805 lines
47 KiB
CSV
805 lines
47 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,222200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,222100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,222000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,221000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,220000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,215100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,215000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,214000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,213000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,212100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,212000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,211000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,210000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,205100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,205000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,204000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,203000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,202100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,202000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,201000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,200000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,195100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,195000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,194000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,193000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,192100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,192000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,191000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,190000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,185100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,185000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,184000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,183000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,182100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,182000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,181000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,180000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,175100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,175000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,174000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,173000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,172100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,172000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,171000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,170000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,165100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,165000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,164000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,163000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,162100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,162000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,161000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,160000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155200,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,155100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,155000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,154000,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153900,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153800,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153700,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153600,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153500,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153400,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153300,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153200,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153100,96929801300,127300,127300,127300,127300,0
|
||
|
|
20230601,153000,96929801300,127300,127300,127300,127300,9282
|
||
|
|
20230601,152900,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152800,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152700,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152600,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152500,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152400,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152300,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152200,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152100,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,152000,95748202700,127300,127300,127300,127300,0
|
||
|
|
20230601,151900,95748202700,127300,127200,127300,127200,1054
|
||
|
|
20230601,151800,95614036400,127300,127300,127300,127200,894
|
||
|
|
20230601,151700,95500296100,127200,127100,127300,127100,790
|
||
|
|
20230601,151600,95399823900,127100,127200,127200,127100,628
|
||
|
|
20230601,151500,95319973300,127200,127100,127200,127100,1080
|
||
|
|
20230601,151400,95182643700,127100,127100,127200,127100,521
|
||
|
|
20230601,151300,95116414500,127100,127300,127300,127000,1877
|
||
|
|
20230601,151200,94877687100,127200,127300,127400,127200,514
|
||
|
|
20230601,151100,94812262000,127300,127100,127300,127000,1831
|
||
|
|
20230601,151000,94579362500,127000,127000,127100,127000,1735
|
||
|
|
20230601,150900,94358859400,127100,126900,127100,126900,634
|
||
|
|
20230601,150800,94278321400,126900,126900,127000,126800,1170
|
||
|
|
20230601,150700,94129862000,126800,126700,126900,126700,2429
|
||
|
|
20230601,150600,93821951400,126700,126700,127000,126700,3352
|
||
|
|
20230601,150500,93396706900,126700,126700,126800,126700,1704
|
||
|
|
20230601,150400,93180715900,126700,126800,126800,126600,1652
|
||
|
|
20230601,150300,92971347700,126800,126800,126900,126700,2221
|
||
|
|
20230601,150200,92689751700,126800,126800,126900,126700,1915
|
||
|
|
20230601,150100,92446926200,126900,126900,126900,126700,1687
|
||
|
|
20230601,150000,92232981900,126900,126900,126900,126800,839
|
||
|
|
20230601,145900,92126518500,126900,126900,127000,126800,856
|
||
|
|
20230601,145800,92017901300,127000,126900,127000,126800,1274
|
||
|
|
20230601,145700,91856126400,126900,126900,126900,126700,1780
|
||
|
|
20230601,145600,91630444400,126800,127000,127000,126800,2976
|
||
|
|
20230601,145500,91252905500,126900,127000,127000,126800,2444
|
||
|
|
20230601,145400,90942736000,126900,127000,127100,126900,1424
|
||
|
|
20230601,145300,90761904100,127000,127100,127100,127000,823
|
||
|
|
20230601,145200,90657353000,127100,127000,127200,126900,1485
|
||
|
|
20230601,145100,90468707900,127000,127400,127400,126900,6465
|
||
|
|
20230601,145000,89646958100,127400,127400,127400,127300,1170
|
||
|
|
20230601,144900,89497994700,127300,127300,127400,127300,361
|
||
|
|
20230601,144800,89452022400,127300,127300,127400,127200,2449
|
||
|
|
20230601,144700,89140242600,127300,127300,127300,127200,563
|
||
|
|
20230601,144600,89068580600,127300,127200,127300,127200,854
|
||
|
|
20230601,144500,88959898400,127200,127500,127500,127200,2358
|
||
|
|
20230601,144400,88659680400,127500,127400,127500,127400,472
|
||
|
|
20230601,144300,88599524200,127500,127600,127600,127400,1601
|
||
|
|
20230601,144200,88395452500,127500,127500,127600,127500,721
|
||
|
|
20230601,144100,88303491000,127600,127600,127600,127500,421
|
||
|
|
20230601,144000,88249781000,127600,127600,127700,127500,642
|
||
|
|
20230601,143900,88167845200,127700,127600,127700,127500,527
|
||
|
|
20230601,143800,88100607300,127600,127500,127600,127500,385
|
||
|
|
20230601,143700,88051496300,127600,127600,127600,127500,641
|
||
|
|
20230601,143600,87969737200,127600,127600,127600,127500,320
|
||
|
|
20230601,143500,87928915500,127600,127500,127600,127400,1383
|
||
|
|
20230601,143400,87752591600,127500,127500,127600,127500,806
|
||
|
|
20230601,143300,87649767400,127500,127700,127800,127500,757
|
||
|
|
20230601,143200,87553159000,127700,127700,127800,127600,727
|
||
|
|
20230601,143100,87460325500,127700,127500,127700,127500,924
|
||
|
|
20230601,143000,87342391700,127500,127500,127600,127500,749
|
||
|
|
20230601,142900,87246875500,127600,127600,127600,127500,515
|
||
|
|
20230601,142800,87181193000,127600,127500,127600,127400,624
|
||
|
|
20230601,142700,87101621800,127500,127400,127500,127300,1053
|
||
|
|
20230601,142600,86967517600,127400,127300,127400,127300,689
|
||
|
|
20230601,142500,86879783800,127300,127600,127600,127300,1256
|
||
|
|
20230601,142400,86719693600,127600,127400,127700,127300,2117
|
||
|
|
20230601,142300,86449697500,127400,127300,127400,127200,826
|
||
|
|
20230601,142200,86344548600,127200,127300,127300,127200,508
|
||
|
|
20230601,142100,86279911600,127200,127300,127300,127200,481
|
||
|
|
20230601,142000,86218712500,127300,127300,127300,127000,2376
|
||
|
|
20230601,141900,85916619800,127300,127200,127300,127200,1051
|
||
|
|
20230601,141800,85782850900,127200,127300,127300,127200,739
|
||
|
|
20230601,141700,85688790000,127300,127200,127300,127200,441
|
||
|
|
20230601,141600,85632681400,127300,127500,127500,127200,1041
|
||
|
|
20230601,141500,85500143100,127500,127400,127500,127400,430
|
||
|
|
20230601,141400,85445327500,127500,127600,127700,127400,1398
|
||
|
|
20230601,141300,85266979500,127600,127500,127600,127400,419
|
||
|
|
20230601,141200,85213541700,127400,127500,127500,127400,446
|
||
|
|
20230601,141100,85156690300,127500,127400,127500,127200,1190
|
||
|
|
20230601,141000,85005130700,127400,127400,127500,127300,1628
|
||
|
|
20230601,140900,84797732100,127400,127500,127500,127400,273
|
||
|
|
20230601,140800,84762937500,127500,127400,127500,127400,950
|
||
|
|
20230601,140700,84641881200,127500,127500,127600,127400,559
|
||
|
|
20230601,140600,84570606900,127600,127600,127600,127500,1230
|
||
|
|
20230601,140500,84413757300,127500,127600,127600,127500,1024
|
||
|
|
20230601,140400,84283153000,127600,127600,127800,127500,1053
|
||
|
|
20230601,140300,84148788400,127600,127400,127600,127400,480
|
||
|
|
20230601,140200,84087587300,127500,127400,127500,127300,746
|
||
|
|
20230601,140100,83992526200,127400,127500,127600,127000,5514
|
||
|
|
20230601,140000,83291143000,127500,127600,127600,127300,1468
|
||
|
|
20230601,135900,83104015200,127600,127300,127600,127200,1370
|
||
|
|
20230601,135800,82929480500,127300,127300,127500,127200,849
|
||
|
|
20230601,135700,82821393000,127300,127600,127600,127300,1203
|
||
|
|
20230601,135600,82668054900,127600,127700,127800,127500,1720
|
||
|
|
20230601,135500,82448484000,127700,127600,127900,127500,1629
|
||
|
|
20230601,135400,82240430300,127500,127500,127600,127500,305
|
||
|
|
20230601,135300,82201531200,127500,127400,127600,127400,1259
|
||
|
|
20230601,135200,82041028500,127400,127300,127500,127300,461
|
||
|
|
20230601,135100,81982289800,127200,127700,127800,127200,3953
|
||
|
|
20230601,135000,81478330500,127700,127600,127700,127500,1618
|
||
|
|
20230601,134900,81271838000,127600,127500,127600,127400,1173
|
||
|
|
20230601,134800,81122317400,127500,127500,127700,127500,1005
|
||
|
|
20230601,134700,80994134600,127500,127800,127900,127200,4818
|
||
|
|
20230601,134600,80379600400,127600,127900,128100,127600,3439
|
||
|
|
20230601,134500,79939934400,128000,128100,128100,127600,3935
|
||
|
|
20230601,134400,79436735800,128100,128500,128500,128000,4182
|
||
|
|
20230601,134300,78900651200,128400,128500,128500,128300,2516
|
||
|
|
20230601,134200,78577551700,128400,128800,128900,128300,4506
|
||
|
|
20230601,134100,77998162500,128800,128600,128900,128400,5637
|
||
|
|
20230601,134000,77272501200,128600,128600,128700,128400,2399
|
||
|
|
20230601,133900,76964162300,128500,128500,128700,128400,2338
|
||
|
|
20230601,133800,76663657500,128400,128500,128500,128400,2559
|
||
|
|
20230601,133700,76334881700,128500,128400,128600,128300,2694
|
||
|
|
20230601,133600,75988602500,128400,128200,128400,128100,769
|
||
|
|
20230601,133500,75889931200,128200,128300,128300,128100,821
|
||
|
|
20230601,133400,75784702000,128300,128300,128500,128200,2210
|
||
|
|
20230601,133300,75501105500,128300,128400,128500,128200,777
|
||
|
|
20230601,133200,75401357400,128400,128300,128500,128300,1101
|
||
|
|
20230601,133100,75259982600,128300,128000,128300,128000,809
|
||
|
|
20230601,133000,75156296800,128000,128400,128500,128000,3348
|
||
|
|
20230601,132900,74726824700,128400,128000,128600,127900,3337
|
||
|
|
20230601,132800,74298393500,128000,127900,128000,127800,892
|
||
|
|
20230601,132700,74184318400,127900,128400,128600,127900,5968
|
||
|
|
20230601,132600,73418729500,128400,128300,128400,128300,1866
|
||
|
|
20230601,132500,73179175100,128300,128200,128400,128100,4355
|
||
|
|
20230601,132400,72620913800,128200,128300,128700,128200,9400
|
||
|
|
20230601,132300,71413637100,128300,127800,128300,127800,2632
|
||
|
|
20230601,132200,71076530900,127900,127700,128000,127600,5982
|
||
|
|
20230601,132100,70311718700,127600,127500,127700,127400,3338
|
||
|
|
20230601,132000,69885834100,127500,127500,127600,127300,4952
|
||
|
|
20230601,131900,69254600800,127400,127400,127500,127400,361
|
||
|
|
20230601,131800,69208579300,127400,127500,127600,127400,2073
|
||
|
|
20230601,131700,68944361100,127500,127500,127600,127500,1144
|
||
|
|
20230601,131600,68798471700,127500,127600,127700,127400,1765
|
||
|
|
20230601,131500,68573377800,127700,127700,127800,127600,4989
|
||
|
|
20230601,131400,67936254000,127600,127600,127700,127500,3079
|
||
|
|
20230601,131300,67543221100,127600,127500,127700,127400,4351
|
||
|
|
20230601,131200,66988144100,127500,127200,127500,127100,4298
|
||
|
|
20230601,131100,66441105900,127200,127200,127300,127000,2983
|
||
|
|
20230601,131000,66061863000,127100,127100,127200,126900,4852
|
||
|
|
20230601,130900,65445484900,127000,127200,127200,126900,2207
|
||
|
|
20230601,130800,65165154800,127200,127100,127200,127000,2395
|
||
|
|
20230601,130700,64860707000,127200,127000,127200,127000,1396
|
||
|
|
20230601,130600,64683298900,127000,126700,127100,126700,2148
|
||
|
|
20230601,130500,64410585600,126800,127100,127200,126600,6366
|
||
|
|
20230601,130400,63602393600,127100,127000,127200,126700,10643
|
||
|
|
20230601,130300,62251137600,127000,126900,127100,126700,4332
|
||
|
|
20230601,130200,61701276300,126900,126600,126900,126500,4368
|
||
|
|
20230601,130100,61147846300,126600,127000,127500,126400,8203
|
||
|
|
20230601,130000,60106584800,127000,126100,127000,126100,21826
|
||
|
|
20230601,125900,57345189900,126100,126100,126100,126000,778
|
||
|
|
20230601,125800,57247098700,126100,126000,126200,125900,2044
|
||
|
|
20230601,125700,56989507900,126100,125800,126100,125800,1353
|
||
|
|
20230601,125600,56819160200,125800,126100,126100,125600,3400
|
||
|
|
20230601,125500,56391173400,126100,126000,126300,125900,9159
|
||
|
|
20230601,125400,55236310000,126000,125800,126000,125700,8581
|
||
|
|
20230601,125300,54156239900,125700,125600,125700,125600,4055
|
||
|
|
20230601,125200,53646539400,125700,125700,125700,125600,522
|
||
|
|
20230601,125100,53580931100,125600,125700,125700,125600,806
|
||
|
|
20230601,125000,53479623100,125700,125600,125700,125500,1622
|
||
|
|
20230601,124900,53275876900,125600,125500,125600,125400,2792
|
||
|
|
20230601,124800,52925360200,125500,125400,125500,125400,690
|
||
|
|
20230601,124700,52838802500,125400,125400,125500,125300,1691
|
||
|
|
20230601,124600,52626734000,125400,125300,125400,125200,980
|
||
|
|
20230601,124500,52503933700,125300,125300,125300,125200,1213
|
||
|
|
20230601,124400,52351949200,125300,125300,125300,125200,415
|
||
|
|
20230601,124300,52299984500,125300,125300,125300,125200,159
|
||
|
|
20230601,124200,52280071300,125300,125200,125300,125200,232
|
||
|
|
20230601,124100,52251023100,125200,125200,125300,125200,930
|
||
|
|
20230601,124000,52134574400,125200,125300,125300,125200,337
|
||
|
|
20230601,123900,52092358600,125200,125200,125300,125200,93
|
||
|
|
20230601,123800,52080709400,125200,125200,125300,125100,341
|
||
|
|
20230601,123700,52038009100,125200,125300,125300,125200,1067
|
||
|
|
20230601,123600,51904380200,125300,125300,125300,125200,444
|
||
|
|
20230601,123500,51848784000,125300,125400,125500,125200,1336
|
||
|
|
20230601,123400,51681231700,125300,125300,125400,125200,280
|
||
|
|
20230601,123300,51646149500,125300,125500,125500,125300,935
|
||
|
|
20230601,123200,51528918000,125400,125500,125500,125400,694
|
||
|
|
20230601,123100,51441856900,125400,125500,125500,125400,617
|
||
|
|
20230601,123000,51364468600,125500,125400,125500,125400,462
|
||
|
|
20230601,122900,51306493600,125400,125400,125500,125400,134
|
||
|
|
20230601,122800,51289682500,125400,125200,125400,125200,871
|
||
|
|
20230601,122700,51180484200,125300,125300,125300,125200,406
|
||
|
|
20230601,122600,51129613000,125300,125200,125300,125100,203
|
||
|
|
20230601,122500,51104199200,125100,125200,125300,125100,491
|
||
|
|
20230601,122400,51042710900,125200,125200,125300,125200,776
|
||
|
|
20230601,122300,50945544100,125200,125000,125300,125000,441
|
||
|
|
20230601,122200,50890327200,125100,124900,125100,124900,671
|
||
|
|
20230601,122100,50806400000,125000,124900,125000,124900,502
|
||
|
|
20230601,122000,50743665100,124900,125000,125000,124900,569
|
||
|
|
20230601,121900,50672544100,125000,125000,125100,125000,283
|
||
|
|
20230601,121800,50637146500,125100,125000,125100,125000,618
|
||
|
|
20230601,121700,50559894700,125000,125100,125200,125000,400
|
||
|
|
20230601,121600,50509864000,125100,125100,125200,125000,527
|
||
|
|
20230601,121500,50443936300,125000,125000,125100,124900,1106
|
||
|
|
20230601,121400,50305650600,124900,125000,125100,124900,581
|
||
|
|
20230601,121300,50233004500,125000,125000,125100,124900,428
|
||
|
|
20230601,121200,50179504300,124900,125000,125000,124900,407
|
||
|
|
20230601,121100,50128661000,124900,124900,125000,124900,1395
|
||
|
|
20230601,121000,49954403500,124800,125100,125100,124800,985
|
||
|
|
20230601,120900,49831330400,125000,125000,125100,125000,390
|
||
|
|
20230601,120800,49782571700,125000,125300,125300,125000,692
|
||
|
|
20230601,120700,49695983700,125300,125000,125300,124900,761
|
||
|
|
20230601,120600,49600816700,125000,125000,125000,124900,487
|
||
|
|
20230601,120500,49539971600,125000,124900,125000,124800,1000
|
||
|
|
20230601,120400,49415049100,124900,125100,125100,124900,1091
|
||
|
|
20230601,120300,49278702500,125000,125400,125500,125000,2212
|
||
|
|
20230601,120200,49001696500,125500,125400,125500,125300,741
|
||
|
|
20230601,120100,48908771800,125400,125500,125500,125400,383
|
||
|
|
20230601,120000,48860725300,125500,125500,125500,125400,284
|
||
|
|
20230601,115900,48825091000,125500,125500,125500,125400,653
|
||
|
|
20230601,115800,48743167600,125400,125500,125500,125400,1016
|
||
|
|
20230601,115700,48615746300,125400,125500,125500,125400,922
|
||
|
|
20230601,115600,48500082100,125500,125400,125500,125300,417
|
||
|
|
20230601,115500,48447775000,125400,125400,125500,125200,1291
|
||
|
|
20230601,115400,48285960900,125300,125400,125500,125300,1684
|
||
|
|
20230601,115300,48074821200,125500,125300,125500,125300,2805
|
||
|
|
20230601,115200,47723035200,125400,125400,125400,125200,584
|
||
|
|
20230601,115100,47649818900,125300,125300,125400,125200,1021
|
||
|
|
20230601,115000,47521881400,125300,125200,125300,125200,1409
|
||
|
|
20230601,114900,47345360200,125300,125200,125300,125100,1632
|
||
|
|
20230601,114800,47141043500,125100,125100,125200,125000,827
|
||
|
|
20230601,114700,47037535600,125100,125100,125200,125000,1040
|
||
|
|
20230601,114600,46907385400,125100,125200,125200,125100,782
|
||
|
|
20230601,114500,46809534400,125200,125100,125200,125000,717
|
||
|
|
20230601,114400,46719825400,125000,125100,125200,125000,737
|
||
|
|
20230601,114300,46627619800,125000,125000,125100,125000,501
|
||
|
|
20230601,114200,46564959600,125100,124900,125100,124900,1292
|
||
|
|
20230601,114100,46403432400,125000,124900,125000,124900,576
|
||
|
|
20230601,114000,46331445100,125000,124900,125000,124800,1291
|
||
|
|
20230601,113900,46170185100,124900,125000,125100,124900,2608
|
||
|
|
20230601,113800,45844128500,125100,125200,125400,125000,3819
|
||
|
|
20230601,113700,45365867300,125200,125100,125200,125000,2446
|
||
|
|
20230601,113600,45059847700,125100,125000,125200,124900,3246
|
||
|
|
20230601,113500,44654010100,125000,124800,125000,124700,3410
|
||
|
|
20230601,113400,44228052800,124800,124800,124800,124700,980
|
||
|
|
20230601,113300,44105756600,124800,124700,124800,124600,1874
|
||
|
|
20230601,113200,43871983300,124700,124600,124700,124600,2337
|
||
|
|
20230601,113100,43580595400,124700,124500,124700,124400,2457
|
||
|
|
20230601,113000,43274496200,124500,124400,124500,124400,268
|
||
|
|
20230601,112900,43241139200,124400,124700,124700,124400,2572
|
||
|
|
20230601,112800,42920785600,124700,124700,124700,124600,969
|
||
|
|
20230601,112700,42799956300,124700,124600,124700,124500,1236
|
||
|
|
20230601,112600,42645926800,124600,124600,124600,124500,927
|
||
|
|
20230601,112500,42530491100,124600,124600,124700,124500,601
|
||
|
|
20230601,112400,42455592800,124600,124600,124700,124500,2072
|
||
|
|
20230601,112300,42197416800,124600,124500,124700,124400,1141
|
||
|
|
20230601,112200,42055289600,124500,124600,124600,124400,1007
|
||
|
|
20230601,112100,41929929400,124600,124300,124700,124200,6045
|
||
|
|
20230601,112000,41177585800,124200,124200,124300,124100,1358
|
||
|
|
20230601,111900,41008930400,124100,124100,124200,124000,394
|
||
|
|
20230601,111800,40960023500,124000,124100,124100,124000,407
|
||
|
|
20230601,111700,40909522800,124000,124000,124100,123900,814
|
||
|
|
20230601,111600,40808586600,124000,124000,124000,123900,334
|
||
|
|
20230601,111500,40767178600,124000,123900,124000,123900,424
|
||
|
|
20230601,111400,40714604900,124000,123900,124000,123800,238
|
||
|
|
20230601,111300,40685113800,123900,123900,124000,123800,625
|
||
|
|
20230601,111200,40607675900,123800,124000,124000,123800,719
|
||
|
|
20230601,111100,40518564500,124000,124100,124100,123900,631
|
||
|
|
20230601,111000,40440291800,124000,124200,124200,124000,1451
|
||
|
|
20230601,110900,40260189000,124200,124100,124200,124100,503
|
||
|
|
20230601,110800,40197729200,124200,124200,124300,124100,261
|
||
|
|
20230601,110700,40165313000,124200,124200,124300,124200,1129
|
||
|
|
20230601,110600,40025034600,124300,124100,124300,124100,1557
|
||
|
|
20230601,110500,39831659900,124100,124000,124100,124000,2517
|
||
|
|
20230601,110400,39519385400,124000,124000,124000,123900,357
|
||
|
|
20230601,110300,39475127900,123900,123700,124000,123600,980
|
||
|
|
20230601,110200,39353815400,123700,123300,123700,123300,2882
|
||
|
|
20230601,110100,38998064400,123200,123500,123500,123200,1222
|
||
|
|
20230601,110000,38847359600,123400,123600,123600,123400,1325
|
||
|
|
20230601,105900,38683664300,123500,123700,124000,123500,944
|
||
|
|
20230601,105800,38566841400,123700,123500,123800,123500,717
|
||
|
|
20230601,105700,38478158600,123500,123400,123500,123300,919
|
||
|
|
20230601,105600,38364744500,123400,123400,123400,123300,788
|
||
|
|
20230601,105500,38267548200,123400,123300,123400,123200,1155
|
||
|
|
20230601,105400,38125127800,123300,123100,123300,123100,544
|
||
|
|
20230601,105300,38058099600,123200,123100,123200,123000,965
|
||
|
|
20230601,105200,37939252300,123100,123100,123200,123000,1516
|
||
|
|
20230601,105100,37752715500,123100,123200,123400,123100,1605
|
||
|
|
20230601,105000,37554899100,123200,123500,123500,123100,1909
|
||
|
|
20230601,104900,37319566300,123600,123900,123900,123600,1064
|
||
|
|
20230601,104800,37187942900,123900,123900,124000,123700,1369
|
||
|
|
20230601,104700,37018350200,123800,124000,124000,123700,2981
|
||
|
|
20230601,104600,36649005600,123900,123900,124000,123800,438
|
||
|
|
20230601,104500,36594724000,123900,123900,124100,123800,2072
|
||
|
|
20230601,104400,36337894400,123900,124100,124100,123800,694
|
||
|
|
20230601,104300,36251868300,124100,124200,124300,124000,967
|
||
|
|
20230601,104200,36131795700,124100,124100,124300,123900,1375
|
||
|
|
20230601,104100,35961082000,124000,123900,124100,123900,514
|
||
|
|
20230601,104000,35897344700,123900,124200,124200,123800,2094
|
||
|
|
20230601,103900,35637511800,124100,123900,124200,123800,2529
|
||
|
|
20230601,103800,35323849700,123800,123800,123900,123800,1385
|
||
|
|
20230601,103700,35152291200,123800,124300,124400,123800,3754
|
||
|
|
20230601,103600,34686376400,124300,124100,124500,124100,4475
|
||
|
|
20230601,103500,34130087500,124100,123900,124100,123600,5000
|
||
|
|
20230601,103400,33510527600,123800,123700,124000,123600,4020
|
||
|
|
20230601,103300,33012751200,123700,123500,123700,123400,2483
|
||
|
|
20230601,103200,32705906500,123500,123300,123600,123200,2416
|
||
|
|
20230601,103100,32407742000,123300,122900,123300,122900,2400
|
||
|
|
20230601,103000,32112269600,122900,123000,123300,122700,3444
|
||
|
|
20230601,102900,31688868300,123000,123000,123100,122900,2430
|
||
|
|
20230601,102800,31389978200,123000,122700,123000,122700,3286
|
||
|
|
20230601,102700,30986140000,122700,122500,122900,122500,3017
|
||
|
|
20230601,102600,30615761600,122500,122600,122600,122500,519
|
||
|
|
20230601,102500,30552168600,122600,122200,122600,122200,1492
|
||
|
|
20230601,102400,30369639300,122300,122600,122700,122000,4940
|
||
|
|
20230601,102300,29765387600,122600,122100,122600,122100,1800
|
||
|
|
20230601,102200,29545293500,122100,122000,122100,121900,1208
|
||
|
|
20230601,102100,29397905600,121900,121700,122000,121500,1821
|
||
|
|
20230601,102000,29176213500,121700,122200,122200,121500,3447
|
||
|
|
20230601,101900,28756264400,122100,122300,122300,121700,5535
|
||
|
|
20230601,101800,28080926400,122300,122500,122600,122200,1975
|
||
|
|
20230601,101700,27839190200,122600,122400,122600,122400,1013
|
||
|
|
20230601,101600,27715072400,122400,122700,122800,122400,800
|
||
|
|
20230601,101500,27616955700,122700,122800,122800,122500,1868
|
||
|
|
20230601,101400,27387898600,122900,122900,123000,122900,647
|
||
|
|
20230601,101300,27308369200,122900,122900,123000,122900,1469
|
||
|
|
20230601,101200,27127718800,122900,123200,123200,122700,1696
|
||
|
|
20230601,101100,26919125000,123100,123600,123600,123100,2020
|
||
|
|
20230601,101000,26670072800,123700,123700,123700,123600,138
|
||
|
|
20230601,100900,26653003100,123600,123800,123800,123600,776
|
||
|
|
20230601,100800,26557005800,123700,123700,123700,123200,2309
|
||
|
|
20230601,100700,26271747900,123700,123500,123700,123400,2305
|
||
|
|
20230601,100600,25986998300,123500,123800,123800,123400,985
|
||
|
|
20230601,100500,25865265900,123800,124200,124400,123800,2176
|
||
|
|
20230601,100400,25595291400,124200,124500,124700,124000,2712
|
||
|
|
20230601,100300,25258223300,124500,124000,124500,123800,2646
|
||
|
|
20230601,100200,24929489400,123800,123900,124300,123600,4727
|
||
|
|
20230601,100100,24343709500,123900,123500,123900,123500,1533
|
||
|
|
20230601,100000,24154105400,123500,123100,123500,122900,1791
|
||
|
|
20230601,095900,23933613000,123100,123000,123100,122900,579
|
||
|
|
20230601,095800,23862390100,123000,122600,123000,122600,1051
|
||
|
|
20230601,095700,23733277900,122600,122500,122700,122400,1064
|
||
|
|
20230601,095600,23602877700,122500,122600,122800,122500,1820
|
||
|
|
20230601,095500,23379683700,122700,122700,122800,122000,10525
|
||
|
|
20230601,095400,22092464000,122700,123000,123000,122600,1523
|
||
|
|
20230601,095300,21905553300,123000,123100,123100,123000,298
|
||
|
|
20230601,095200,21868896700,123100,123300,123300,123000,911
|
||
|
|
20230601,095100,21756707100,123300,123200,123300,123200,591
|
||
|
|
20230601,095000,21683884300,123200,123100,123300,123100,491
|
||
|
|
20230601,094900,21623394900,123100,123200,123300,122700,5095
|
||
|
|
20230601,094800,20997356400,123200,123100,123200,123100,507
|
||
|
|
20230601,094700,20934939000,123200,123300,123300,123100,574
|
||
|
|
20230601,094600,20864229100,123200,123200,123300,123100,545
|
||
|
|
20230601,094500,20797079100,123200,123000,123200,123000,563
|
||
|
|
20230601,094400,20727779100,123000,123100,123200,122900,2909
|
||
|
|
20230601,094300,20369917100,123100,123400,123400,123100,1206
|
||
|
|
20230601,094200,20221337900,123400,123500,123500,123300,788
|
||
|
|
20230601,094100,20124104900,123500,123500,123700,123300,1815
|
||
|
|
20230601,094000,19900015500,123400,123400,123500,123300,1024
|
||
|
|
20230601,093900,19773628100,123500,123300,123500,123300,1080
|
||
|
|
20230601,093800,19640412300,123300,123400,123400,123000,557
|
||
|
|
20230601,093700,19571756400,123400,123400,123400,122700,6356
|
||
|
|
20230601,093600,18790149400,123200,123600,123600,123200,2667
|
||
|
|
20230601,093500,18461299300,123500,123500,123600,123300,1024
|
||
|
|
20230601,093400,18334810700,123500,123200,123800,123200,2762
|
||
|
|
20230601,093300,17993724300,123200,123800,123900,123200,6618
|
||
|
|
20230601,093200,17176447200,123800,124100,124200,123800,685
|
||
|
|
20230601,093100,17091507300,124100,124000,124300,124000,971
|
||
|
|
20230601,093000,16971027200,123900,124500,124500,123900,1553
|
||
|
|
20230601,092900,16778154600,124400,124400,124700,124300,669
|
||
|
|
20230601,092800,16694853400,124400,124300,124500,124200,1827
|
||
|
|
20230601,092700,16467730900,124300,124300,124400,124100,2537
|
||
|
|
20230601,092600,16152228200,124300,123700,124300,123600,1804
|
||
|
|
20230601,092500,15928694800,123700,123800,123900,123700,1727
|
||
|
|
20230601,092400,15714974900,123900,124300,124400,123800,4099
|
||
|
|
20230601,092300,15206573100,124300,124900,124900,124300,3265
|
||
|
|
20230601,092200,14799791300,124900,125200,125200,124800,2274
|
||
|
|
20230601,092100,14515495900,125100,124900,125100,124800,3663
|
||
|
|
20230601,092000,14057496100,124900,124600,124900,124500,1248
|
||
|
|
20230601,091900,13901810000,124700,124700,124800,124400,2983
|
||
|
|
20230601,091800,13530078200,124700,124800,124800,124600,1159
|
||
|
|
20230601,091700,13385554400,124800,124800,125200,124700,2817
|
||
|
|
20230601,091600,13033527200,124700,125000,125000,124500,2769
|
||
|
|
20230601,091500,12688192500,124900,125000,125200,124900,5451
|
||
|
|
20230601,091400,12006573300,124900,125100,125100,124500,2109
|
||
|
|
20230601,091300,11743308800,125100,124500,125200,124300,3951
|
||
|
|
20230601,091200,11250341700,124300,125400,125400,124200,6082
|
||
|
|
20230601,091100,10492502000,125300,125500,125600,125100,4455
|
||
|
|
20230601,091000,9934011000,125500,124900,125800,124800,12496
|
||
|
|
20230601,090900,8367199900,124900,124800,124900,124700,3508
|
||
|
|
20230601,090800,7929329700,124900,125300,125300,124600,3880
|
||
|
|
20230601,090700,7444367100,125200,125000,125400,124900,14585
|
||
|
|
20230601,090600,5618629000,124900,124500,125000,124300,11131
|
||
|
|
20230601,090500,4231364000,124500,123900,124500,123900,4788
|
||
|
|
20230601,090400,3636710500,123900,123500,124000,123300,6153
|
||
|
|
20230601,090300,2875563900,123500,123300,123800,123100,7285
|
||
|
|
20230601,090200,1976144700,123200,123100,123300,122700,7620
|
||
|
|
20230601,090100,1038613400,123000,122100,123000,122000,3115
|
||
|
|
20230601,090000,656614000,122100,122200,122400,121400,5226
|