0
|
|
20230601,164500,2831780500,208500,208500,208500,208500,0
|
|
20230601,164400,2831780500,208500,208500,208500,208500,0
|
|
20230601,164300,2831780500,208500,208500,208500,208500,0
|
|
20230601,164200,2831780500,208500,208500,208500,208500,0
|
|
20230601,164100,2831780500,208500,208500,208500,208500,0
|
|
20230601,164000,2831780500,208500,208500,208500,208500,0
|
|
20230601,163900,2831780500,208500,208500,208500,208500,0
|
|
20230601,163800,2831780500,208500,208500,208500,208500,0
|
|
20230601,163700,2831780500,208500,208500,208500,208500,899
|
|
20230601,163600,2831780500,208500,208500,208500,208500,0
|
|
20230601,163500,2831780500,208500,208500,208500,208500,0
|
|
20230601,163400,2831780500,208500,208500,208500,208500,0
|
|
20230601,163300,2831780500,208500,208500,208500,208500,0
|
|
20230601,163200,2831780500,208500,208500,208500,208500,0
|
|
20230601,163100,2831780500,208500,208500,208500,208500,0
|
|
20230601,163000,2831780500,208500,208500,208500,208500,0
|
|
20230601,162900,2831780500,208500,208500,208500,208500,0
|
|
20230601,162800,2831780500,208500,208500,208500,208500,0
|
|
20230601,162700,2831780500,208500,208500,208500,208500,0
|
|
20230601,162600,2831780500,208500,208500,208500,208500,0
|
|
20230601,162500,2831780500,208500,208500,208500,208500,0
|
|
20230601,162400,2831780500,208500,208500,208500,208500,0
|
|
20230601,162300,2831780500,208500,208500,208500,208500,0
|
|
20230601,162200,2831780500,208500,208500,208500,208500,0
|
|
20230601,162100,2831780500,208500,208500,208500,208500,0
|
|
20230601,162000,2831780500,208500,208500,208500,208500,0
|
|
20230601,161900,2831780500,208500,208500,208500,208500,0
|
|
20230601,161800,2831780500,208500,208500,208500,208500,0
|
|
20230601,161700,2831780500,208500,208500,208500,208500,0
|
|
20230601,161600,2831780500,208500,208500,208500,208500,0
|
|
20230601,161500,2831780500,208500,208500,208500,208500,0
|
|
20230601,161400,2831780500,208500,208500,208500,208500,0
|
|
20230601,161300,2831780500,208500,208500,208500,208500,0
|
|
20230601,161200,2831780500,208500,208500,208500,208500,0
|
|
20230601,161100,2831780500,208500,208500,208500,208500,0
|
|
20230601,161000,2831780500,208500,208500,208500,208500,0
|
|
20230601,160900,2831780500,208500,208500,208500,208500,0
|
|
20230601,160800,2831780500,208500,208500,208500,208500,0
|
|
20230601,160700,2831780500,208500,208500,208500,208500,899
|
|
20230601,160600,2831780500,208500,208500,208500,208500,0
|
|
20230601,160500,2831780500,208500,208500,208500,208500,0
|
|
20230601,160400,2831780500,208500,208500,208500,208500,0
|
|
20230601,160300,2831780500,208500,208500,208500,208500,0
|
|
20230601,160200,2831780500,208500,208500,208500,208500,0
|
|
20230601,160100,2831780500,208500,208500,208500,208500,0
|
|
20230601,160000,2831780500,208500,208500,208500,208500,0
|
|
20230601,155900,2831780500,208500,208500,208500,208500,0
|
|
20230601,155800,2831780500,208500,208500,208500,208500,0
|
|
20230601,155700,2831780500,208500,208500,208500,208500,0
|
|
20230601,155600,2831780500,208500,208500,208500,208500,0
|
|
20230601,155500,2831780500,208500,208500,208500,208500,0
|
|
20230601,155400,2831780500,208500,208500,208500,208500,0
|
|
20230601,155300,2831780500,208500,208500,208500,208500,0
|
|
20230601,155200,2831780500,208500,208500,208500,208500,0
|
|
20230601,155100,2831780500,208500,208500,208500,208500,0
|
|
20230601,155000,2831780500,208500,208500,208500,208500,0
|
|
20230601,154900,2831780500,208500,208500,208500,208500,0
|
|
20230601,154800,2831780500,208500,208500,208500,208500,0
|
|
20230601,154700,2831780500,208500,208500,208500,208500,0
|
|
20230601,154600,2831780500,208500,208500,208500,208500,0
|
|
20230601,154500,2831780500,208500,208500,208500,208500,0
|
|
20230601,154400,2831780500,208500,208500,208500,208500,0
|
|
20230601,154300,2831780500,208500,208500,208500,208500,0
|
|
20230601,154200,2831780500,208500,208500,208500,208500,0
|
|
20230601,154100,2831780500,208500,208500,208500,208500,0
|
|
20230601,154000,2831780500,208500,208500,208500,208500,0
|
|
20230601,153900,2831780500,208500,208500,208500,208500,0
|
|
20230601,153800,2831780500,208500,208500,208500,208500,0
|
|
20230601,153700,2831780500,208500,208500,208500,208500,899
|
|
20230601,153600,2831780500,208500,208500,208500,208500,0
|
|
20230601,153500,2831780500,208500,208500,208500,208500,0
|
|
20230601,153400,2831780500,208500,208500,208500,208500,0
|
|
20230601,153300,2831780500,208500,208500,208500,208500,0
|
|
20230601,153200,2831780500,208500,208500,208500,208500,0
|
|
20230601,153100,2831780500,208500,208500,208500,208500,0
|
|
20230601,153000,2831780500,208500,208500,208500,208500,899
|
|
20230601,152900,2644339000,208500,208500,208500,208500,0
|
|
20230601,152800,2644339000,208500,208500,208500,208500,0
|
|
20230601,152700,2644339000,208500,208500,208500,208500,0
|
|
20230601,152600,2644339000,208500,208500,208500,208500,0
|
|
20230601,152500,2644339000,208500,208500,208500,208500,0
|
|
20230601,152400,2644339000,208500,208500,208500,208500,0
|
|
20230601,152300,2644339000,208500,208500,208500,208500,0
|
|
20230601,152200,2644339000,208500,208500,208500,208500,0
|
|
20230601,152100,2644339000,208500,208500,208500,208500,0
|
|
20230601,152000,2644339000,208500,208500,208500,208500,0
|
|
20230601,151900,2644339000,208500,208000,208500,208000,31
|
|
20230601,151800,2637879500,208000,208500,208500,208000,27
|
|
20230601,151700,2632256000,208000,208000,208500,208000,57
|
|
20230601,151600,2620381000,208000,208000,208500,208000,29
|
|
20230601,151500,2614340500,208000,208000,208500,208000,30
|
|
20230601,151400,2608090500,208000,208500,208500,208000,50
|
|
20230601,151300,2597679500,208500,208500,208500,208500,25
|
|
20230601,151200,2592467000,208500,208500,208500,208500,24
|
|
20230601,151100,2587463000,208500,208500,208500,208500,16
|
|
20230601,151000,2584127000,208500,208000,208500,208000,20
|
|
20230601,150900,2579959000,208500,208500,208500,208000,15
|
|
20230601,150800,2576832500,208500,209000,209000,208500,56
|
|
20230601,150700,2565152000,208500,208500,208500,208500,100
|
|
20230601,150600,2544302000,208500,208500,208500,208500,196
|
|
20230601,150500,2503436000,208000,208500,208500,208000,57
|
|
20230601,150400,2491552000,208500,208500,208500,208500,158
|
|
20230601,150300,2458609000,208500,208500,208500,208500,44
|
|
20230601,150200,2449435000,208500,208500,208500,208500,7
|
|
20230601,150100,2447975500,208500,208500,208500,208500,133
|
|
20230601,150000,2420245000,208500,208500,208500,208000,22
|
|
20230601,145900,2415660000,208500,209000,209000,208000,231
|
|
20230601,145800,2367498500,209000,209000,209000,209000,12
|
|
20230601,145700,2364990500,209000,209000,209000,209000,17
|
|
20230601,145600,2361437500,209000,209000,209000,208500,15
|
|
20230601,145500,2358303000,209000,208500,209000,208500,15
|
|
20230601,145400,2355168500,209000,209000,209000,209000,12
|
|
20230601,145300,2352660500,209000,209000,209000,208500,19
|
|
20230601,145200,2348690500,209000,209000,209000,208500,13
|
|
20230601,145100,2345974000,209000,209000,209000,208500,10
|
|
20230601,145000,2343885000,209000,209000,209000,209000,20
|
|
20230601,144900,2339705000,209000,209000,209000,209000,55
|
|
20230601,144800,2328210000,209000,209000,209000,208500,15
|
|
20230601,144700,2325075500,209000,209000,209000,209000,18
|
|
20230601,144600,2321313500,209000,209000,209000,208500,16
|
|
20230601,144500,2317973000,209000,209000,209000,209000,12
|
|
20230601,144400,2315465000,209000,208500,209000,208500,11
|
|
20230601,144300,2313167500,209000,209000,209000,209000,51
|
|
20230601,144200,2302508500,209000,209000,209000,208500,14
|
|
20230601,144100,2299583000,209000,209000,209000,208500,13
|
|
20230601,144000,2296866500,209000,208500,209000,208500,12
|
|
20230601,143900,2294359000,209000,208500,209000,208500,13
|
|
20230601,143800,2291643500,209000,209000,209000,209000,16
|
|
20230601,143700,2288299500,209000,209000,209000,208500,13
|
|
20230601,143600,2285583000,209000,209000,209000,209000,10
|
|
20230601,143500,2283493000,209000,209000,209000,208500,15
|
|
20230601,143400,2280359500,209000,209000,209000,209000,122
|
|
20230601,143300,2254861500,209000,209000,209000,208500,12
|
|
20230601,143200,2252354500,209000,209000,209000,209000,14
|
|
20230601,143100,2249428500,208500,209000,209000,208500,8
|
|
20230601,143000,2247757500,209000,209000,209000,208500,33
|
|
20230601,142900,2240864000,209000,209000,209000,208500,36
|
|
20230601,142800,2233342000,209000,209000,209000,208500,60
|
|
20230601,142700,2220803500,209000,208500,209000,208500,38
|
|
20230601,142600,2212871000,208500,208500,209000,208500,45
|
|
20230601,142500,2203480000,209000,208500,209000,208500,128
|
|
20230601,142400,2176786000,209000,209000,209000,208500,58
|
|
20230601,142300,2164686000,209000,209000,209000,208500,9
|
|
20230601,142200,2162806000,208500,208500,209000,208500,15
|
|
20230601,142100,2159672500,209000,209000,209000,208500,7
|
|
20230601,142000,2158210000,208500,209000,209000,208500,13
|
|
20230601,141900,2155495000,209000,208500,209000,208500,4
|
|
20230601,141800,2154660000,208500,208500,208500,208500,21
|
|
20230601,141700,2150281500,208500,208500,209000,208500,150
|
|
20230601,141600,2119005000,209000,208500,209000,208500,17
|
|
20230601,141500,2115456500,209000,208500,209000,208500,10
|
|
20230601,141400,2113367500,209000,209000,209000,208500,24
|
|
20230601,141300,2108359500,209000,209000,209000,209000,6
|
|
20230601,141200,2107105500,208500,208500,209000,208500,24
|
|
20230601,141100,2102099000,208500,208500,209000,208500,19
|
|
20230601,141000,2098132000,208500,208500,209000,208500,16
|
|
20230601,140900,2094791000,209000,209000,209000,208500,9
|
|
20230601,140800,2092910500,208500,208500,209000,208500,97
|
|
20230601,140700,2072684500,208500,208000,208500,208000,31
|
|
20230601,140600,2066221500,208500,209000,209000,208500,172
|
|
20230601,140500,2030356000,209000,209000,209000,209000,17
|
|
20230601,140400,2026803000,209000,209000,209000,209000,8
|
|
20230601,140300,2025131000,209000,208500,209000,208500,15
|
|
20230601,140200,2021998500,209000,208500,209000,208500,14
|
|
20230601,140100,2019073000,208500,209000,209000,208500,99
|
|
20230601,140000,1998428000,208500,208500,209000,208000,20
|
|
20230601,135900,1994256500,208500,208500,208500,208000,20
|
|
20230601,135800,1990087000,209000,208500,209000,208500,18
|
|
20230601,135700,1986332000,208500,209000,209000,208500,9
|
|
20230601,135600,1984453000,209000,209000,209000,208500,13
|
|
20230601,135500,1981737500,208500,208500,209000,208500,28
|
|
20230601,135400,1975894500,208500,208500,208500,208500,16
|
|
20230601,135300,1972558500,208500,208500,209000,208500,18
|
|
20230601,135200,1968803000,208500,209000,209000,208500,11
|
|
20230601,135100,1966508000,208500,208500,208500,208500,17
|
|
20230601,135000,1962963500,208500,208500,208500,208500,15
|
|
20230601,134900,1959836000,208500,208500,208500,208500,14
|
|
20230601,134800,1956917000,208500,208000,209000,208000,18
|
|
20230601,134700,1953163000,208500,208500,208500,208500,6
|
|
20230601,134600,1951912000,208500,208500,208500,208500,16
|
|
20230601,134500,1948576000,208000,209000,209000,208000,23
|
|
20230601,134400,1943778000,209000,208500,209000,208000,9
|
|
20230601,134300,1941901000,208500,208500,208500,208500,14
|
|
20230601,134200,1938982000,208500,208500,208500,208500,10
|
|
20230601,134100,1936897000,208500,208500,208500,208500,8
|
|
20230601,134000,1935229000,208500,208500,208500,208000,9
|
|
20230601,133900,1933353000,208500,208500,208500,208500,15
|
|
20230601,133800,1930225500,208500,208500,208500,208000,10
|
|
20230601,133700,1928141000,208500,208500,208500,208500,4
|
|
20230601,133600,1927307000,208500,208500,209000,208000,400
|
|
20230601,133500,1843907500,208500,208500,208500,208500,5
|
|
20230601,133400,1842865000,208500,208500,208500,208500,6
|
|
20230601,133300,1841614000,208000,208000,208500,208000,12
|
|
20230601,133200,1839114500,208500,208500,208500,208500,4
|
|
20230601,133100,1838280500,208000,208500,208500,208000,13
|
|
20230601,133000,1835571500,208500,208000,208500,208000,5
|
|
20230601,132900,1834529500,208000,208000,208000,208000,3
|
|
20230601,132800,1833905500,208500,208000,208500,208000,5
|
|
20230601,132700,1832863500,208000,208000,208000,208000,1
|
|
20230601,132600,1832655500,208000,208500,208500,208000,9
|
|
20230601,132500,1830780500,208000,208000,208000,208000,3
|
|
20230601,132400,1830156500,208500,208000,208500,208000,6
|
|
20230601,132300,1828906500,208000,208000,208000,208000,2
|
|
20230601,132200,1828490500,208500,208000,208500,208000,5
|
|
20230601,132100,1827448500,208000,208500,208500,208000,10
|
|
20230601,132000,1825365500,208500,208000,208500,208000,2
|
|
20230601,131900,1824949000,208000,208500,208500,208000,18
|
|
20230601,131800,1821202500,208000,208000,208000,208000,8
|
|
20230601,131700,1819538500,208000,208500,208500,208000,153
|
|
20230601,131600,1787638500,208000,208000,208000,208000,1
|
|
20230601,131500,1787430500,208000,208000,208000,208000,0
|
|
20230601,131400,1787430500,208000,208000,208000,208000,2
|
|
20230601,131300,1787014500,208000,208000,208000,208000,0
|
|
20230601,131200,1787014500,208000,208000,208000,208000,1
|
|
20230601,131100,1786806500,208000,208000,208000,208000,0
|
|
20230601,131000,1786806500,208000,208500,208500,208000,3
|
|
20230601,130900,1786182000,208000,208000,208000,208000,0
|
|
20230601,130800,1786182000,208000,208000,208000,208000,5
|
|
20230601,130700,1785142000,208000,208000,208000,208000,1
|
|
20230601,130600,1784934000,208000,208500,208500,208000,397
|
|
20230601,130500,1702160500,208500,208500,208500,208500,3
|
|
20230601,130400,1701535000,208500,209000,209000,208500,8
|
|
20230601,130300,1699865000,208500,208500,208500,208500,1
|
|
20230601,130200,1699656500,208500,208500,209000,208500,9
|
|
20230601,130100,1697777500,209000,208500,209000,208500,12
|
|
20230601,130000,1695275000,209000,209000,209000,209000,5
|
|
20230601,125900,1694230000,208500,208500,208500,208500,2
|
|
20230601,125800,1693813000,208500,208500,208500,208500,3
|
|
20230601,125700,1693187500,209000,209000,209000,209000,0
|
|
20230601,125600,1693187500,209000,209000,209000,209000,4
|
|
20230601,125500,1692351500,208500,208500,208500,208500,14
|
|
20230601,125400,1689432500,209000,209000,209000,209000,4
|
|
20230601,125300,1688596500,209000,209000,209000,209000,0
|
|
20230601,125200,1688596500,209000,209000,209000,209000,4
|
|
20230601,125100,1687760500,208500,208500,208500,208500,3
|
|
20230601,125000,1687135000,209000,209000,209000,209000,4
|
|
20230601,124900,1686299000,209000,209000,209000,209000,0
|
|
20230601,124800,1686299000,209000,208500,209000,208500,5
|
|
20230601,124700,1685254500,208500,208500,208500,208500,1
|
|
20230601,124600,1685046000,209000,208500,209000,208500,5
|
|
20230601,124500,1684001500,208500,208500,208500,208500,3
|
|
20230601,124400,1683376000,209000,208500,209000,208500,5
|
|
20230601,124300,1682331500,208500,208500,208500,208500,1
|
|
20230601,124200,1682123000,209000,208500,209000,208500,6
|
|
20230601,124100,1680870000,208500,208500,208500,208500,3
|
|
20230601,124000,1680244500,209000,208500,209000,208500,6
|
|
20230601,123900,1678991000,208500,208500,208500,208500,0
|
|
20230601,123800,1678991000,208500,208500,209000,208500,14
|
|
20230601,123700,1676070000,208500,208500,208500,208500,4
|
|
20230601,123600,1675236000,208500,209000,209000,208500,10
|
|
20230601,123500,1673149000,209000,209000,209000,209000,0
|
|
20230601,123400,1673149000,209000,209000,209000,209000,4
|
|
20230601,123300,1672313000,208500,208500,208500,208500,0
|
|
20230601,123200,1672313000,208500,209000,209000,208500,7
|
|
20230601,123100,1670851500,209000,209000,209000,209000,0
|
|
20230601,123000,1670851500,209000,209000,209000,209000,4
|
|
20230601,122900,1670015500,208500,208500,208500,208500,3
|
|
20230601,122800,1669390000,208500,209000,209000,208500,2
|
|
20230601,122700,1668972500,208500,208500,208500,208500,0
|
|
20230601,122600,1668972500,208500,208500,208500,208500,0
|
|
20230601,122500,1668972500,208500,208500,208500,208500,25
|
|
20230601,122400,1663760000,208500,208500,208500,208500,1
|
|
20230601,122300,1663551500,209000,208500,209000,208500,8
|
|
20230601,122200,1661881500,209000,209000,209000,209000,14
|
|
20230601,122100,1658955500,209000,208500,209000,208500,5
|
|
20230601,122000,1657911000,209000,209000,209000,209000,0
|
|
20230601,121900,1657911000,209000,209000,209000,209000,7
|
|
20230601,121800,1656448000,209000,209000,209000,209000,0
|
|
20230601,121700,1656448000,209000,208500,209000,208500,5
|
|
20230601,121600,1655403500,209000,209000,209000,209000,1
|
|
20230601,121500,1655194500,209000,208500,209000,208500,5
|
|
20230601,121400,1654150000,208500,208500,208500,208500,4
|
|
20230601,121300,1653316000,208500,209000,209000,208500,20
|
|
20230601,121200,1649139000,209000,209000,209000,209000,0
|
|
20230601,121100,1649139000,209000,209000,209000,209000,4
|
|
20230601,121000,1648303000,208500,208500,208500,208500,3
|
|
20230601,120900,1647677500,208500,208500,208500,208500,5
|
|
20230601,120800,1646635000,208500,208500,208500,208500,27
|
|
20230601,120700,1641005500,208500,208500,208500,208500,4
|
|
20230601,120600,1640171500,208500,208000,208500,208000,63
|
|
20230601,120500,1627036500,208500,208500,208500,208500,9
|
|
20230601,120400,1625160000,208500,208500,208500,208500,5
|
|
20230601,120300,1624117500,208000,208000,208000,208000,4
|
|
20230601,120200,1623285500,208000,208500,208500,208000,7
|
|
20230601,120100,1621827500,208000,208000,208000,208000,3
|
|
20230601,120000,1621203500,208500,208500,208500,208500,4
|
|
20230601,115900,1620369500,208000,208000,208000,208000,23
|
|
20230601,115800,1615585500,208000,208000,208000,208000,2
|
|
20230601,115700,1615169500,208000,208000,208500,208000,30
|
|
20230601,115600,1608927000,208000,208000,208000,208000,26
|
|
20230601,115500,1603519000,208000,208000,208000,208000,23
|
|
20230601,115400,1598735000,208000,208000,208000,208000,24
|
|
20230601,115300,1593743000,208000,208000,208000,208000,32
|
|
20230601,115200,1587087000,208000,208000,208000,208000,2
|
|
20230601,115100,1586671000,208000,208000,208000,208000,28
|
|
20230601,115000,1580847000,208000,208000,208000,208000,23
|
|
20230601,114900,1576063000,208000,208000,208000,208000,94
|
|
20230601,114800,1556511000,208000,208000,208000,208000,23
|
|
20230601,114700,1551727000,208000,208000,208000,208000,23
|
|
20230601,114600,1546943000,208500,208000,208500,208000,22
|
|
20230601,114500,1542366500,208000,208500,208500,208000,10
|
|
20230601,114400,1540283500,208000,208000,208500,208000,28
|
|
20230601,114300,1534457500,208000,208000,208500,208000,27
|
|
20230601,114200,1528839500,208000,208000,208500,208000,27
|
|
20230601,114100,1523221500,208500,208000,208500,208000,26
|
|
20230601,114000,1517811000,208500,208500,208500,208000,36
|
|
20230601,113900,1510316000,208000,208000,208500,208000,31
|
|
20230601,113800,1503865500,208000,208000,208500,208000,30
|
|
20230601,113700,1497621500,208000,208500,208500,208000,11
|
|
20230601,113600,1495328500,208000,208500,208500,208000,27
|
|
20230601,113500,1489710500,208000,208000,208000,208000,23
|
|
20230601,113400,1484926500,208000,208500,208500,208000,26
|
|
20230601,113300,1479516500,208000,208500,208500,208000,41
|
|
20230601,113200,1470978500,208000,208000,208500,208000,24
|
|
20230601,113100,1465986000,208000,208000,208000,208000,22
|
|
20230601,113000,1461410000,208000,208000,208000,208000,23
|
|
20230601,112900,1456626000,208000,208000,208000,208000,1
|
|
20230601,112800,1456418000,208000,208500,208500,208000,25
|
|
20230601,112700,1451217500,208000,208000,208000,208000,21
|
|
20230601,112600,1446849500,208500,208500,208500,208500,59
|
|
20230601,112500,1434548000,208500,208500,208500,208500,81
|
|
20230601,112400,1417659500,208500,208500,209000,208500,27
|
|
20230601,112300,1412028000,209000,208500,209000,208500,25
|
|
20230601,112200,1406813500,209000,208000,209000,208000,7
|
|
20230601,112100,1405352500,208000,208000,209000,208000,93
|
|
20230601,112000,1385966000,208500,208000,209000,208000,109
|
|
20230601,111900,1363245500,208000,208000,208500,208000,32
|
|
20230601,111800,1356584500,208000,208500,208500,208000,29
|
|
20230601,111700,1350549500,208500,208000,208500,208000,29
|
|
20230601,111600,1344513500,208500,209000,209000,208000,79
|
|
20230601,111500,1328049500,209000,208000,209000,208000,178
|
|
20230601,111400,1290938500,208500,208000,208500,208000,16
|
|
20230601,111300,1287605500,208500,208000,208500,208000,34
|
|
20230601,111200,1280529000,208000,208000,208500,208000,35
|
|
20230601,111100,1273244000,208500,208500,208500,208000,24
|
|
20230601,111000,1268251000,208500,208000,208500,208000,128
|
|
20230601,110900,1241574500,208000,208000,208000,208000,22
|
|
20230601,110800,1236998500,208000,208000,208000,208000,23
|
|
20230601,110700,1232214500,208500,208500,208500,208500,239
|
|
20230601,110600,1182383000,208500,208500,208500,208500,2
|
|
20230601,110500,1181966000,208500,208500,209000,208500,26
|
|
20230601,110400,1176544500,208500,208500,209000,208500,31
|
|
20230601,110300,1170080000,209000,208500,209000,208500,24
|
|
20230601,110200,1165074500,209000,208500,209000,208500,35
|
|
20230601,110100,1157773500,208500,209000,209000,208500,2
|
|
20230601,110000,1157356000,209000,209000,209000,208500,7
|
|
20230601,105900,1155895500,209000,208500,209000,208500,117
|
|
20230601,105800,1131492500,209000,208500,209000,208500,2
|
|
20230601,105700,1131075000,209000,209000,209000,209000,0
|
|
20230601,105600,1131075000,209000,209000,209000,209000,1
|
|
20230601,105500,1130866000,209000,208500,209000,208500,6
|
|
20230601,105400,1129614000,208500,208500,208500,208500,2
|
|
20230601,105300,1129197000,209000,209000,209000,208500,5
|
|
20230601,105200,1128152500,209000,208500,209000,208500,2
|
|
20230601,105100,1127735000,209000,208500,209000,208500,22
|
|
20230601,105000,1123145500,209000,208500,209000,208500,4
|
|
20230601,104900,1122310500,208500,208500,208500,208500,2
|
|
20230601,104800,1121893500,209000,209000,209000,209000,1
|
|
20230601,104700,1121684500,208500,208500,208500,208500,1
|
|
20230601,104600,1121476000,208500,209000,209000,208500,14
|
|
20230601,104500,1118550500,209000,208500,209000,208500,8
|
|
20230601,104400,1116880500,208500,208500,208500,208500,2
|
|
20230601,104300,1116463500,208500,208500,208500,208500,0
|
|
20230601,104200,1116463500,208500,208500,208500,208500,1
|
|
20230601,104100,1116255000,209000,209000,209000,209000,17
|
|
20230601,104000,1112702000,208500,208500,208500,208500,0
|
|
20230601,103900,1112702000,208500,208500,208500,208500,4
|
|
20230601,103800,1111868000,209000,208500,209000,208500,7
|
|
20230601,103700,1110406000,209000,208500,209000,208500,25
|
|
20230601,103600,1105182500,209000,208500,209000,208500,12
|
|
20230601,103500,1102675500,209000,208500,209000,208500,7
|
|
20230601,103400,1101213000,208500,208500,208500,208500,2
|
|
20230601,103300,1100796000,209000,209000,209000,209000,1
|
|
20230601,103200,1100587000,208500,208500,208500,208500,2
|
|
20230601,103100,1100170000,208500,209000,209000,208500,27
|
|
20230601,103000,1094527500,209000,209000,209000,209000,2
|
|
20230601,102900,1094109500,209000,209000,209000,209000,53
|
|
20230601,102800,1083032500,209000,209000,209000,209000,8
|
|
20230601,102700,1081360500,209000,209000,209000,208500,9
|
|
20230601,102600,1079480000,208500,208500,209000,208500,14
|
|
20230601,102500,1076557500,209000,208500,209000,208500,5
|
|
20230601,102400,1075513000,208500,208000,209000,208000,32
|
|
20230601,102300,1068836500,208500,208000,208500,208000,425
|
|
20230601,102200,980373500,208000,208000,208000,207500,24
|
|
20230601,102100,975389000,208000,208000,208000,208000,6
|
|
20230601,102000,974141000,208000,207500,208000,207500,7
|
|
20230601,101900,972686000,207500,208000,208000,207500,7
|
|
20230601,101800,971231000,208000,207500,208000,207500,28
|
|
20230601,101700,965410000,208000,207500,208000,207500,192
|
|
20230601,101600,925557000,207000,207500,207500,207000,31
|
|
20230601,101500,919125000,207500,207500,207500,207500,9
|
|
20230601,101400,917257500,207500,207500,207500,207500,20
|
|
20230601,101300,913107500,207500,207500,207500,207000,507
|
|
20230601,101200,807995500,207500,207500,208000,207500,299
|
|
20230601,101100,745950000,208000,208000,208000,207500,4
|
|
20230601,101000,745119000,207500,208000,208000,207500,11
|
|
20230601,100900,742832500,208000,207500,208000,207500,99
|
|
20230601,100800,722286500,208000,208500,208500,207500,659
|
|
20230601,100700,585231500,208000,208000,208500,208000,150
|
|
20230601,100600,554021000,208000,208500,208500,208000,27
|
|
20230601,100500,548392500,208500,208500,208500,208500,1
|
|
20230601,100400,548184000,208500,208000,208500,208000,5
|
|
20230601,100300,547143500,208500,208000,208500,208000,8
|
|
20230601,100200,545477500,208500,208500,208500,208500,0
|
|
20230601,100100,545477500,208500,208500,208500,208500,1
|
|
20230601,100000,545269000,208000,208500,208500,208000,5
|
|
20230601,095900,544227000,208000,208000,208000,208000,5
|
|
20230601,095800,543187000,208500,208500,208500,208500,4
|
|
20230601,095700,542353000,208000,208000,208500,208000,23
|
|
20230601,095600,537566000,208000,208000,208500,208000,18
|
|
20230601,095500,533821000,208500,208500,208500,208500,1
|
|
20230601,095400,533612500,208000,208500,208500,208000,11
|
|
20230601,095300,531323500,208500,208500,208500,208500,0
|
|
20230601,095200,531323500,208500,208500,208500,208500,4
|
|
20230601,095100,530489500,208500,208500,208500,208500,0
|
|
20230601,095000,530489500,208500,208500,208500,208000,39
|
|
20230601,094900,522360000,208500,208500,208500,208500,0
|
|
20230601,094800,522360000,208500,208500,208500,208500,5
|
|
20230601,094700,521317500,208000,208000,208000,208000,5
|
|
20230601,094600,520277500,208500,208500,208500,208500,2
|
|
20230601,094500,519860500,208500,208500,208500,208500,3
|
|
20230601,094400,519235000,208500,208500,208500,208500,3
|
|
20230601,094300,518609500,208500,208000,208500,208000,6
|
|
20230601,094200,517360500,208500,208500,208500,208500,23
|
|
20230601,094100,512565000,208500,208500,208500,208500,52
|
|
20230601,094000,501723000,208500,208500,208500,208500,1
|
|
20230601,093900,501514500,209000,209000,209000,208000,111
|
|
20230601,093800,478392000,208500,208500,208500,208500,16
|
|
20230601,093700,475056000,208500,208500,209000,208500,22
|
|
20230601,093600,470468500,209000,209000,209000,209000,2
|
|
20230601,093500,470050500,208500,208500,208500,208500,4
|
|
20230601,093400,469216500,208500,208500,208500,208500,0
|
|
20230601,093300,469216500,208500,208500,208500,208500,13
|
|
20230601,093200,466506000,208500,208500,208500,208500,12
|
|
20230601,093100,464004000,208500,208500,208500,208500,2
|
|
20230601,093000,463587000,208500,208500,209000,208500,31
|
|
20230601,092900,457121500,209000,208500,209000,208500,4
|
|
20230601,092800,456287000,208500,208500,208500,208500,1
|
|
20230601,092700,456078500,209000,208500,209000,208500,13
|
|
20230601,092600,453367500,208500,208500,208500,208500,8
|
|
20230601,092500,451699500,209000,209000,209000,209000,1
|
|
20230601,092400,451490500,209000,209000,209000,209000,0
|
|
20230601,092300,451490500,209000,209000,209000,209000,1
|
|
20230601,092200,451281500,208500,208500,208500,208500,19
|
|
20230601,092100,447320000,208500,208500,208500,208500,7
|
|
20230601,092000,445860500,208500,209000,209000,208500,4
|
|
20230601,091900,445025500,208500,208500,208500,208500,11
|
|
20230601,091800,442732000,208500,208500,208500,208500,16
|
|
20230601,091700,439396000,208500,208500,209000,208500,10
|
|
20230601,091600,437309000,208500,208500,208500,208500,24
|
|
20230601,091500,432305000,208500,208500,209000,208500,266
|
|
20230601,091400,376836500,208000,208500,209000,208000,68
|
|
20230601,091300,362659000,209000,208500,209000,208500,57
|
|
20230601,091200,350774000,208500,208500,209000,208500,42
|
|
20230601,091100,342014000,209000,209000,209000,208000,427
|
|
20230601,091000,252881500,209500,209500,209500,209000,12
|
|
20230601,090900,250370500,209500,209500,209500,209000,83
|
|
20230601,090800,233020500,210000,210000,210000,210000,0
|
|
20230601,090700,233020500,210000,210000,210000,210000,0
|
|
20230601,090600,233020500,210000,209500,210000,208000,552
|
|
20230601,090500,117817000,209500,209000,209500,209000,47
|
|
20230601,090400,107992500,209000,208500,209000,208500,73
|
|
20230601,090300,92738000,208000,209000,209500,208000,319
|
|
20230601,090200,26296000,209500,209500,209500,209500,5
|
|
20230601,090100,25248500,209500,209500,209500,209500,8
|
|
20230601,090000,23572500,209500,208500,209500,208500,113
|