786 lines
40 KiB
CSV
786 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,220300,237436600,73400,73400,73400,73400,151
|
|
20230601,220200,237436600,73400,73400,73400,73400,0
|
|
20230601,220100,237436600,73400,73400,73400,73400,0
|
|
20230601,220000,237436600,73400,73400,73400,73400,0
|
|
20230601,215900,237436600,73400,73400,73400,73400,0
|
|
20230601,215800,237436600,73400,73400,73400,73400,0
|
|
20230601,215700,237436600,73400,73400,73400,73400,0
|
|
20230601,215600,237436600,73400,73400,73400,73400,0
|
|
20230601,215500,237436600,73400,73400,73400,73400,0
|
|
20230601,215400,237436600,73400,73400,73400,73400,0
|
|
20230601,215300,237436600,73400,73400,73400,73400,0
|
|
20230601,215200,237436600,73400,73400,73400,73400,0
|
|
20230601,215100,237436600,73400,73400,73400,73400,0
|
|
20230601,215000,237436600,73400,73400,73400,73400,0
|
|
20230601,214900,237436600,73400,73400,73400,73400,0
|
|
20230601,214800,237436600,73400,73400,73400,73400,0
|
|
20230601,214700,237436600,73400,73400,73400,73400,0
|
|
20230601,214600,237436600,73400,73400,73400,73400,0
|
|
20230601,214500,237436600,73400,73400,73400,73400,0
|
|
20230601,214400,237436600,73400,73400,73400,73400,0
|
|
20230601,214300,237436600,73400,73400,73400,73400,0
|
|
20230601,214200,237436600,73400,73400,73400,73400,0
|
|
20230601,214100,237436600,73400,73400,73400,73400,0
|
|
20230601,214000,237436600,73400,73400,73400,73400,0
|
|
20230601,213900,237436600,73400,73400,73400,73400,0
|
|
20230601,213800,237436600,73400,73400,73400,73400,0
|
|
20230601,213700,237436600,73400,73400,73400,73400,0
|
|
20230601,213600,237436600,73400,73400,73400,73400,0
|
|
20230601,213500,237436600,73400,73400,73400,73400,0
|
|
20230601,213400,237436600,73400,73400,73400,73400,0
|
|
20230601,213300,237436600,73400,73400,73400,73400,151
|
|
20230601,213200,237436600,73400,73400,73400,73400,0
|
|
20230601,213100,237436600,73400,73400,73400,73400,0
|
|
20230601,213000,237436600,73400,73400,73400,73400,0
|
|
20230601,212900,237436600,73400,73400,73400,73400,0
|
|
20230601,212800,237436600,73400,73400,73400,73400,0
|
|
20230601,212700,237436600,73400,73400,73400,73400,0
|
|
20230601,212600,237436600,73400,73400,73400,73400,0
|
|
20230601,212500,237436600,73400,73400,73400,73400,0
|
|
20230601,212400,237436600,73400,73400,73400,73400,0
|
|
20230601,212300,237436600,73400,73400,73400,73400,0
|
|
20230601,212200,237436600,73400,73400,73400,73400,0
|
|
20230601,212100,237436600,73400,73400,73400,73400,0
|
|
20230601,212000,237436600,73400,73400,73400,73400,0
|
|
20230601,211900,237436600,73400,73400,73400,73400,0
|
|
20230601,211800,237436600,73400,73400,73400,73400,0
|
|
20230601,211700,237436600,73400,73400,73400,73400,0
|
|
20230601,211600,237436600,73400,73400,73400,73400,0
|
|
20230601,211500,237436600,73400,73400,73400,73400,0
|
|
20230601,211400,237436600,73400,73400,73400,73400,0
|
|
20230601,211300,237436600,73400,73400,73400,73400,0
|
|
20230601,211200,237436600,73400,73400,73400,73400,0
|
|
20230601,211100,237436600,73400,73400,73400,73400,0
|
|
20230601,211000,237436600,73400,73400,73400,73400,0
|
|
20230601,210900,237436600,73400,73400,73400,73400,0
|
|
20230601,210800,237436600,73400,73400,73400,73400,0
|
|
20230601,210700,237436600,73400,73400,73400,73400,0
|
|
20230601,210600,237436600,73400,73400,73400,73400,0
|
|
20230601,210500,237436600,73400,73400,73400,73400,0
|
|
20230601,210400,237436600,73400,73400,73400,73400,0
|
|
20230601,210300,237436600,73400,73400,73400,73400,151
|
|
20230601,210200,237436600,73400,73400,73400,73400,0
|
|
20230601,210100,237436600,73400,73400,73400,73400,0
|
|
20230601,210000,237436600,73400,73400,73400,73400,0
|
|
20230601,205900,237436600,73400,73400,73400,73400,0
|
|
20230601,205800,237436600,73400,73400,73400,73400,0
|
|
20230601,205700,237436600,73400,73400,73400,73400,0
|
|
20230601,205600,237436600,73400,73400,73400,73400,0
|
|
20230601,205500,237436600,73400,73400,73400,73400,0
|
|
20230601,205400,237436600,73400,73400,73400,73400,0
|
|
20230601,205300,237436600,73400,73400,73400,73400,0
|
|
20230601,205200,237436600,73400,73400,73400,73400,0
|
|
20230601,205100,237436600,73400,73400,73400,73400,0
|
|
20230601,205000,237436600,73400,73400,73400,73400,0
|
|
20230601,204900,237436600,73400,73400,73400,73400,0
|
|
20230601,204800,237436600,73400,73400,73400,73400,0
|
|
20230601,204700,237436600,73400,73400,73400,73400,0
|
|
20230601,204600,237436600,73400,73400,73400,73400,0
|
|
20230601,204500,237436600,73400,73400,73400,73400,0
|
|
20230601,204400,237436600,73400,73400,73400,73400,0
|
|
20230601,204300,237436600,73400,73400,73400,73400,0
|
|
20230601,204200,237436600,73400,73400,73400,73400,0
|
|
20230601,204100,237436600,73400,73400,73400,73400,0
|
|
20230601,204000,237436600,73400,73400,73400,73400,0
|
|
20230601,203900,237436600,73400,73400,73400,73400,0
|
|
20230601,203800,237436600,73400,73400,73400,73400,0
|
|
20230601,203700,237436600,73400,73400,73400,73400,0
|
|
20230601,203600,237436600,73400,73400,73400,73400,0
|
|
20230601,203500,237436600,73400,73400,73400,73400,0
|
|
20230601,203400,237436600,73400,73400,73400,73400,0
|
|
20230601,203300,237436600,73400,73400,73400,73400,151
|
|
20230601,203200,237436600,73400,73400,73400,73400,0
|
|
20230601,203100,237436600,73400,73400,73400,73400,0
|
|
20230601,203000,237436600,73400,73400,73400,73400,0
|
|
20230601,202900,237436600,73400,73400,73400,73400,0
|
|
20230601,202800,237436600,73400,73400,73400,73400,0
|
|
20230601,202700,237436600,73400,73400,73400,73400,0
|
|
20230601,202600,237436600,73400,73400,73400,73400,0
|
|
20230601,202500,237436600,73400,73400,73400,73400,0
|
|
20230601,202400,237436600,73400,73400,73400,73400,0
|
|
20230601,202300,237436600,73400,73400,73400,73400,0
|
|
20230601,202200,237436600,73400,73400,73400,73400,0
|
|
20230601,202100,237436600,73400,73400,73400,73400,0
|
|
20230601,202000,237436600,73400,73400,73400,73400,0
|
|
20230601,201900,237436600,73400,73400,73400,73400,0
|
|
20230601,201800,237436600,73400,73400,73400,73400,0
|
|
20230601,201700,237436600,73400,73400,73400,73400,0
|
|
20230601,201600,237436600,73400,73400,73400,73400,0
|
|
20230601,201500,237436600,73400,73400,73400,73400,0
|
|
20230601,201400,237436600,73400,73400,73400,73400,0
|
|
20230601,201300,237436600,73400,73400,73400,73400,0
|
|
20230601,201200,237436600,73400,73400,73400,73400,0
|
|
20230601,201100,237436600,73400,73400,73400,73400,0
|
|
20230601,201000,237436600,73400,73400,73400,73400,0
|
|
20230601,200900,237436600,73400,73400,73400,73400,0
|
|
20230601,200800,237436600,73400,73400,73400,73400,0
|
|
20230601,200700,237436600,73400,73400,73400,73400,0
|
|
20230601,200600,237436600,73400,73400,73400,73400,0
|
|
20230601,200500,237436600,73400,73400,73400,73400,0
|
|
20230601,200400,237436600,73400,73400,73400,73400,0
|
|
20230601,200300,237436600,73400,73400,73400,73400,151
|
|
20230601,200200,237436600,73400,73400,73400,73400,0
|
|
20230601,200100,237436600,73400,73400,73400,73400,0
|
|
20230601,200000,237436600,73400,73400,73400,73400,0
|
|
20230601,195900,237436600,73400,73400,73400,73400,0
|
|
20230601,195800,237436600,73400,73400,73400,73400,0
|
|
20230601,195700,237436600,73400,73400,73400,73400,0
|
|
20230601,195600,237436600,73400,73400,73400,73400,0
|
|
20230601,195500,237436600,73400,73400,73400,73400,0
|
|
20230601,195400,237436600,73400,73400,73400,73400,0
|
|
20230601,195300,237436600,73400,73400,73400,73400,0
|
|
20230601,195200,237436600,73400,73400,73400,73400,0
|
|
20230601,195100,237436600,73400,73400,73400,73400,0
|
|
20230601,195000,237436600,73400,73400,73400,73400,0
|
|
20230601,194900,237436600,73400,73400,73400,73400,0
|
|
20230601,194800,237436600,73400,73400,73400,73400,0
|
|
20230601,194700,237436600,73400,73400,73400,73400,0
|
|
20230601,194600,237436600,73400,73400,73400,73400,0
|
|
20230601,194500,237436600,73400,73400,73400,73400,0
|
|
20230601,194400,237436600,73400,73400,73400,73400,0
|
|
20230601,194300,237436600,73400,73400,73400,73400,0
|
|
20230601,194200,237436600,73400,73400,73400,73400,0
|
|
20230601,194100,237436600,73400,73400,73400,73400,0
|
|
20230601,194000,237436600,73400,73400,73400,73400,0
|
|
20230601,193900,237436600,73400,73400,73400,73400,0
|
|
20230601,193800,237436600,73400,73400,73400,73400,0
|
|
20230601,193700,237436600,73400,73400,73400,73400,0
|
|
20230601,193600,237436600,73400,73400,73400,73400,0
|
|
20230601,193500,237436600,73400,73400,73400,73400,0
|
|
20230601,193400,237436600,73400,73400,73400,73400,0
|
|
20230601,193300,237436600,73400,73400,73400,73400,151
|
|
20230601,193200,237436600,73400,73400,73400,73400,0
|
|
20230601,193100,237436600,73400,73400,73400,73400,0
|
|
20230601,193000,237436600,73400,73400,73400,73400,0
|
|
20230601,192900,237436600,73400,73400,73400,73400,0
|
|
20230601,192800,237436600,73400,73400,73400,73400,0
|
|
20230601,192700,237436600,73400,73400,73400,73400,0
|
|
20230601,192600,237436600,73400,73400,73400,73400,0
|
|
20230601,192500,237436600,73400,73400,73400,73400,0
|
|
20230601,192400,237436600,73400,73400,73400,73400,0
|
|
20230601,192300,237436600,73400,73400,73400,73400,0
|
|
20230601,192200,237436600,73400,73400,73400,73400,0
|
|
20230601,192100,237436600,73400,73400,73400,73400,0
|
|
20230601,192000,237436600,73400,73400,73400,73400,0
|
|
20230601,191900,237436600,73400,73400,73400,73400,0
|
|
20230601,191800,237436600,73400,73400,73400,73400,0
|
|
20230601,191700,237436600,73400,73400,73400,73400,0
|
|
20230601,191600,237436600,73400,73400,73400,73400,0
|
|
20230601,191500,237436600,73400,73400,73400,73400,0
|
|
20230601,191400,237436600,73400,73400,73400,73400,0
|
|
20230601,191300,237436600,73400,73400,73400,73400,0
|
|
20230601,191200,237436600,73400,73400,73400,73400,0
|
|
20230601,191100,237436600,73400,73400,73400,73400,0
|
|
20230601,191000,237436600,73400,73400,73400,73400,0
|
|
20230601,190900,237436600,73400,73400,73400,73400,0
|
|
20230601,190800,237436600,73400,73400,73400,73400,0
|
|
20230601,190700,237436600,73400,73400,73400,73400,0
|
|
20230601,190600,237436600,73400,73400,73400,73400,0
|
|
20230601,190500,237436600,73400,73400,73400,73400,0
|
|
20230601,190400,237436600,73400,73400,73400,73400,0
|
|
20230601,190300,237436600,73400,73400,73400,73400,151
|
|
20230601,190200,237436600,73400,73400,73400,73400,0
|
|
20230601,190100,237436600,73400,73400,73400,73400,0
|
|
20230601,190000,237436600,73400,73400,73400,73400,0
|
|
20230601,185900,237436600,73400,73400,73400,73400,0
|
|
20230601,185800,237436600,73400,73400,73400,73400,0
|
|
20230601,185700,237436600,73400,73400,73400,73400,0
|
|
20230601,185600,237436600,73400,73400,73400,73400,0
|
|
20230601,185500,237436600,73400,73400,73400,73400,0
|
|
20230601,185400,237436600,73400,73400,73400,73400,0
|
|
20230601,185300,237436600,73400,73400,73400,73400,0
|
|
20230601,185200,237436600,73400,73400,73400,73400,0
|
|
20230601,185100,237436600,73400,73400,73400,73400,0
|
|
20230601,185000,237436600,73400,73400,73400,73400,0
|
|
20230601,184900,237436600,73400,73400,73400,73400,0
|
|
20230601,184800,237436600,73400,73400,73400,73400,0
|
|
20230601,184700,237436600,73400,73400,73400,73400,0
|
|
20230601,184600,237436600,73400,73400,73400,73400,0
|
|
20230601,184500,237436600,73400,73400,73400,73400,0
|
|
20230601,184400,237436600,73400,73400,73400,73400,0
|
|
20230601,184300,237436600,73400,73400,73400,73400,0
|
|
20230601,184200,237436600,73400,73400,73400,73400,0
|
|
20230601,184100,237436600,73400,73400,73400,73400,0
|
|
20230601,184000,237436600,73400,73400,73400,73400,0
|
|
20230601,183900,237436600,73400,73400,73400,73400,0
|
|
20230601,183800,237436600,73400,73400,73400,73400,0
|
|
20230601,183700,237436600,73400,73400,73400,73400,0
|
|
20230601,183600,237436600,73400,73400,73400,73400,0
|
|
20230601,183500,237436600,73400,73400,73400,73400,0
|
|
20230601,183400,237436600,73400,73400,73400,73400,0
|
|
20230601,183300,237436600,73400,73400,73400,73400,151
|
|
20230601,183200,237436600,73400,73400,73400,73400,0
|
|
20230601,183100,237436600,73400,73400,73400,73400,0
|
|
20230601,183000,237436600,73400,73400,73400,73400,0
|
|
20230601,182900,237436600,73400,73400,73400,73400,0
|
|
20230601,182800,237436600,73400,73400,73400,73400,0
|
|
20230601,182700,237436600,73400,73400,73400,73400,0
|
|
20230601,182600,237436600,73400,73400,73400,73400,0
|
|
20230601,182500,237436600,73400,73400,73400,73400,0
|
|
20230601,182400,237436600,73400,73400,73400,73400,0
|
|
20230601,182300,237436600,73400,73400,73400,73400,0
|
|
20230601,182200,237436600,73400,73400,73400,73400,0
|
|
20230601,182100,237436600,73400,73400,73400,73400,0
|
|
20230601,182000,237436600,73400,73400,73400,73400,0
|
|
20230601,181900,237436600,73400,73400,73400,73400,0
|
|
20230601,181800,237436600,73400,73400,73400,73400,0
|
|
20230601,181700,237436600,73400,73400,73400,73400,0
|
|
20230601,181600,237436600,73400,73400,73400,73400,0
|
|
20230601,181500,237436600,73400,73400,73400,73400,0
|
|
20230601,181400,237436600,73400,73400,73400,73400,0
|
|
20230601,181300,237436600,73400,73400,73400,73400,0
|
|
20230601,181200,237436600,73400,73400,73400,73400,0
|
|
20230601,181100,237436600,73400,73400,73400,73400,0
|
|
20230601,181000,237436600,73400,73400,73400,73400,0
|
|
20230601,180900,237436600,73400,73400,73400,73400,0
|
|
20230601,180800,237436600,73400,73400,73400,73400,0
|
|
20230601,180700,237436600,73400,73400,73400,73400,0
|
|
20230601,180600,237436600,73400,73400,73400,73400,0
|
|
20230601,180500,237436600,73400,73400,73400,73400,0
|
|
20230601,180400,237436600,73400,73400,73400,73400,0
|
|
20230601,180300,237436600,73400,73400,73400,73400,151
|
|
20230601,180200,237436600,73400,73400,73400,73400,0
|
|
20230601,180100,237436600,73400,73400,73400,73400,0
|
|
20230601,180000,237436600,73400,73400,73400,73400,0
|
|
20230601,175900,237436600,73400,73400,73400,73400,0
|
|
20230601,175800,237436600,73400,73400,73400,73400,0
|
|
20230601,175700,237436600,73400,73400,73400,73400,0
|
|
20230601,175600,237436600,73400,73400,73400,73400,0
|
|
20230601,175500,237436600,73400,73400,73400,73400,0
|
|
20230601,175400,237436600,73400,73400,73400,73400,0
|
|
20230601,175300,237436600,73400,73400,73400,73400,0
|
|
20230601,175200,237436600,73400,73400,73400,73400,0
|
|
20230601,175100,237436600,73400,73400,73400,73400,0
|
|
20230601,175000,237436600,73400,73400,73400,73400,0
|
|
20230601,174900,237436600,73400,73400,73400,73400,0
|
|
20230601,174800,237436600,73400,73400,73400,73400,0
|
|
20230601,174700,237436600,73400,73400,73400,73400,0
|
|
20230601,174600,237436600,73400,73400,73400,73400,0
|
|
20230601,174500,237436600,73400,73400,73400,73400,0
|
|
20230601,174400,237436600,73400,73400,73400,73400,0
|
|
20230601,174300,237436600,73400,73400,73400,73400,0
|
|
20230601,174200,237436600,73400,73400,73400,73400,0
|
|
20230601,174100,237436600,73400,73400,73400,73400,0
|
|
20230601,174000,237436600,73400,73400,73400,73400,0
|
|
20230601,173900,237436600,73400,73400,73400,73400,0
|
|
20230601,173800,237436600,73400,73400,73400,73400,0
|
|
20230601,173700,237436600,73400,73400,73400,73400,0
|
|
20230601,173600,237436600,73400,73400,73400,73400,0
|
|
20230601,173500,237436600,73400,73400,73400,73400,0
|
|
20230601,173400,237436600,73400,73400,73400,73400,0
|
|
20230601,173300,237436600,73400,73400,73400,73400,151
|
|
20230601,173200,237436600,73400,73400,73400,73400,0
|
|
20230601,173100,237436600,73400,73400,73400,73400,0
|
|
20230601,173000,237436600,73400,73400,73400,73400,0
|
|
20230601,172900,237436600,73400,73400,73400,73400,0
|
|
20230601,172800,237436600,73400,73400,73400,73400,0
|
|
20230601,172700,237436600,73400,73400,73400,73400,0
|
|
20230601,172600,237436600,73400,73400,73400,73400,0
|
|
20230601,172500,237436600,73400,73400,73400,73400,0
|
|
20230601,172400,237436600,73400,73400,73400,73400,0
|
|
20230601,172300,237436600,73400,73400,73400,73400,0
|
|
20230601,172200,237436600,73400,73400,73400,73400,0
|
|
20230601,172100,237436600,73400,73400,73400,73400,0
|
|
20230601,172000,237436600,73400,73400,73400,73400,0
|
|
20230601,171900,237436600,73400,73400,73400,73400,0
|
|
20230601,171800,237436600,73400,73400,73400,73400,0
|
|
20230601,171700,237436600,73400,73400,73400,73400,0
|
|
20230601,171600,237436600,73400,73400,73400,73400,0
|
|
20230601,171500,237436600,73400,73400,73400,73400,0
|
|
20230601,171400,237436600,73400,73400,73400,73400,0
|
|
20230601,171300,237436600,73400,73400,73400,73400,0
|
|
20230601,171200,237436600,73400,73400,73400,73400,0
|
|
20230601,171100,237436600,73400,73400,73400,73400,0
|
|
20230601,171000,237436600,73400,73400,73400,73400,0
|
|
20230601,170900,237436600,73400,73400,73400,73400,0
|
|
20230601,170800,237436600,73400,73400,73400,73400,0
|
|
20230601,170700,237436600,73400,73400,73400,73400,0
|
|
20230601,170600,237436600,73400,73400,73400,73400,0
|
|
20230601,170500,237436600,73400,73400,73400,73400,0
|
|
20230601,170400,237436600,73400,73400,73400,73400,0
|
|
20230601,170300,237436600,73400,73400,73400,73400,151
|
|
20230601,170200,237436600,73400,73400,73400,73400,0
|
|
20230601,170100,237436600,73400,73400,73400,73400,0
|
|
20230601,170000,237436600,73400,73400,73400,73400,0
|
|
20230601,165900,237436600,73400,73400,73400,73400,0
|
|
20230601,165800,237436600,73400,73400,73400,73400,0
|
|
20230601,165700,237436600,73400,73400,73400,73400,0
|
|
20230601,165600,237436600,73400,73400,73400,73400,0
|
|
20230601,165500,237436600,73400,73400,73400,73400,0
|
|
20230601,165400,237436600,73400,73400,73400,73400,0
|
|
20230601,165300,237436600,73400,73400,73400,73400,0
|
|
20230601,165200,237436600,73400,73400,73400,73400,0
|
|
20230601,165100,237436600,73400,73400,73400,73400,0
|
|
20230601,165000,237436600,73400,73400,73400,73400,0
|
|
20230601,164900,237436600,73400,73400,73400,73400,0
|
|
20230601,164800,237436600,73400,73400,73400,73400,0
|
|
20230601,164700,237436600,73400,73400,73400,73400,0
|
|
20230601,164600,237436600,73400,73400,73400,73400,0
|
|
20230601,164500,237436600,73400,73400,73400,73400,0
|
|
20230601,164400,237436600,73400,73400,73400,73400,0
|
|
20230601,164300,237436600,73400,73400,73400,73400,0
|
|
20230601,164200,237436600,73400,73400,73400,73400,0
|
|
20230601,164100,237436600,73400,73400,73400,73400,0
|
|
20230601,164000,237436600,73400,73400,73400,73400,0
|
|
20230601,163900,237436600,73400,73400,73400,73400,0
|
|
20230601,163800,237436600,73400,73400,73400,73400,0
|
|
20230601,163700,237436600,73400,73400,73400,73400,0
|
|
20230601,163600,237436600,73400,73400,73400,73400,0
|
|
20230601,163500,237436600,73400,73400,73400,73400,0
|
|
20230601,163400,237436600,73400,73400,73400,73400,0
|
|
20230601,163300,237436600,73400,73400,73400,73400,151
|
|
20230601,163200,237436600,73400,73400,73400,73400,0
|
|
20230601,163100,237436600,73400,73400,73400,73400,0
|
|
20230601,163000,237436600,73400,73400,73400,73400,0
|
|
20230601,162900,237436600,73400,73400,73400,73400,0
|
|
20230601,162800,237436600,73400,73400,73400,73400,0
|
|
20230601,162700,237436600,73400,73400,73400,73400,0
|
|
20230601,162600,237436600,73400,73400,73400,73400,0
|
|
20230601,162500,237436600,73400,73400,73400,73400,0
|
|
20230601,162400,237436600,73400,73400,73400,73400,0
|
|
20230601,162300,237436600,73400,73400,73400,73400,0
|
|
20230601,162200,237436600,73400,73400,73400,73400,0
|
|
20230601,162100,237436600,73400,73400,73400,73400,0
|
|
20230601,162000,237436600,73400,73400,73400,73400,0
|
|
20230601,161900,237436600,73400,73400,73400,73400,0
|
|
20230601,161800,237436600,73400,73400,73400,73400,0
|
|
20230601,161700,237436600,73400,73400,73400,73400,0
|
|
20230601,161600,237436600,73400,73400,73400,73400,0
|
|
20230601,161500,237436600,73400,73400,73400,73400,0
|
|
20230601,161400,237436600,73400,73400,73400,73400,0
|
|
20230601,161300,237436600,73400,73400,73400,73400,0
|
|
20230601,161200,237436600,73400,73400,73400,73400,0
|
|
20230601,161100,237436600,73400,73400,73400,73400,0
|
|
20230601,161000,237436600,73400,73400,73400,73400,0
|
|
20230601,160900,237436600,73400,73400,73400,73400,0
|
|
20230601,160800,237436600,73400,73400,73400,73400,0
|
|
20230601,160700,237436600,73400,73400,73400,73400,0
|
|
20230601,160600,237436600,73400,73400,73400,73400,0
|
|
20230601,160500,237436600,73400,73400,73400,73400,0
|
|
20230601,160400,237436600,73400,73400,73400,73400,0
|
|
20230601,160300,237436600,73400,73400,73400,73400,151
|
|
20230601,160200,237436600,73400,73400,73400,73400,0
|
|
20230601,160100,237436600,73400,73400,73400,73400,0
|
|
20230601,160000,237436600,73400,73400,73400,73400,0
|
|
20230601,155900,237436600,73400,73400,73400,73400,0
|
|
20230601,155800,237436600,73400,73400,73400,73400,0
|
|
20230601,155700,237436600,73400,73400,73400,73400,0
|
|
20230601,155600,237436600,73400,73400,73400,73400,0
|
|
20230601,155500,237436600,73400,73400,73400,73400,0
|
|
20230601,155400,237436600,73400,73400,73400,73400,0
|
|
20230601,155300,237436600,73400,73400,73400,73400,0
|
|
20230601,155200,237436600,73400,73400,73400,73400,0
|
|
20230601,155100,237436600,73400,73400,73400,73400,0
|
|
20230601,155000,237436600,73400,73400,73400,73400,0
|
|
20230601,154900,237436600,73400,73400,73400,73400,0
|
|
20230601,154800,237436600,73400,73400,73400,73400,0
|
|
20230601,154700,237436600,73400,73400,73400,73400,0
|
|
20230601,154600,237436600,73400,73400,73400,73400,0
|
|
20230601,154500,237436600,73400,73400,73400,73400,0
|
|
20230601,154400,237436600,73400,73400,73400,73400,0
|
|
20230601,154300,237436600,73400,73400,73400,73400,0
|
|
20230601,154200,237436600,73400,73400,73400,73400,0
|
|
20230601,154100,237436600,73400,73400,73400,73400,0
|
|
20230601,154000,237436600,73400,73400,73400,73400,0
|
|
20230601,153900,237436600,73400,73400,73400,73400,0
|
|
20230601,153800,237436600,73400,73400,73400,73400,0
|
|
20230601,153700,237436600,73400,73400,73400,73400,0
|
|
20230601,153600,237436600,73400,73400,73400,73400,0
|
|
20230601,153500,237436600,73400,73400,73400,73400,0
|
|
20230601,153400,237436600,73400,73400,73400,73400,0
|
|
20230601,153300,237436600,73400,73400,73400,73400,151
|
|
20230601,153200,237436600,73400,73400,73400,73400,0
|
|
20230601,153100,237436600,73400,73400,73400,73400,0
|
|
20230601,153000,237436600,73400,73400,73400,73400,151
|
|
20230601,152900,226353200,73200,73200,73200,73200,0
|
|
20230601,152800,226353200,73200,73200,73200,73200,0
|
|
20230601,152700,226353200,73200,73200,73200,73200,0
|
|
20230601,152600,226353200,73200,73200,73200,73200,0
|
|
20230601,152500,226353200,73200,73200,73200,73200,0
|
|
20230601,152400,226353200,73200,73200,73200,73200,0
|
|
20230601,152300,226353200,73200,73200,73200,73200,0
|
|
20230601,152200,226353200,73200,73200,73200,73200,0
|
|
20230601,152100,226353200,73200,73200,73200,73200,0
|
|
20230601,152000,226353200,73200,73200,73200,73200,0
|
|
20230601,151900,226353200,73200,73200,73200,73200,0
|
|
20230601,151800,226353200,73200,73200,73200,73200,0
|
|
20230601,151700,226353200,73200,73200,73200,73200,1
|
|
20230601,151600,226280000,73400,73400,73400,73400,0
|
|
20230601,151500,226280000,73400,73300,73400,73300,14
|
|
20230601,151400,225253400,73300,73300,73300,73300,4
|
|
20230601,151300,224960200,73300,73200,73300,73200,5
|
|
20230601,151200,224593800,73300,73300,73300,73300,1
|
|
20230601,151100,224520500,73300,73300,73300,73300,13
|
|
20230601,151000,223567600,73300,73300,73300,73300,50
|
|
20230601,150900,219902600,73400,73400,73400,73400,4
|
|
20230601,150800,219609000,73400,73400,73400,73400,8
|
|
20230601,150700,219021800,73400,73400,73400,73400,6
|
|
20230601,150600,218581400,73400,73400,73400,73400,3
|
|
20230601,150500,218361200,73400,73300,73400,73300,20
|
|
20230601,150400,216894100,73300,73300,73300,73300,31
|
|
20230601,150300,214621800,73300,73300,73300,73300,6
|
|
20230601,150200,214182000,73300,73300,73300,73300,15
|
|
20230601,150100,213082500,73300,73300,73300,73300,13
|
|
20230601,150000,212129600,73300,73300,73300,73200,9
|
|
20230601,145900,211470000,73300,73300,73300,73300,9
|
|
20230601,145800,210810300,73300,73300,73300,73300,8
|
|
20230601,145700,210223900,73300,73300,73300,73300,4
|
|
20230601,145600,209930700,73200,73200,73200,73200,5
|
|
20230601,145500,209564700,73300,73300,73300,73300,7
|
|
20230601,145400,209051600,73300,73300,73300,73300,3
|
|
20230601,145300,208831700,73300,73300,73300,73300,7
|
|
20230601,145200,208318600,73300,73300,73300,73200,11
|
|
20230601,145100,207512400,73300,73300,73300,73300,5
|
|
20230601,145000,207145900,73300,73300,73300,73300,7
|
|
20230601,144900,206632800,73100,73100,73100,73100,0
|
|
20230601,144800,206632800,73100,73300,73300,73100,5
|
|
20230601,144700,206266500,73300,73300,73300,73300,5
|
|
20230601,144600,205900000,73300,73300,73300,73300,3
|
|
20230601,144500,205680100,73300,73400,73400,73200,35
|
|
20230601,144400,203117200,73400,73300,73400,73300,5
|
|
20230601,144300,202750400,73400,73300,73400,73300,9
|
|
20230601,144200,202089900,73300,73400,73400,73300,5
|
|
20230601,144100,201723000,73400,73400,73400,73400,3
|
|
20230601,144000,201502800,73300,73300,73400,73300,6
|
|
20230601,143900,201062600,73400,73400,73400,73400,3
|
|
20230601,143800,200842400,73300,73300,73300,73300,3
|
|
20230601,143700,200622500,73400,73400,73400,73400,15
|
|
20230601,143600,199521500,73400,73400,73400,73400,3
|
|
20230601,143500,199301300,73400,73400,73400,73400,0
|
|
20230601,143400,199301300,73400,73300,73400,73300,8
|
|
20230601,143300,198714200,73300,73300,73300,73300,1
|
|
20230601,143200,198640900,73300,73400,73400,73300,15
|
|
20230601,143100,197541000,73400,73400,73400,73400,0
|
|
20230601,143000,197541000,73400,73400,73400,73400,4
|
|
20230601,142900,197247400,73400,73400,73400,73300,8
|
|
20230601,142800,196660300,73300,73300,73300,73300,7
|
|
20230601,142700,196147200,73300,73300,73300,73300,18
|
|
20230601,142600,194827800,73300,73300,73300,73300,2
|
|
20230601,142500,194681200,73300,73300,73300,73300,3
|
|
20230601,142400,194461300,73300,73300,73300,73300,10
|
|
20230601,142300,193728300,73300,73200,73300,73200,17
|
|
20230601,142200,192483600,73200,73300,73300,73000,18
|
|
20230601,142100,191167000,73300,73300,73300,73300,8
|
|
20230601,142000,190580600,73300,73400,73400,73300,5
|
|
20230601,141900,190213800,73300,73400,73400,73300,6
|
|
20230601,141800,189773500,73400,73400,73400,73400,9
|
|
20230601,141700,189112900,73400,73400,73400,73400,2
|
|
20230601,141600,188966100,73400,73400,73400,73400,9
|
|
20230601,141500,188305500,73400,73400,73400,73400,26
|
|
20230601,141400,186397100,73400,73400,73400,73400,8
|
|
20230601,141300,185809900,73400,73400,73400,73400,3
|
|
20230601,141200,185589700,73400,73400,73400,73400,0
|
|
20230601,141100,185589700,73400,73400,73400,73400,13
|
|
20230601,141000,184635500,73400,73400,73400,73400,0
|
|
20230601,140900,184635500,73400,73400,73400,73400,14
|
|
20230601,140800,183607900,73300,73300,73300,73300,3
|
|
20230601,140700,183388000,73400,73400,73400,73400,3
|
|
20230601,140600,183167800,73400,73400,73400,73400,9
|
|
20230601,140500,182507200,73400,73400,73400,73400,20
|
|
20230601,140400,181039200,73400,73400,73400,73400,3
|
|
20230601,140300,180819000,73400,73400,73400,73400,5
|
|
20230601,140200,180452000,73300,73400,73400,73300,9
|
|
20230601,140100,179791600,73400,73400,73400,73400,5
|
|
20230601,140000,179424600,73400,73400,73400,73400,10
|
|
20230601,135900,178690600,73400,73400,73400,73400,0
|
|
20230601,135800,178690600,73400,73400,73400,73400,8
|
|
20230601,135700,178103400,73400,73400,73400,73400,3
|
|
20230601,135600,177883200,73400,73400,73400,73400,11
|
|
20230601,135500,177075800,73400,73400,73400,73400,4
|
|
20230601,135400,176782200,73400,73400,73400,73400,0
|
|
20230601,135300,176782200,73400,73400,73400,73400,8
|
|
20230601,135200,176195000,73400,73400,73400,73400,4
|
|
20230601,135100,175901400,73300,73200,73300,73200,4
|
|
20230601,135000,175608500,73100,73200,73200,73100,11
|
|
20230601,134900,174803400,73200,73200,73200,73200,0
|
|
20230601,134800,174803400,73200,73200,73200,73200,8
|
|
20230601,134700,174217800,73200,73200,73200,73200,0
|
|
20230601,134600,174217800,73200,73200,73200,73200,8
|
|
20230601,134500,173632200,73200,73200,73200,73200,5
|
|
20230601,134400,173266200,73200,73200,73200,73200,4
|
|
20230601,134300,172973400,73200,73200,73200,73200,13
|
|
20230601,134200,172021800,73200,73300,73300,73200,5
|
|
20230601,134100,171655600,73400,73400,73400,73400,10
|
|
20230601,134000,170921600,73400,73400,73400,73400,6
|
|
20230601,133900,170481200,73400,73400,73400,73400,3
|
|
20230601,133800,170261000,73400,73400,73400,73400,19
|
|
20230601,133700,168866400,73400,73400,73400,73400,8
|
|
20230601,133600,168279200,73400,73400,73400,73400,3
|
|
20230601,133500,168059000,73400,73400,73400,73400,5
|
|
20230601,133400,167692000,73300,73300,73300,73300,8
|
|
20230601,133300,167105600,73300,73300,73300,73300,0
|
|
20230601,133200,167105600,73300,73300,73300,73300,8
|
|
20230601,133100,166519200,73300,73300,73300,73300,7
|
|
20230601,133000,166006100,73300,73300,73300,73300,8
|
|
20230601,132900,165419700,73300,73300,73300,73300,0
|
|
20230601,132800,165419700,73300,73300,73300,73300,8
|
|
20230601,132700,164833300,73300,73300,73300,73300,8
|
|
20230601,132600,164246900,73300,73300,73300,73300,1
|
|
20230601,132500,164173600,73300,73400,73400,73300,10
|
|
20230601,132400,163439800,73400,73400,73400,73400,5
|
|
20230601,132300,163072800,73300,73300,73300,73300,7
|
|
20230601,132200,162559700,73300,73300,73300,73300,7
|
|
20230601,132100,162046600,73300,73300,73300,73300,9
|
|
20230601,132000,161386900,73300,73300,73300,73300,8
|
|
20230601,131900,160800500,73200,73200,73200,73200,1
|
|
20230601,131800,160727300,73300,73300,73300,73300,9
|
|
20230601,131700,160067600,73300,73300,73300,73300,5
|
|
20230601,131600,159701100,73300,73300,73300,73300,3
|
|
20230601,131500,159481200,73300,73300,73300,73300,0
|
|
20230601,131400,159481200,73300,73300,73300,73300,8
|
|
20230601,131300,158894800,73300,73300,73300,73300,4
|
|
20230601,131200,158601600,73300,73300,73300,73300,5
|
|
20230601,131100,158235100,73300,73200,73300,73200,4
|
|
20230601,131000,157942000,73300,73300,73300,73300,0
|
|
20230601,130900,157942000,73300,73300,73300,73300,14
|
|
20230601,130800,156915800,73200,73200,73200,73200,0
|
|
20230601,130700,156915800,73200,73300,73300,73200,14
|
|
20230601,130600,155890200,73300,73300,73300,73300,5
|
|
20230601,130500,155523700,73300,73300,73300,73300,3
|
|
20230601,130400,155303800,73300,73300,73300,73300,8
|
|
20230601,130300,154717400,73300,73300,73300,73300,0
|
|
20230601,130200,154717400,73300,73300,73300,73300,4
|
|
20230601,130100,154424200,73300,73200,73300,73200,25
|
|
20230601,130000,152593700,73300,73300,73300,73300,3
|
|
20230601,125900,152373800,73300,73300,73300,73300,11
|
|
20230601,125800,151567500,73300,73300,73300,73300,3
|
|
20230601,125700,151347600,73300,73300,73300,73300,3
|
|
20230601,125600,151127700,73300,73200,73300,73200,9
|
|
20230601,125500,150468400,73300,73100,73300,73100,4
|
|
20230601,125400,150175400,73200,73200,73200,73200,5
|
|
20230601,125300,149809400,73200,73100,73200,73100,198
|
|
20230601,125200,135333900,73000,73000,73000,73000,1
|
|
20230601,125100,135260900,73000,73000,73000,73000,39
|
|
20230601,125000,132413900,73000,73000,73000,73000,9
|
|
20230601,124900,131756900,73000,73000,73000,73000,5
|
|
20230601,124800,131391900,72900,72900,72900,72900,1
|
|
20230601,124700,131319000,72900,72900,72900,72900,0
|
|
20230601,124600,131319000,72900,72900,72900,72900,12
|
|
20230601,124500,130444200,72900,72900,72900,72900,0
|
|
20230601,124400,130444200,72900,72900,72900,72900,10
|
|
20230601,124300,129715200,72900,72900,72900,72900,5
|
|
20230601,124200,129350700,72900,72900,72900,72900,3
|
|
20230601,124100,129132000,72900,72900,72900,72900,14
|
|
20230601,124000,128111400,72800,72800,72800,72800,0
|
|
20230601,123900,128111400,72800,72800,72800,72800,2
|
|
20230601,123800,127965800,72900,72900,72900,72900,0
|
|
20230601,123700,127965800,72900,72900,72900,72900,0
|
|
20230601,123600,127965800,72900,72900,72900,72900,0
|
|
20230601,123500,127965800,72900,72900,72900,72900,0
|
|
20230601,123400,127965800,72900,72900,72900,72900,0
|
|
20230601,123300,127965800,72900,72900,72900,72900,0
|
|
20230601,123200,127965800,72900,72900,72900,72900,0
|
|
20230601,123100,127965800,72900,72900,72900,72900,0
|
|
20230601,123000,127965800,72900,72900,72900,72900,6
|
|
20230601,122900,127528400,72900,72900,72900,72900,0
|
|
20230601,122800,127528400,72900,72900,72900,72900,0
|
|
20230601,122700,127528400,72900,72900,72900,72900,0
|
|
20230601,122600,127528400,72900,72900,72900,72900,0
|
|
20230601,122500,127528400,72900,72900,72900,72900,0
|
|
20230601,122400,127528400,72900,72900,72900,72900,0
|
|
20230601,122300,127528400,72900,72900,72900,72900,0
|
|
20230601,122200,127528400,72900,72900,72900,72900,0
|
|
20230601,122100,127528400,72900,72900,72900,72900,0
|
|
20230601,122000,127528400,72900,72900,72900,72900,0
|
|
20230601,121900,127528400,72900,72900,72900,72900,64
|
|
20230601,121800,122862800,72900,72900,72900,72900,0
|
|
20230601,121700,122862800,72900,72900,72900,72900,0
|
|
20230601,121600,122862800,72900,72900,72900,72900,0
|
|
20230601,121500,122862800,72900,72900,72900,72900,0
|
|
20230601,121400,122862800,72900,72900,72900,72900,0
|
|
20230601,121300,122862800,72900,72900,72900,72900,0
|
|
20230601,121200,122862800,72900,72900,72900,72900,0
|
|
20230601,121100,122862800,72900,72900,72900,72900,0
|
|
20230601,121000,122862800,72900,72900,72900,72900,0
|
|
20230601,120900,122862800,72900,72900,72900,72900,3
|
|
20230601,120800,122644100,72900,72900,72900,72900,0
|
|
20230601,120700,122644100,72900,72900,72900,72900,0
|
|
20230601,120600,122644100,72900,72900,72900,72900,0
|
|
20230601,120500,122644100,72900,72900,72900,72900,5
|
|
20230601,120400,122279600,72900,72900,72900,72900,0
|
|
20230601,120300,122279600,72900,72900,72900,72900,0
|
|
20230601,120200,122279600,72900,72900,72900,72900,0
|
|
20230601,120100,122279600,72900,72900,72900,72900,0
|
|
20230601,120000,122279600,72900,72900,72900,72900,0
|
|
20230601,115900,122279600,72900,72900,72900,72900,105
|
|
20230601,115800,114625100,73000,73000,73000,73000,100
|
|
20230601,115700,107325100,73000,73000,73000,73000,0
|
|
20230601,115600,107325100,73000,73000,73000,73000,0
|
|
20230601,115500,107325100,73000,73000,73000,73000,0
|
|
20230601,115400,107325100,73000,73000,73000,73000,0
|
|
20230601,115300,107325100,73000,73000,73000,73000,1
|
|
20230601,115200,107252100,73000,73000,73000,73000,0
|
|
20230601,115100,107252100,73000,73000,73000,73000,0
|
|
20230601,115000,107252100,73000,73000,73000,73000,0
|
|
20230601,114900,107252100,73000,73000,73000,73000,0
|
|
20230601,114800,107252100,73000,73000,73000,73000,0
|
|
20230601,114700,107252100,73000,73000,73000,73000,0
|
|
20230601,114600,107252100,73000,73000,73000,73000,0
|
|
20230601,114500,107252100,73000,73000,73000,73000,0
|
|
20230601,114400,107252100,73000,73000,73000,73000,0
|
|
20230601,114300,107252100,73000,73000,73000,73000,0
|
|
20230601,114200,107252100,73000,73000,73000,73000,0
|
|
20230601,114100,107252100,73000,73000,73000,73000,0
|
|
20230601,114000,107252100,73000,73000,73000,73000,0
|
|
20230601,113900,107252100,73000,73000,73000,73000,0
|
|
20230601,113800,107252100,73000,73000,73000,73000,0
|
|
20230601,113700,107252100,73000,73000,73000,73000,3
|
|
20230601,113600,107033100,73000,73000,73000,73000,0
|
|
20230601,113500,107033100,73000,73000,73000,73000,0
|
|
20230601,113400,107033100,73000,73000,73000,73000,0
|
|
20230601,113300,107033100,73000,73000,73000,73000,0
|
|
20230601,113200,107033100,73000,73000,73000,73000,0
|
|
20230601,113100,107033100,73000,73000,73000,73000,0
|
|
20230601,113000,107033100,73000,73000,73000,73000,6
|
|
20230601,112900,106595100,72900,72900,72900,72900,0
|
|
20230601,112800,106595100,72900,72900,72900,72900,0
|
|
20230601,112700,106595100,72900,72900,72900,72900,0
|
|
20230601,112600,106595100,72900,72900,72900,72900,0
|
|
20230601,112500,106595100,72900,72900,72900,72900,25
|
|
20230601,112400,104772600,72900,72900,72900,72900,0
|
|
20230601,112300,104772600,72900,72900,72900,72900,0
|
|
20230601,112200,104772600,72900,72900,72900,72900,0
|
|
20230601,112100,104772600,72900,72900,72900,72900,0
|
|
20230601,112000,104772600,72900,72900,72900,72900,2
|
|
20230601,111900,104626800,73000,73000,73000,73000,1
|
|
20230601,111800,104553800,73100,73100,73100,73100,0
|
|
20230601,111700,104553800,73100,73100,73100,73100,0
|
|
20230601,111600,104553800,73100,73100,73100,73100,1
|
|
20230601,111500,104480700,73100,73100,73100,73100,1
|
|
20230601,111400,104407600,73100,73100,73100,73100,0
|
|
20230601,111300,104407600,73100,73100,73100,73100,0
|
|
20230601,111200,104407600,73100,73100,73100,73100,0
|
|
20230601,111100,104407600,73100,73100,73100,73100,0
|
|
20230601,111000,104407600,73100,73100,73100,73100,0
|
|
20230601,110900,104407600,73100,73100,73100,73100,0
|
|
20230601,110800,104407600,73100,73100,73100,73100,0
|
|
20230601,110700,104407600,73100,73100,73100,73100,0
|
|
20230601,110600,104407600,73100,73100,73100,73100,0
|
|
20230601,110500,104407600,73100,73100,73100,73100,0
|
|
20230601,110400,104407600,73100,73100,73100,73100,0
|
|
20230601,110300,104407600,73100,73100,73100,73100,0
|
|
20230601,110200,104407600,73100,73100,73100,73100,0
|
|
20230601,110100,104407600,73100,73100,73100,73100,0
|
|
20230601,110000,104407600,73100,73100,73100,73100,0
|
|
20230601,105900,104407600,73100,73100,73100,73100,0
|
|
20230601,105800,104407600,73100,73100,73100,73100,0
|
|
20230601,105700,104407600,73100,73100,73100,73100,0
|
|
20230601,105600,104407600,73100,73100,73100,73100,0
|
|
20230601,105500,104407600,73100,73100,73100,73100,0
|
|
20230601,105400,104407600,73100,73100,73100,73100,0
|
|
20230601,105300,104407600,73100,73100,73100,73100,0
|
|
20230601,105200,104407600,73100,73100,73100,73100,0
|
|
20230601,105100,104407600,73100,73100,73100,73100,0
|
|
20230601,105000,104407600,73100,73100,73100,73100,0
|
|
20230601,104900,104407600,73100,73100,73100,73100,0
|
|
20230601,104800,104407600,73100,73100,73100,73100,0
|
|
20230601,104700,104407600,73100,73100,73100,73100,0
|
|
20230601,104600,104407600,73100,73100,73100,73100,0
|
|
20230601,104500,104407600,73100,73100,73100,73100,0
|
|
20230601,104400,104407600,73100,73100,73100,73100,0
|
|
20230601,104300,104407600,73100,73100,73100,73100,0
|
|
20230601,104200,104407600,73100,73100,73100,73100,0
|
|
20230601,104100,104407600,73100,73100,73100,73100,0
|
|
20230601,104000,104407600,73100,73100,73100,73100,0
|
|
20230601,103900,104407600,73100,73100,73100,73100,0
|
|
20230601,103800,104407600,73100,73100,73100,73100,1
|
|
20230601,103700,104334500,72800,72800,72800,72800,0
|
|
20230601,103600,104334500,72800,72800,72800,72800,0
|
|
20230601,103500,104334500,72800,72800,72800,72800,0
|
|
20230601,103400,104334500,72800,72800,72800,72800,0
|
|
20230601,103300,104334500,72800,72800,72800,72800,0
|
|
20230601,103200,104334500,72800,72800,72800,72800,0
|
|
20230601,103100,104334500,72800,72800,72800,72800,0
|
|
20230601,103000,104334500,72800,72800,72800,72800,0
|
|
20230601,102900,104334500,72800,72800,72800,72800,1
|
|
20230601,102800,104261700,73100,73100,73100,73100,13
|
|
20230601,102700,103311400,73100,73100,73100,73100,0
|
|
20230601,102600,103311400,73100,73100,73100,73100,0
|
|
20230601,102500,103311400,73100,73100,73100,73100,0
|
|
20230601,102400,103311400,73100,73100,73100,73100,0
|
|
20230601,102300,103311400,73100,73100,73100,73100,1
|
|
20230601,102200,103238300,72800,72800,72800,72800,0
|
|
20230601,102100,103238300,72800,73000,73000,72800,50
|
|
20230601,102000,99598000,73100,73100,73100,73100,0
|
|
20230601,101900,99598000,73100,73100,73100,73100,0
|
|
20230601,101800,99598000,73100,73100,73100,73100,0
|
|
20230601,101700,99598000,73100,73100,73100,73100,0
|
|
20230601,101600,99598000,73100,73100,73100,73100,0
|
|
20230601,101500,99598000,73100,73100,73100,73100,0
|
|
20230601,101400,99598000,73100,73100,73100,73100,0
|
|
20230601,101300,99598000,73100,73100,73100,73100,0
|
|
20230601,101200,99598000,73100,73100,73100,73100,0
|
|
20230601,101100,99598000,73100,73100,73100,73100,0
|
|
20230601,101000,99598000,73100,73100,73100,73100,0
|
|
20230601,100900,99598000,73100,73100,73100,73100,1
|
|
20230601,100800,99524900,72700,72700,72700,72700,0
|
|
20230601,100700,99524900,72700,72700,72700,72700,0
|
|
20230601,100600,99524900,72700,72900,72900,72700,3
|
|
20230601,100500,99306600,72900,72900,72900,72900,0
|
|
20230601,100400,99306600,72900,72900,72900,72900,0
|
|
20230601,100300,99306600,72900,72900,72900,72900,0
|
|
20230601,100200,99306600,72900,72900,72900,72900,0
|
|
20230601,100100,99306600,72900,72900,72900,72900,9
|
|
20230601,100000,98650500,73100,73100,73100,73100,0
|
|
20230601,095900,98650500,73100,73100,73100,73100,141
|
|
20230601,095800,88343400,73100,73100,73100,73100,0
|
|
20230601,095700,88343400,73100,73100,73100,73100,1
|
|
20230601,095600,88270300,73100,73100,73100,73100,0
|
|
20230601,095500,88270300,73100,73100,73100,73100,0
|
|
20230601,095400,88270300,73100,73100,73100,73100,1
|
|
20230601,095300,88197200,73100,73100,73100,73100,1
|
|
20230601,095200,88124100,73400,73400,73400,73400,0
|
|
20230601,095100,88124100,73400,73400,73400,73400,0
|
|
20230601,095000,88124100,73400,73400,73400,73400,0
|
|
20230601,094900,88124100,73400,73400,73400,73400,0
|
|
20230601,094800,88124100,73400,73400,73400,73400,0
|
|
20230601,094700,88124100,73400,73400,73400,73400,0
|
|
20230601,094600,88124100,73400,73400,73400,73400,0
|
|
20230601,094500,88124100,73400,73400,73400,73400,0
|
|
20230601,094400,88124100,73400,73400,73400,73400,5
|
|
20230601,094300,87757100,73400,73100,73400,73100,259
|
|
20230601,094200,68764100,73100,73100,73100,73000,56
|
|
20230601,094100,64671500,73100,72800,73100,72800,265
|
|
20230601,094000,45378300,72800,72800,72800,72800,0
|
|
20230601,093900,45378300,72800,72800,72800,72800,121
|
|
20230601,093800,36569500,72900,72900,72900,72900,0
|
|
20230601,093700,36569500,72900,72900,72900,72900,0
|
|
20230601,093600,36569500,72900,72900,72900,72900,0
|
|
20230601,093500,36569500,72900,72900,72900,72900,0
|
|
20230601,093400,36569500,72900,72900,72900,72900,0
|
|
20230601,093300,36569500,72900,72900,72900,72900,0
|
|
20230601,093200,36569500,72900,72900,72900,72900,0
|
|
20230601,093100,36569500,72900,72900,72900,72900,0
|
|
20230601,093000,36569500,72900,72900,72900,72900,0
|
|
20230601,092900,36569500,72900,72900,72900,72900,10
|
|
20230601,092800,35840500,72900,72900,72900,72900,0
|
|
20230601,092700,35840500,72900,72900,72900,72900,0
|
|
20230601,092600,35840500,72900,72900,72900,72900,0
|
|
20230601,092500,35840500,72900,72900,72900,72900,0
|
|
20230601,092400,35840500,72900,72900,72900,72900,0
|
|
20230601,092300,35840500,72900,72900,72900,72900,0
|
|
20230601,092200,35840500,72900,72900,72900,72900,4
|
|
20230601,092100,35548900,72900,72900,72900,72900,0
|
|
20230601,092000,35548900,72900,72900,72900,72900,0
|
|
20230601,091900,35548900,72900,72900,72900,72900,0
|
|
20230601,091800,35548900,72900,72900,72900,72900,0
|
|
20230601,091700,35548900,72900,72900,72900,72900,0
|
|
20230601,091600,35548900,72900,72900,72900,72900,0
|
|
20230601,091500,35548900,72900,72900,72900,72900,0
|
|
20230601,091400,35548900,72900,72900,72900,72900,7
|
|
20230601,091300,35038600,73200,73200,73200,73200,0
|
|
20230601,091200,35038600,73200,73200,73200,73200,0
|
|
20230601,091100,35038600,73200,73200,73200,73200,49
|
|
20230601,091000,31451800,73400,73400,73400,73400,0
|
|
20230601,090900,31451800,73400,73400,73400,73400,0
|
|
20230601,090800,31451800,73400,72800,73400,72700,69
|
|
20230601,090700,26429000,73500,73500,73500,73500,0
|
|
20230601,090600,26429000,73500,73500,73500,73500,13
|
|
20230601,090500,25473500,73600,73500,73600,73500,109
|
|
20230601,090400,17461100,73500,73500,73600,73500,120
|
|
20230601,090300,8640600,73500,73500,73500,73500,0
|
|
20230601,090200,8640600,73500,73500,73500,73500,0
|
|
20230601,090100,8640600,73500,73500,73500,73500,0
|
|
20230601,090000,8640600,73500,73200,73500,73200,118
|