824 lines
40 KiB
CSV
824 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,224100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,224000,3976856830,5470,5470,5470,5470,0
|
|
20230601,223900,3976856830,5470,5470,5470,5470,0
|
|
20230601,223800,3976856830,5470,5470,5470,5470,0
|
|
20230601,223700,3976856830,5470,5470,5470,5470,0
|
|
20230601,223600,3976856830,5470,5470,5470,5470,0
|
|
20230601,223500,3976856830,5470,5470,5470,5470,0
|
|
20230601,223400,3976856830,5470,5470,5470,5470,0
|
|
20230601,223300,3976856830,5470,5470,5470,5470,0
|
|
20230601,223200,3976856830,5470,5470,5470,5470,0
|
|
20230601,223100,3976856830,5470,5470,5470,5470,0
|
|
20230601,223000,3976856830,5470,5470,5470,5470,0
|
|
20230601,222900,3976856830,5470,5470,5470,5470,0
|
|
20230601,222800,3976856830,5470,5470,5470,5470,0
|
|
20230601,222700,3976856830,5470,5470,5470,5470,0
|
|
20230601,222600,3976856830,5470,5470,5470,5470,0
|
|
20230601,222500,3976856830,5470,5470,5470,5470,0
|
|
20230601,222400,3976856830,5470,5470,5470,5470,0
|
|
20230601,222300,3976856830,5470,5470,5470,5470,0
|
|
20230601,222200,3976856830,5470,5470,5470,5470,0
|
|
20230601,222100,3976856830,5470,5470,5470,5470,0
|
|
20230601,222000,3976856830,5470,5470,5470,5470,0
|
|
20230601,221900,3976856830,5470,5470,5470,5470,0
|
|
20230601,221800,3976856830,5470,5470,5470,5470,0
|
|
20230601,221700,3976856830,5470,5470,5470,5470,0
|
|
20230601,221600,3976856830,5470,5470,5470,5470,0
|
|
20230601,221500,3976856830,5470,5470,5470,5470,0
|
|
20230601,221400,3976856830,5470,5470,5470,5470,0
|
|
20230601,221300,3976856830,5470,5470,5470,5470,0
|
|
20230601,221200,3976856830,5470,5470,5470,5470,0
|
|
20230601,221100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,221000,3976856830,5470,5470,5470,5470,0
|
|
20230601,220900,3976856830,5470,5470,5470,5470,0
|
|
20230601,220800,3976856830,5470,5470,5470,5470,0
|
|
20230601,220700,3976856830,5470,5470,5470,5470,0
|
|
20230601,220600,3976856830,5470,5470,5470,5470,0
|
|
20230601,220500,3976856830,5470,5470,5470,5470,0
|
|
20230601,220400,3976856830,5470,5470,5470,5470,0
|
|
20230601,220300,3976856830,5470,5470,5470,5470,0
|
|
20230601,220200,3976856830,5470,5470,5470,5470,0
|
|
20230601,220100,3976856830,5470,5470,5470,5470,0
|
|
20230601,220000,3976856830,5470,5470,5470,5470,0
|
|
20230601,215900,3976856830,5470,5470,5470,5470,0
|
|
20230601,215800,3976856830,5470,5470,5470,5470,0
|
|
20230601,215700,3976856830,5470,5470,5470,5470,0
|
|
20230601,215600,3976856830,5470,5470,5470,5470,0
|
|
20230601,215500,3976856830,5470,5470,5470,5470,0
|
|
20230601,215400,3976856830,5470,5470,5470,5470,0
|
|
20230601,215300,3976856830,5470,5470,5470,5470,0
|
|
20230601,215200,3976856830,5470,5470,5470,5470,0
|
|
20230601,215100,3976856830,5470,5470,5470,5470,0
|
|
20230601,215000,3976856830,5470,5470,5470,5470,0
|
|
20230601,214900,3976856830,5470,5470,5470,5470,0
|
|
20230601,214800,3976856830,5470,5470,5470,5470,0
|
|
20230601,214700,3976856830,5470,5470,5470,5470,0
|
|
20230601,214600,3976856830,5470,5470,5470,5470,0
|
|
20230601,214500,3976856830,5470,5470,5470,5470,0
|
|
20230601,214400,3976856830,5470,5470,5470,5470,0
|
|
20230601,214300,3976856830,5470,5470,5470,5470,0
|
|
20230601,214200,3976856830,5470,5470,5470,5470,0
|
|
20230601,214100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,214000,3976856830,5470,5470,5470,5470,0
|
|
20230601,213900,3976856830,5470,5470,5470,5470,0
|
|
20230601,213800,3976856830,5470,5470,5470,5470,0
|
|
20230601,213700,3976856830,5470,5470,5470,5470,0
|
|
20230601,213600,3976856830,5470,5470,5470,5470,0
|
|
20230601,213500,3976856830,5470,5470,5470,5470,0
|
|
20230601,213400,3976856830,5470,5470,5470,5470,0
|
|
20230601,213300,3976856830,5470,5470,5470,5470,0
|
|
20230601,213200,3976856830,5470,5470,5470,5470,0
|
|
20230601,213100,3976856830,5470,5470,5470,5470,0
|
|
20230601,213000,3976856830,5470,5470,5470,5470,0
|
|
20230601,212900,3976856830,5470,5470,5470,5470,0
|
|
20230601,212800,3976856830,5470,5470,5470,5470,0
|
|
20230601,212700,3976856830,5470,5470,5470,5470,0
|
|
20230601,212600,3976856830,5470,5470,5470,5470,0
|
|
20230601,212500,3976856830,5470,5470,5470,5470,0
|
|
20230601,212400,3976856830,5470,5470,5470,5470,0
|
|
20230601,212300,3976856830,5470,5470,5470,5470,0
|
|
20230601,212200,3976856830,5470,5470,5470,5470,0
|
|
20230601,212100,3976856830,5470,5470,5470,5470,0
|
|
20230601,212000,3976856830,5470,5470,5470,5470,0
|
|
20230601,211900,3976856830,5470,5470,5470,5470,0
|
|
20230601,211800,3976856830,5470,5470,5470,5470,0
|
|
20230601,211700,3976856830,5470,5470,5470,5470,0
|
|
20230601,211600,3976856830,5470,5470,5470,5470,0
|
|
20230601,211500,3976856830,5470,5470,5470,5470,0
|
|
20230601,211400,3976856830,5470,5470,5470,5470,0
|
|
20230601,211300,3976856830,5470,5470,5470,5470,0
|
|
20230601,211200,3976856830,5470,5470,5470,5470,0
|
|
20230601,211100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,211000,3976856830,5470,5470,5470,5470,0
|
|
20230601,210900,3976856830,5470,5470,5470,5470,0
|
|
20230601,210800,3976856830,5470,5470,5470,5470,0
|
|
20230601,210700,3976856830,5470,5470,5470,5470,0
|
|
20230601,210600,3976856830,5470,5470,5470,5470,0
|
|
20230601,210500,3976856830,5470,5470,5470,5470,0
|
|
20230601,210400,3976856830,5470,5470,5470,5470,0
|
|
20230601,210300,3976856830,5470,5470,5470,5470,0
|
|
20230601,210200,3976856830,5470,5470,5470,5470,0
|
|
20230601,210100,3976856830,5470,5470,5470,5470,0
|
|
20230601,210000,3976856830,5470,5470,5470,5470,0
|
|
20230601,205900,3976856830,5470,5470,5470,5470,0
|
|
20230601,205800,3976856830,5470,5470,5470,5470,0
|
|
20230601,205700,3976856830,5470,5470,5470,5470,0
|
|
20230601,205600,3976856830,5470,5470,5470,5470,0
|
|
20230601,205500,3976856830,5470,5470,5470,5470,0
|
|
20230601,205400,3976856830,5470,5470,5470,5470,0
|
|
20230601,205300,3976856830,5470,5470,5470,5470,0
|
|
20230601,205200,3976856830,5470,5470,5470,5470,0
|
|
20230601,205100,3976856830,5470,5470,5470,5470,0
|
|
20230601,205000,3976856830,5470,5470,5470,5470,0
|
|
20230601,204900,3976856830,5470,5470,5470,5470,0
|
|
20230601,204800,3976856830,5470,5470,5470,5470,0
|
|
20230601,204700,3976856830,5470,5470,5470,5470,0
|
|
20230601,204600,3976856830,5470,5470,5470,5470,0
|
|
20230601,204500,3976856830,5470,5470,5470,5470,0
|
|
20230601,204400,3976856830,5470,5470,5470,5470,0
|
|
20230601,204300,3976856830,5470,5470,5470,5470,0
|
|
20230601,204200,3976856830,5470,5470,5470,5470,0
|
|
20230601,204100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,204000,3976856830,5470,5470,5470,5470,0
|
|
20230601,203900,3976856830,5470,5470,5470,5470,0
|
|
20230601,203800,3976856830,5470,5470,5470,5470,0
|
|
20230601,203700,3976856830,5470,5470,5470,5470,0
|
|
20230601,203600,3976856830,5470,5470,5470,5470,0
|
|
20230601,203500,3976856830,5470,5470,5470,5470,0
|
|
20230601,203400,3976856830,5470,5470,5470,5470,0
|
|
20230601,203300,3976856830,5470,5470,5470,5470,0
|
|
20230601,203200,3976856830,5470,5470,5470,5470,0
|
|
20230601,203100,3976856830,5470,5470,5470,5470,0
|
|
20230601,203000,3976856830,5470,5470,5470,5470,0
|
|
20230601,202900,3976856830,5470,5470,5470,5470,0
|
|
20230601,202800,3976856830,5470,5470,5470,5470,0
|
|
20230601,202700,3976856830,5470,5470,5470,5470,0
|
|
20230601,202600,3976856830,5470,5470,5470,5470,0
|
|
20230601,202500,3976856830,5470,5470,5470,5470,0
|
|
20230601,202400,3976856830,5470,5470,5470,5470,0
|
|
20230601,202300,3976856830,5470,5470,5470,5470,0
|
|
20230601,202200,3976856830,5470,5470,5470,5470,0
|
|
20230601,202100,3976856830,5470,5470,5470,5470,0
|
|
20230601,202000,3976856830,5470,5470,5470,5470,0
|
|
20230601,201900,3976856830,5470,5470,5470,5470,0
|
|
20230601,201800,3976856830,5470,5470,5470,5470,0
|
|
20230601,201700,3976856830,5470,5470,5470,5470,0
|
|
20230601,201600,3976856830,5470,5470,5470,5470,0
|
|
20230601,201500,3976856830,5470,5470,5470,5470,0
|
|
20230601,201400,3976856830,5470,5470,5470,5470,0
|
|
20230601,201300,3976856830,5470,5470,5470,5470,0
|
|
20230601,201200,3976856830,5470,5470,5470,5470,0
|
|
20230601,201100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,201000,3976856830,5470,5470,5470,5470,0
|
|
20230601,200900,3976856830,5470,5470,5470,5470,0
|
|
20230601,200800,3976856830,5470,5470,5470,5470,0
|
|
20230601,200700,3976856830,5470,5470,5470,5470,0
|
|
20230601,200600,3976856830,5470,5470,5470,5470,0
|
|
20230601,200500,3976856830,5470,5470,5470,5470,0
|
|
20230601,200400,3976856830,5470,5470,5470,5470,0
|
|
20230601,200300,3976856830,5470,5470,5470,5470,0
|
|
20230601,200200,3976856830,5470,5470,5470,5470,0
|
|
20230601,200100,3976856830,5470,5470,5470,5470,0
|
|
20230601,200000,3976856830,5470,5470,5470,5470,0
|
|
20230601,195900,3976856830,5470,5470,5470,5470,0
|
|
20230601,195800,3976856830,5470,5470,5470,5470,0
|
|
20230601,195700,3976856830,5470,5470,5470,5470,0
|
|
20230601,195600,3976856830,5470,5470,5470,5470,0
|
|
20230601,195500,3976856830,5470,5470,5470,5470,0
|
|
20230601,195400,3976856830,5470,5470,5470,5470,0
|
|
20230601,195300,3976856830,5470,5470,5470,5470,0
|
|
20230601,195200,3976856830,5470,5470,5470,5470,0
|
|
20230601,195100,3976856830,5470,5470,5470,5470,0
|
|
20230601,195000,3976856830,5470,5470,5470,5470,0
|
|
20230601,194900,3976856830,5470,5470,5470,5470,0
|
|
20230601,194800,3976856830,5470,5470,5470,5470,0
|
|
20230601,194700,3976856830,5470,5470,5470,5470,0
|
|
20230601,194600,3976856830,5470,5470,5470,5470,0
|
|
20230601,194500,3976856830,5470,5470,5470,5470,0
|
|
20230601,194400,3976856830,5470,5470,5470,5470,0
|
|
20230601,194300,3976856830,5470,5470,5470,5470,0
|
|
20230601,194200,3976856830,5470,5470,5470,5470,0
|
|
20230601,194100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,194000,3976856830,5470,5470,5470,5470,0
|
|
20230601,193900,3976856830,5470,5470,5470,5470,0
|
|
20230601,193800,3976856830,5470,5470,5470,5470,0
|
|
20230601,193700,3976856830,5470,5470,5470,5470,0
|
|
20230601,193600,3976856830,5470,5470,5470,5470,0
|
|
20230601,193500,3976856830,5470,5470,5470,5470,0
|
|
20230601,193400,3976856830,5470,5470,5470,5470,0
|
|
20230601,193300,3976856830,5470,5470,5470,5470,0
|
|
20230601,193200,3976856830,5470,5470,5470,5470,0
|
|
20230601,193100,3976856830,5470,5470,5470,5470,0
|
|
20230601,193000,3976856830,5470,5470,5470,5470,0
|
|
20230601,192900,3976856830,5470,5470,5470,5470,0
|
|
20230601,192800,3976856830,5470,5470,5470,5470,0
|
|
20230601,192700,3976856830,5470,5470,5470,5470,0
|
|
20230601,192600,3976856830,5470,5470,5470,5470,0
|
|
20230601,192500,3976856830,5470,5470,5470,5470,0
|
|
20230601,192400,3976856830,5470,5470,5470,5470,0
|
|
20230601,192300,3976856830,5470,5470,5470,5470,0
|
|
20230601,192200,3976856830,5470,5470,5470,5470,0
|
|
20230601,192100,3976856830,5470,5470,5470,5470,0
|
|
20230601,192000,3976856830,5470,5470,5470,5470,0
|
|
20230601,191900,3976856830,5470,5470,5470,5470,0
|
|
20230601,191800,3976856830,5470,5470,5470,5470,0
|
|
20230601,191700,3976856830,5470,5470,5470,5470,0
|
|
20230601,191600,3976856830,5470,5470,5470,5470,0
|
|
20230601,191500,3976856830,5470,5470,5470,5470,0
|
|
20230601,191400,3976856830,5470,5470,5470,5470,0
|
|
20230601,191300,3976856830,5470,5470,5470,5470,0
|
|
20230601,191200,3976856830,5470,5470,5470,5470,0
|
|
20230601,191100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,191000,3976856830,5470,5470,5470,5470,0
|
|
20230601,190900,3976856830,5470,5470,5470,5470,0
|
|
20230601,190800,3976856830,5470,5470,5470,5470,0
|
|
20230601,190700,3976856830,5470,5470,5470,5470,0
|
|
20230601,190600,3976856830,5470,5470,5470,5470,0
|
|
20230601,190500,3976856830,5470,5470,5470,5470,0
|
|
20230601,190400,3976856830,5470,5470,5470,5470,0
|
|
20230601,190300,3976856830,5470,5470,5470,5470,0
|
|
20230601,190200,3976856830,5470,5470,5470,5470,0
|
|
20230601,190100,3976856830,5470,5470,5470,5470,0
|
|
20230601,190000,3976856830,5470,5470,5470,5470,0
|
|
20230601,185900,3976856830,5470,5470,5470,5470,0
|
|
20230601,185800,3976856830,5470,5470,5470,5470,0
|
|
20230601,185700,3976856830,5470,5470,5470,5470,0
|
|
20230601,185600,3976856830,5470,5470,5470,5470,0
|
|
20230601,185500,3976856830,5470,5470,5470,5470,0
|
|
20230601,185400,3976856830,5470,5470,5470,5470,0
|
|
20230601,185300,3976856830,5470,5470,5470,5470,0
|
|
20230601,185200,3976856830,5470,5470,5470,5470,0
|
|
20230601,185100,3976856830,5470,5470,5470,5470,0
|
|
20230601,185000,3976856830,5470,5470,5470,5470,0
|
|
20230601,184900,3976856830,5470,5470,5470,5470,0
|
|
20230601,184800,3976856830,5470,5470,5470,5470,0
|
|
20230601,184700,3976856830,5470,5470,5470,5470,0
|
|
20230601,184600,3976856830,5470,5470,5470,5470,0
|
|
20230601,184500,3976856830,5470,5470,5470,5470,0
|
|
20230601,184400,3976856830,5470,5470,5470,5470,0
|
|
20230601,184300,3976856830,5470,5470,5470,5470,0
|
|
20230601,184200,3976856830,5470,5470,5470,5470,0
|
|
20230601,184100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,184000,3976856830,5470,5470,5470,5470,0
|
|
20230601,183900,3976856830,5470,5470,5470,5470,0
|
|
20230601,183800,3976856830,5470,5470,5470,5470,0
|
|
20230601,183700,3976856830,5470,5470,5470,5470,0
|
|
20230601,183600,3976856830,5470,5470,5470,5470,0
|
|
20230601,183500,3976856830,5470,5470,5470,5470,0
|
|
20230601,183400,3976856830,5470,5470,5470,5470,0
|
|
20230601,183300,3976856830,5470,5470,5470,5470,0
|
|
20230601,183200,3976856830,5470,5470,5470,5470,0
|
|
20230601,183100,3976856830,5470,5470,5470,5470,0
|
|
20230601,183000,3976856830,5470,5470,5470,5470,0
|
|
20230601,182900,3976856830,5470,5470,5470,5470,0
|
|
20230601,182800,3976856830,5470,5470,5470,5470,0
|
|
20230601,182700,3976856830,5470,5470,5470,5470,0
|
|
20230601,182600,3976856830,5470,5470,5470,5470,0
|
|
20230601,182500,3976856830,5470,5470,5470,5470,0
|
|
20230601,182400,3976856830,5470,5470,5470,5470,0
|
|
20230601,182300,3976856830,5470,5470,5470,5470,0
|
|
20230601,182200,3976856830,5470,5470,5470,5470,0
|
|
20230601,182100,3976856830,5470,5470,5470,5470,0
|
|
20230601,182000,3976856830,5470,5470,5470,5470,0
|
|
20230601,181900,3976856830,5470,5470,5470,5470,0
|
|
20230601,181800,3976856830,5470,5470,5470,5470,0
|
|
20230601,181700,3976856830,5470,5470,5470,5470,0
|
|
20230601,181600,3976856830,5470,5470,5470,5470,0
|
|
20230601,181500,3976856830,5470,5470,5470,5470,0
|
|
20230601,181400,3976856830,5470,5470,5470,5470,0
|
|
20230601,181300,3976856830,5470,5470,5470,5470,0
|
|
20230601,181200,3976856830,5470,5470,5470,5470,0
|
|
20230601,181100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,181000,3976856830,5470,5470,5470,5470,0
|
|
20230601,180900,3976856830,5470,5470,5470,5470,0
|
|
20230601,180800,3976856830,5470,5470,5470,5470,0
|
|
20230601,180700,3976856830,5470,5470,5470,5470,0
|
|
20230601,180600,3976856830,5470,5470,5470,5470,0
|
|
20230601,180500,3976856830,5470,5470,5470,5470,0
|
|
20230601,180400,3976856830,5470,5470,5470,5470,0
|
|
20230601,180300,3976856830,5470,5470,5470,5470,0
|
|
20230601,180200,3976856830,5470,5470,5470,5470,0
|
|
20230601,180100,3976856830,5470,5470,5470,5470,0
|
|
20230601,180000,3976856830,5470,5470,5470,5470,0
|
|
20230601,175900,3976856830,5470,5470,5470,5470,0
|
|
20230601,175800,3976856830,5470,5470,5470,5470,0
|
|
20230601,175700,3976856830,5470,5470,5470,5470,0
|
|
20230601,175600,3976856830,5470,5470,5470,5470,0
|
|
20230601,175500,3976856830,5470,5470,5470,5470,0
|
|
20230601,175400,3976856830,5470,5470,5470,5470,0
|
|
20230601,175300,3976856830,5470,5470,5470,5470,0
|
|
20230601,175200,3976856830,5470,5470,5470,5470,0
|
|
20230601,175100,3976856830,5470,5470,5470,5470,0
|
|
20230601,175000,3976856830,5470,5470,5470,5470,0
|
|
20230601,174900,3976856830,5470,5470,5470,5470,0
|
|
20230601,174800,3976856830,5470,5470,5470,5470,0
|
|
20230601,174700,3976856830,5470,5470,5470,5470,0
|
|
20230601,174600,3976856830,5470,5470,5470,5470,0
|
|
20230601,174500,3976856830,5470,5470,5470,5470,0
|
|
20230601,174400,3976856830,5470,5470,5470,5470,0
|
|
20230601,174300,3976856830,5470,5470,5470,5470,0
|
|
20230601,174200,3976856830,5470,5470,5470,5470,0
|
|
20230601,174100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,174000,3976856830,5470,5470,5470,5470,0
|
|
20230601,173900,3976856830,5470,5470,5470,5470,0
|
|
20230601,173800,3976856830,5470,5470,5470,5470,0
|
|
20230601,173700,3976856830,5470,5470,5470,5470,0
|
|
20230601,173600,3976856830,5470,5470,5470,5470,0
|
|
20230601,173500,3976856830,5470,5470,5470,5470,0
|
|
20230601,173400,3976856830,5470,5470,5470,5470,0
|
|
20230601,173300,3976856830,5470,5470,5470,5470,0
|
|
20230601,173200,3976856830,5470,5470,5470,5470,0
|
|
20230601,173100,3976856830,5470,5470,5470,5470,0
|
|
20230601,173000,3976856830,5470,5470,5470,5470,0
|
|
20230601,172900,3976856830,5470,5470,5470,5470,0
|
|
20230601,172800,3976856830,5470,5470,5470,5470,0
|
|
20230601,172700,3976856830,5470,5470,5470,5470,0
|
|
20230601,172600,3976856830,5470,5470,5470,5470,0
|
|
20230601,172500,3976856830,5470,5470,5470,5470,0
|
|
20230601,172400,3976856830,5470,5470,5470,5470,0
|
|
20230601,172300,3976856830,5470,5470,5470,5470,0
|
|
20230601,172200,3976856830,5470,5470,5470,5470,0
|
|
20230601,172100,3976856830,5470,5470,5470,5470,0
|
|
20230601,172000,3976856830,5470,5470,5470,5470,0
|
|
20230601,171900,3976856830,5470,5470,5470,5470,0
|
|
20230601,171800,3976856830,5470,5470,5470,5470,0
|
|
20230601,171700,3976856830,5470,5470,5470,5470,0
|
|
20230601,171600,3976856830,5470,5470,5470,5470,0
|
|
20230601,171500,3976856830,5470,5470,5470,5470,0
|
|
20230601,171400,3976856830,5470,5470,5470,5470,0
|
|
20230601,171300,3976856830,5470,5470,5470,5470,0
|
|
20230601,171200,3976856830,5470,5470,5470,5470,0
|
|
20230601,171100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,171000,3976856830,5470,5470,5470,5470,0
|
|
20230601,170900,3976856830,5470,5470,5470,5470,0
|
|
20230601,170800,3976856830,5470,5470,5470,5470,0
|
|
20230601,170700,3976856830,5470,5470,5470,5470,0
|
|
20230601,170600,3976856830,5470,5470,5470,5470,0
|
|
20230601,170500,3976856830,5470,5470,5470,5470,0
|
|
20230601,170400,3976856830,5470,5470,5470,5470,0
|
|
20230601,170300,3976856830,5470,5470,5470,5470,0
|
|
20230601,170200,3976856830,5470,5470,5470,5470,0
|
|
20230601,170100,3976856830,5470,5470,5470,5470,0
|
|
20230601,170000,3976856830,5470,5470,5470,5470,0
|
|
20230601,165900,3976856830,5470,5470,5470,5470,0
|
|
20230601,165800,3976856830,5470,5470,5470,5470,0
|
|
20230601,165700,3976856830,5470,5470,5470,5470,0
|
|
20230601,165600,3976856830,5470,5470,5470,5470,0
|
|
20230601,165500,3976856830,5470,5470,5470,5470,0
|
|
20230601,165400,3976856830,5470,5470,5470,5470,0
|
|
20230601,165300,3976856830,5470,5470,5470,5470,0
|
|
20230601,165200,3976856830,5470,5470,5470,5470,0
|
|
20230601,165100,3976856830,5470,5470,5470,5470,0
|
|
20230601,165000,3976856830,5470,5470,5470,5470,0
|
|
20230601,164900,3976856830,5470,5470,5470,5470,0
|
|
20230601,164800,3976856830,5470,5470,5470,5470,0
|
|
20230601,164700,3976856830,5470,5470,5470,5470,0
|
|
20230601,164600,3976856830,5470,5470,5470,5470,0
|
|
20230601,164500,3976856830,5470,5470,5470,5470,0
|
|
20230601,164400,3976856830,5470,5470,5470,5470,0
|
|
20230601,164300,3976856830,5470,5470,5470,5470,0
|
|
20230601,164200,3976856830,5470,5470,5470,5470,0
|
|
20230601,164100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,164000,3976856830,5470,5470,5470,5470,0
|
|
20230601,163900,3976856830,5470,5470,5470,5470,0
|
|
20230601,163800,3976856830,5470,5470,5470,5470,0
|
|
20230601,163700,3976856830,5470,5470,5470,5470,0
|
|
20230601,163600,3976856830,5470,5470,5470,5470,0
|
|
20230601,163500,3976856830,5470,5470,5470,5470,0
|
|
20230601,163400,3976856830,5470,5470,5470,5470,0
|
|
20230601,163300,3976856830,5470,5470,5470,5470,0
|
|
20230601,163200,3976856830,5470,5470,5470,5470,0
|
|
20230601,163100,3976856830,5470,5470,5470,5470,0
|
|
20230601,163000,3976856830,5470,5470,5470,5470,0
|
|
20230601,162900,3976856830,5470,5470,5470,5470,0
|
|
20230601,162800,3976856830,5470,5470,5470,5470,0
|
|
20230601,162700,3976856830,5470,5470,5470,5470,0
|
|
20230601,162600,3976856830,5470,5470,5470,5470,0
|
|
20230601,162500,3976856830,5470,5470,5470,5470,0
|
|
20230601,162400,3976856830,5470,5470,5470,5470,0
|
|
20230601,162300,3976856830,5470,5470,5470,5470,0
|
|
20230601,162200,3976856830,5470,5470,5470,5470,0
|
|
20230601,162100,3976856830,5470,5470,5470,5470,0
|
|
20230601,162000,3976856830,5470,5470,5470,5470,0
|
|
20230601,161900,3976856830,5470,5470,5470,5470,0
|
|
20230601,161800,3976856830,5470,5470,5470,5470,0
|
|
20230601,161700,3976856830,5470,5470,5470,5470,0
|
|
20230601,161600,3976856830,5470,5470,5470,5470,0
|
|
20230601,161500,3976856830,5470,5470,5470,5470,0
|
|
20230601,161400,3976856830,5470,5470,5470,5470,0
|
|
20230601,161300,3976856830,5470,5470,5470,5470,0
|
|
20230601,161200,3976856830,5470,5470,5470,5470,0
|
|
20230601,161100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,161000,3976856830,5470,5470,5470,5470,0
|
|
20230601,160900,3976856830,5470,5470,5470,5470,0
|
|
20230601,160800,3976856830,5470,5470,5470,5470,0
|
|
20230601,160700,3976856830,5470,5470,5470,5470,0
|
|
20230601,160600,3976856830,5470,5470,5470,5470,0
|
|
20230601,160500,3976856830,5470,5470,5470,5470,0
|
|
20230601,160400,3976856830,5470,5470,5470,5470,0
|
|
20230601,160300,3976856830,5470,5470,5470,5470,0
|
|
20230601,160200,3976856830,5470,5470,5470,5470,0
|
|
20230601,160100,3976856830,5470,5470,5470,5470,0
|
|
20230601,160000,3976856830,5470,5470,5470,5470,0
|
|
20230601,155900,3976856830,5470,5470,5470,5470,0
|
|
20230601,155800,3976856830,5470,5470,5470,5470,0
|
|
20230601,155700,3976856830,5470,5470,5470,5470,0
|
|
20230601,155600,3976856830,5470,5470,5470,5470,0
|
|
20230601,155500,3976856830,5470,5470,5470,5470,0
|
|
20230601,155400,3976856830,5470,5470,5470,5470,0
|
|
20230601,155300,3976856830,5470,5470,5470,5470,0
|
|
20230601,155200,3976856830,5470,5470,5470,5470,0
|
|
20230601,155100,3976856830,5470,5470,5470,5470,0
|
|
20230601,155000,3976856830,5470,5470,5470,5470,0
|
|
20230601,154900,3976856830,5470,5470,5470,5470,0
|
|
20230601,154800,3976856830,5470,5470,5470,5470,0
|
|
20230601,154700,3976856830,5470,5470,5470,5470,0
|
|
20230601,154600,3976856830,5470,5470,5470,5470,0
|
|
20230601,154500,3976856830,5470,5470,5470,5470,0
|
|
20230601,154400,3976856830,5470,5470,5470,5470,0
|
|
20230601,154300,3976856830,5470,5470,5470,5470,0
|
|
20230601,154200,3976856830,5470,5470,5470,5470,0
|
|
20230601,154100,3976856830,5470,5470,5470,5470,18585
|
|
20230601,154000,3976856830,5470,5470,5470,5470,0
|
|
20230601,153900,3976856830,5470,5470,5470,5470,0
|
|
20230601,153800,3976856830,5470,5470,5470,5470,0
|
|
20230601,153700,3976856830,5470,5470,5470,5470,0
|
|
20230601,153600,3976856830,5470,5470,5470,5470,0
|
|
20230601,153500,3976856830,5470,5470,5470,5470,0
|
|
20230601,153400,3976856830,5470,5470,5470,5470,0
|
|
20230601,153300,3976856830,5470,5470,5470,5470,0
|
|
20230601,153200,3976856830,5470,5470,5470,5470,0
|
|
20230601,153100,3976856830,5470,5470,5470,5470,0
|
|
20230601,153000,3976856830,5470,5470,5470,5470,18585
|
|
20230601,152900,3875196880,5430,5430,5430,5430,0
|
|
20230601,152800,3875196880,5430,5430,5430,5430,0
|
|
20230601,152700,3875196880,5430,5430,5430,5430,0
|
|
20230601,152600,3875196880,5430,5430,5430,5430,0
|
|
20230601,152500,3875196880,5430,5430,5430,5430,0
|
|
20230601,152400,3875196880,5430,5430,5430,5430,0
|
|
20230601,152300,3875196880,5430,5430,5430,5430,0
|
|
20230601,152200,3875196880,5430,5430,5430,5430,0
|
|
20230601,152100,3875196880,5430,5430,5430,5430,0
|
|
20230601,152000,3875196880,5430,5430,5430,5430,0
|
|
20230601,151900,3875196880,5430,5460,5460,5420,2826
|
|
20230601,151800,3859841710,5450,5440,5450,5430,2420
|
|
20230601,151700,3846675600,5450,5440,5450,5440,1552
|
|
20230601,151600,3838227720,5440,5460,5460,5440,886
|
|
20230601,151500,3833399490,5460,5440,5460,5440,294
|
|
20230601,151400,3831799310,5450,5450,5460,5450,3042
|
|
20230601,151300,3815212440,5450,5430,5450,5430,1005
|
|
20230601,151200,3809748550,5440,5440,5440,5430,642
|
|
20230601,151100,3806256260,5440,5440,5440,5430,429
|
|
20230601,151000,3803923100,5430,5420,5440,5420,2790
|
|
20230601,150900,3788789950,5420,5440,5450,5420,4468
|
|
20230601,150800,3764536650,5430,5430,5440,5420,2736
|
|
20230601,150700,3749684280,5450,5450,5450,5440,442
|
|
20230601,150600,3747279750,5440,5430,5440,5430,974
|
|
20230601,150500,3741985490,5430,5430,5430,5420,3578
|
|
20230601,150400,3722556970,5430,5430,5430,5430,1854
|
|
20230601,150300,3712489750,5440,5440,5440,5430,2419
|
|
20230601,150200,3699336710,5450,5450,5460,5440,1662
|
|
20230601,150100,3690279340,5460,5450,5460,5450,792
|
|
20230601,150000,3685962810,5450,5460,5470,5450,2069
|
|
20230601,145900,3674671100,5470,5460,5470,5450,1045
|
|
20230601,145800,3668964220,5460,5440,5460,5440,2013
|
|
20230601,145700,3657991530,5450,5450,5450,5430,1937
|
|
20230601,145600,3647439140,5440,5450,5450,5440,3709
|
|
20230601,145500,3627260060,5450,5440,5450,5440,833
|
|
20230601,145400,3622726520,5430,5430,5430,5430,984
|
|
20230601,145300,3617383400,5430,5430,5430,5430,597
|
|
20230601,145200,3614141690,5430,5430,5430,5410,4617
|
|
20230601,145100,3589121460,5420,5420,5430,5420,1050
|
|
20230601,145000,3583430060,5420,5420,5430,5420,334
|
|
20230601,144900,3581617150,5420,5410,5420,5410,4386
|
|
20230601,144800,3557869710,5420,5400,5420,5400,5153
|
|
20230601,144700,3529987880,5410,5400,5410,5400,507
|
|
20230601,144600,3527248750,5410,5400,5410,5400,2712
|
|
20230601,144500,3512603940,5400,5390,5410,5390,1718
|
|
20230601,144400,3503327540,5400,5400,5410,5390,3076
|
|
20230601,144300,3486712710,5390,5400,5400,5390,1542
|
|
20230601,144200,3478396010,5400,5400,5400,5390,1641
|
|
20230601,144100,3469538720,5400,5400,5410,5400,4411
|
|
20230601,144000,3445708010,5410,5400,5410,5400,541
|
|
20230601,143900,3442785940,5410,5410,5410,5410,1150
|
|
20230601,143800,3436564440,5410,5400,5410,5400,406
|
|
20230601,143700,3434372030,5400,5410,5410,5400,168
|
|
20230601,143600,3433463680,5410,5410,5410,5400,2161
|
|
20230601,143500,3421785790,5410,5390,5410,5380,5173
|
|
20230601,143400,3393879510,5410,5420,5420,5380,22517
|
|
20230601,143300,3272167440,5430,5430,5430,5420,1509
|
|
20230601,143200,3263981130,5440,5420,5440,5420,2168
|
|
20230601,143100,3252209690,5430,5450,5460,5430,28145
|
|
20230601,143000,3098904530,5460,5460,5460,5450,4989
|
|
20230601,142900,3071698000,5460,5470,5470,5460,252
|
|
20230601,142800,3070321560,5470,5470,5470,5460,6
|
|
20230601,142700,3070288750,5470,5470,5470,5470,529
|
|
20230601,142600,3067395120,5470,5470,5470,5470,405
|
|
20230601,142500,3065179770,5470,5470,5470,5460,76
|
|
20230601,142400,3064764790,5460,5470,5470,5460,372
|
|
20230601,142300,3062730770,5480,5470,5480,5460,773
|
|
20230601,142200,3058505360,5470,5470,5470,5470,101
|
|
20230601,142100,3057952890,5470,5470,5470,5460,38
|
|
20230601,142000,3057745380,5460,5470,5470,5460,23
|
|
20230601,141900,3057619590,5470,5460,5470,5460,325
|
|
20230601,141800,3055845080,5470,5470,5470,5470,1
|
|
20230601,141700,3055839610,5460,5460,5460,5460,181
|
|
20230601,141600,3054851350,5470,5470,5470,5470,391
|
|
20230601,141500,3052712580,5470,5470,5470,5470,61
|
|
20230601,141400,3052378910,5460,5470,5470,5460,295
|
|
20230601,141300,3050765660,5470,5470,5470,5460,31
|
|
20230601,141200,3050596240,5470,5460,5470,5460,405
|
|
20230601,141100,3048381940,5460,5470,5470,5460,297
|
|
20230601,141000,3046759110,5470,5470,5470,5470,251
|
|
20230601,140900,3045386140,5460,5460,5460,5460,229
|
|
20230601,140800,3044135800,5460,5460,5460,5460,1
|
|
20230601,140700,3044130340,5460,5470,5470,5460,75
|
|
20230601,140600,3043720640,5470,5460,5470,5450,2078
|
|
20230601,140500,3032374800,5450,5460,5460,5450,71
|
|
20230601,140400,3031987510,5450,5450,5460,5450,720
|
|
20230601,140300,3028063380,5450,5450,5450,5450,293
|
|
20230601,140200,3026466530,5450,5450,5450,5450,10
|
|
20230601,140100,3026412030,5450,5460,5460,5450,1191
|
|
20230601,140000,3019915270,5460,5460,5460,5460,490
|
|
20230601,135900,3017239870,5470,5470,5470,5470,2
|
|
20230601,135800,3017228930,5460,5470,5470,5460,557
|
|
20230601,135700,3014187660,5470,5470,5470,5470,2
|
|
20230601,135600,3014176720,5470,5460,5470,5460,3524
|
|
20230601,135500,2994933760,5460,5470,5470,5450,4471
|
|
20230601,135400,2970553570,5460,5450,5460,5450,1178
|
|
20230601,135300,2964125530,5460,5460,5460,5460,20
|
|
20230601,135200,2964016330,5460,5460,5460,5460,682
|
|
20230601,135100,2960292610,5460,5460,5460,5460,103
|
|
20230601,135000,2959730230,5460,5460,5460,5460,300
|
|
20230601,134900,2958092230,5460,5470,5470,5460,3
|
|
20230601,134800,2958075840,5460,5460,5460,5460,195
|
|
20230601,134700,2957011140,5460,5460,5460,5460,487
|
|
20230601,134600,2954352120,5460,5460,5460,5460,297
|
|
20230601,134500,2952730500,5460,5460,5470,5460,485
|
|
20230601,134400,2950082380,5460,5460,5460,5460,2784
|
|
20230601,134300,2934881740,5460,5460,5460,5460,1
|
|
20230601,134200,2934876280,5460,5460,5460,5460,0
|
|
20230601,134100,2934876280,5460,5460,5460,5460,1800
|
|
20230601,134000,2925048280,5460,5460,5460,5460,300
|
|
20230601,133900,2923410280,5460,5460,5470,5460,2374
|
|
20230601,133800,2910448170,5460,5460,5460,5450,2408
|
|
20230601,133700,2897300500,5450,5460,5460,5450,353
|
|
20230601,133600,2895373130,5460,5460,5460,5460,1001
|
|
20230601,133500,2889907670,5470,5470,5470,5470,2
|
|
20230601,133400,2889896730,5470,5470,5470,5470,14
|
|
20230601,133300,2889820150,5460,5460,5460,5460,1
|
|
20230601,133200,2889814690,5460,5460,5460,5460,355
|
|
20230601,133100,2887876390,5460,5470,5470,5460,550
|
|
20230601,133000,2884870890,5470,5470,5470,5470,5
|
|
20230601,132900,2884843540,5460,5460,5460,5460,58
|
|
20230601,132800,2884526860,5460,5460,5460,5460,1
|
|
20230601,132700,2884521400,5460,5460,5460,5460,606
|
|
20230601,132600,2881212640,5460,5460,5460,5460,138
|
|
20230601,132500,2880459160,5470,5470,5470,5470,66
|
|
20230601,132400,2880098140,5470,5460,5470,5460,76
|
|
20230601,132300,2879682920,5470,5460,5470,5450,559
|
|
20230601,132200,2876629880,5460,5470,5470,5460,345
|
|
20230601,132100,2874745320,5470,5470,5470,5470,48
|
|
20230601,132000,2874482760,5460,5460,5460,5460,61
|
|
20230601,131900,2874149700,5460,5460,5460,5460,1
|
|
20230601,131800,2874144240,5460,5460,5460,5460,737
|
|
20230601,131700,2870120220,5460,5460,5460,5460,314
|
|
20230601,131600,2868405780,5470,5470,5470,5470,50
|
|
20230601,131500,2868132280,5470,5470,5470,5470,19
|
|
20230601,131400,2868028350,5470,5470,5470,5470,3
|
|
20230601,131300,2868011940,5460,5460,5460,5460,20
|
|
20230601,131200,2867902740,5460,5460,5460,5460,95
|
|
20230601,131100,2867384040,5460,5460,5460,5460,1355
|
|
20230601,131000,2859985740,5460,5460,5460,5460,148
|
|
20230601,130900,2859177660,5460,5460,5460,5460,115
|
|
20230601,130800,2858549760,5450,5460,5460,5450,395
|
|
20230601,130700,2856393070,5460,5470,5470,5460,235
|
|
20230601,130600,2855108180,5480,5480,5480,5480,1
|
|
20230601,130500,2855102700,5480,5480,5480,5480,40
|
|
20230601,130400,2854883500,5480,5480,5480,5480,8
|
|
20230601,130300,2854839660,5460,5460,5460,5460,353
|
|
20230601,130200,2852912280,5450,5460,5460,5450,471
|
|
20230601,130100,2850341170,5450,5460,5460,5450,1001
|
|
20230601,130000,2844884570,5450,5450,5450,5450,0
|
|
20230601,125900,2844884570,5450,5470,5470,5450,12001
|
|
20230601,125800,2779427290,5490,5490,5490,5490,1
|
|
20230601,125700,2779421800,5470,5470,5470,5470,1
|
|
20230601,125600,2779416330,5490,5490,5490,5490,0
|
|
20230601,125500,2779416330,5490,5490,5490,5490,556
|
|
20230601,125400,2776363890,5490,5480,5490,5480,30
|
|
20230601,125300,2776199480,5460,5480,5480,5460,336
|
|
20230601,125200,2774364900,5490,5490,5490,5490,15
|
|
20230601,125100,2774282550,5460,5460,5490,5460,747
|
|
20230601,125000,2770203630,5460,5460,5460,5460,0
|
|
20230601,124900,2770203630,5460,5470,5470,5460,2728
|
|
20230601,124800,2755308720,5480,5470,5480,5470,300
|
|
20230601,124700,2753665720,5470,5470,5470,5470,84
|
|
20230601,124600,2753206240,5460,5470,5470,5460,163
|
|
20230601,124500,2752315260,5460,5460,5490,5460,894
|
|
20230601,124400,2747428530,5460,5470,5470,5460,117
|
|
20230601,124300,2746788740,5470,5470,5470,5470,927
|
|
20230601,124200,2741718050,5470,5470,5470,5470,50
|
|
20230601,124100,2741444550,5470,5490,5490,5470,630
|
|
20230601,124000,2737992700,5480,5470,5480,5470,41
|
|
20230601,123900,2737768080,5470,5470,5470,5470,2
|
|
20230601,123800,2737757140,5480,5480,5480,5480,716
|
|
20230601,123700,2733833460,5460,5470,5470,5460,93
|
|
20230601,123600,2733324760,5460,5460,5460,5460,1244
|
|
20230601,123500,2726532520,5460,5470,5470,5460,130
|
|
20230601,123400,2725821530,5470,5460,5470,5460,75
|
|
20230601,123300,2725411290,5470,5480,5480,5470,1486
|
|
20230601,123200,2717279730,5480,5480,5480,5480,470
|
|
20230601,123100,2714704130,5490,5490,5490,5490,152
|
|
20230601,123000,2713869650,5500,5500,5500,5500,3
|
|
20230601,122900,2713853150,5510,5480,5510,5480,60
|
|
20230601,122800,2713523000,5480,5480,5480,5480,314
|
|
20230601,122700,2711802280,5490,5490,5490,5490,146
|
|
20230601,122600,2711000740,5490,5490,5490,5490,1350
|
|
20230601,122500,2703589240,5490,5500,5500,5490,145
|
|
20230601,122400,2702792800,5500,5500,5500,5500,271
|
|
20230601,122300,2701302300,5500,5500,5500,5490,126
|
|
20230601,122200,2700610540,5500,5490,5500,5490,1392
|
|
20230601,122100,2692954680,5490,5490,5500,5490,64
|
|
20230601,122000,2692603310,5490,5490,5500,5490,335
|
|
20230601,121900,2690764030,5490,5490,5490,5490,0
|
|
20230601,121800,2690764030,5490,5490,5490,5490,412
|
|
20230601,121700,2688502150,5480,5480,5480,5480,130
|
|
20230601,121600,2687789750,5480,5460,5480,5460,3377
|
|
20230601,121500,2669315970,5460,5460,5460,5460,68
|
|
20230601,121400,2668944690,5450,5450,5450,5450,65
|
|
20230601,121300,2668590440,5440,5440,5440,5440,210
|
|
20230601,121200,2667448040,5440,5450,5450,5440,250
|
|
20230601,121100,2666087930,5440,5450,5470,5440,12
|
|
20230601,121000,2666022340,5440,5440,5440,5430,163
|
|
20230601,120900,2665135690,5440,5440,5440,5440,244
|
|
20230601,120800,2663808330,5430,5460,5460,5420,9127
|
|
20230601,120700,2614198430,5450,5460,5460,5450,589
|
|
20230601,120600,2610987780,5460,5460,5460,5460,332
|
|
20230601,120500,2609175060,5460,5460,5460,5460,3422
|
|
20230601,120400,2590490940,5460,5460,5460,5460,262
|
|
20230601,120300,2589060420,5470,5460,5470,5460,309
|
|
20230601,120200,2587372610,5460,5460,5460,5460,24
|
|
20230601,120100,2587241570,5460,5460,5470,5460,607
|
|
20230601,120000,2583927330,5460,5470,5470,5460,547
|
|
20230601,115900,2580937200,5470,5470,5470,5470,160
|
|
20230601,115800,2580062000,5470,5470,5470,5470,2236
|
|
20230601,115700,2567831080,5470,5470,5470,5470,1545
|
|
20230601,115600,2559379930,5470,5480,5480,5470,152
|
|
20230601,115500,2558547110,5470,5480,5480,5470,1739
|
|
20230601,115400,2549034710,5480,5490,5500,5480,2986
|
|
20230601,115300,2532667890,5480,5490,5490,5480,3919
|
|
20230601,115200,2511162460,5490,5490,5490,5490,579
|
|
20230601,115100,2507983750,5490,5500,5500,5490,52
|
|
20230601,115000,2507697760,5490,5510,5510,5490,3193
|
|
20230601,114900,2490138650,5510,5510,5510,5510,1022
|
|
20230601,114800,2484507430,5520,5510,5520,5510,567
|
|
20230601,114700,2481383230,5510,5510,5510,5510,280
|
|
20230601,114600,2479840430,5510,5500,5510,5500,22
|
|
20230601,114500,2479719220,5510,5510,5510,5510,250
|
|
20230601,114400,2478341720,5510,5510,5510,5510,186
|
|
20230601,114300,2477316860,5500,5510,5510,5500,640
|
|
20230601,114200,2473795860,5510,5510,5510,5510,10
|
|
20230601,114100,2473740760,5500,5500,5500,5500,281
|
|
20230601,114000,2472195260,5500,5500,5500,5500,16
|
|
20230601,113900,2472107260,5500,5510,5510,5500,540
|
|
20230601,113800,2469135260,5500,5510,5510,5500,2002
|
|
20230601,113700,2458124240,5510,5510,5510,5510,1
|
|
20230601,113600,2458118730,5510,5510,5510,5510,462
|
|
20230601,113500,2455573110,5510,5510,5510,5510,200
|
|
20230601,113400,2454471110,5510,5510,5510,5510,150
|
|
20230601,113300,2453644610,5510,5520,5520,5510,171
|
|
20230601,113200,2452702380,5520,5520,5520,5520,41
|
|
20230601,113100,2452476060,5520,5500,5520,5500,2777
|
|
20230601,113000,2437176990,5500,5500,5500,5500,399
|
|
20230601,112900,2434982490,5500,5510,5510,5500,616
|
|
20230601,112800,2431592750,5510,5510,5510,5510,23
|
|
20230601,112700,2431466020,5510,5500,5510,5500,607
|
|
20230601,112600,2428127320,5490,5490,5490,5490,723
|
|
20230601,112500,2424158050,5500,5500,5500,5500,300
|
|
20230601,112400,2422508050,5490,5500,5500,5490,2101
|
|
20230601,112300,2410966780,5500,5500,5500,5500,421
|
|
20230601,112200,2408651280,5500,5500,5500,5500,10
|
|
20230601,112100,2408596280,5490,5490,5490,5490,310
|
|
20230601,112000,2406894380,5500,5500,5500,5500,1003
|
|
20230601,111900,2401377880,5490,5500,5500,5490,493
|
|
20230601,111800,2398670120,5500,5500,5500,5490,604
|
|
20230601,111700,2395350850,5500,5510,5510,5500,3
|
|
20230601,111600,2395334340,5500,5500,5500,5500,178
|
|
20230601,111500,2394355340,5500,5500,5500,5500,900
|
|
20230601,111400,2389405340,5500,5500,5500,5500,1
|
|
20230601,111300,2389399840,5500,5500,5500,5500,489
|
|
20230601,111200,2386710340,5490,5510,5510,5490,1072
|
|
20230601,111100,2380818480,5500,5500,5500,5500,1800
|
|
20230601,111000,2370918480,5510,5510,5510,5510,393
|
|
20230601,110900,2368753050,5510,5520,5520,5510,1095
|
|
20230601,110800,2362717700,5520,5500,5520,5500,428
|
|
20230601,110700,2360363300,5490,5500,5500,5490,1202
|
|
20230601,110600,2353764300,5490,5510,5510,5490,1260
|
|
20230601,110500,2346844760,5510,5500,5510,5500,52
|
|
20230601,110400,2346558260,5490,5500,5520,5490,1568
|
|
20230601,110300,2337935110,5500,5510,5510,5500,8670
|
|
20230601,110200,2290239840,5520,5520,5520,5520,19
|
|
20230601,110100,2290134960,5510,5510,5510,5510,1479
|
|
20230601,110000,2281985670,5510,5510,5510,5510,197
|
|
20230601,105900,2280900200,5510,5520,5520,5510,1309
|
|
20230601,105800,2273677600,5510,5510,5510,5510,0
|
|
20230601,105700,2273677600,5510,5510,5510,5510,0
|
|
20230601,105600,2273677600,5510,5510,5510,5510,500
|
|
20230601,105500,2270922600,5520,5520,5520,5520,2000
|
|
20230601,105400,2259882600,5520,5520,5520,5520,740
|
|
20230601,105300,2255797800,5520,5520,5520,5510,456
|
|
20230601,105200,2253283890,5510,5520,5520,5510,787
|
|
20230601,105100,2248943970,5520,5520,5520,5520,5
|
|
20230601,105000,2248916370,5520,5520,5520,5510,3536
|
|
20230601,104900,2229425710,5510,5520,5520,5510,177
|
|
20230601,104800,2228448880,5530,5530,5540,5520,2090
|
|
20230601,104700,2216910370,5520,5520,5520,5520,590
|
|
20230601,104600,2213653570,5520,5530,5530,5520,1484
|
|
20230601,104500,2205460350,5530,5530,5530,5530,33
|
|
20230601,104400,2205277860,5530,5540,5540,5530,111
|
|
20230601,104300,2204663920,5540,5520,5540,5520,674
|
|
20230601,104200,2200941440,5520,5530,5530,5520,353
|
|
20230601,104100,2198990450,5530,5540,5540,5530,265
|
|
20230601,104000,2197523220,5540,5540,5540,5520,1499
|
|
20230601,103900,2189225330,5530,5530,5530,5530,200
|
|
20230601,103800,2188119330,5530,5530,5540,5530,578
|
|
20230601,103700,2184919210,5530,5540,5550,5530,1713
|
|
20230601,103600,2175428150,5540,5530,5540,5530,571
|
|
20230601,103500,2172269020,5520,5520,5520,5520,110
|
|
20230601,103400,2171661820,5520,5530,5530,5520,2380
|
|
20230601,103300,2158521000,5520,5530,5530,5510,572
|
|
20230601,103200,2155362920,5510,5500,5520,5500,2027
|
|
20230601,103100,2144196630,5500,5500,5500,5500,317
|
|
20230601,103000,2142453130,5510,5510,5510,5510,382
|
|
20230601,102900,2140348310,5510,5510,5510,5510,363
|
|
20230601,102800,2138348180,5510,5510,5510,5510,86
|
|
20230601,102700,2137874320,5510,5500,5510,5500,249
|
|
20230601,102600,2136502930,5500,5500,5500,5500,1249
|
|
20230601,102500,2129633430,5490,5490,5490,5490,909
|
|
20230601,102400,2124643020,5490,5500,5500,5490,1003
|
|
20230601,102300,2119134480,5500,5500,5510,5500,1332
|
|
20230601,102200,2111808450,5500,5490,5510,5490,673
|
|
20230601,102100,2108108910,5500,5500,5500,5500,832
|
|
20230601,102000,2103532910,5490,5480,5500,5480,4537
|
|
20230601,101900,2078594260,5480,5460,5480,5440,5001
|
|
20230601,101800,2051272680,5460,5440,5470,5440,1743
|
|
20230601,101700,2041763320,5430,5440,5450,5430,5233
|
|
20230601,101600,2013302650,5440,5470,5470,5440,431
|
|
20230601,101500,2010948460,5470,5450,5470,5440,1462
|
|
20230601,101400,2002972370,5440,5440,5450,5440,3013
|
|
20230601,101300,1986576490,5440,5440,5440,5440,3850
|
|
20230601,101200,1965632490,5440,5450,5450,5440,2489
|
|
20230601,101100,1952085950,5450,5430,5450,5420,4561
|
|
20230601,101000,1927311980,5420,5440,5460,5420,17426
|
|
20230601,100900,1832665500,5440,5450,5460,5420,17953
|
|
20230601,100800,1735037490,5450,5450,5460,5440,10111
|
|
20230601,100700,1679982350,5460,5490,5490,5450,9085
|
|
20230601,100600,1630279990,5500,5510,5510,5500,4067
|
|
20230601,100500,1607907500,5510,5520,5530,5500,7961
|
|
20230601,100400,1564012610,5520,5530,5530,5520,1880
|
|
20230601,100300,1553629620,5530,5530,5540,5530,869
|
|
20230601,100200,1548824040,5530,5540,5540,5530,2306
|
|
20230601,100100,1536067920,5530,5540,5540,5530,1113
|
|
20230601,100000,1529912520,5540,5540,5540,5530,1350
|
|
20230601,095900,1522439560,5540,5540,5540,5540,375
|
|
20230601,095800,1520362060,5540,5540,5540,5540,1100
|
|
20230601,095700,1514268060,5540,5550,5550,5540,81
|
|
20230601,095600,1513818520,5550,5540,5550,5530,1132
|
|
20230601,095500,1507548430,5550,5550,5550,5550,334
|
|
20230601,095400,1505694730,5550,5550,5560,5550,1612
|
|
20230601,095300,1496748120,5550,5560,5560,5550,55
|
|
20230601,095200,1496442820,5550,5540,5550,5540,935
|
|
20230601,095100,1491258070,5540,5540,5540,5530,594
|
|
20230601,095000,1487967450,5540,5560,5560,5540,2739
|
|
20230601,094900,1472767250,5560,5550,5560,5550,628
|
|
20230601,094800,1469281440,5550,5540,5560,5540,1171
|
|
20230601,094700,1462780550,5530,5530,5530,5520,5401
|
|
20230601,094600,1432933040,5530,5540,5540,5520,5567
|
|
20230601,094500,1402140380,5540,5540,5550,5540,3057
|
|
20230601,094400,1385203930,5540,5560,5560,5540,4452
|
|
20230601,094300,1360482890,5560,5560,5570,5560,688
|
|
20230601,094200,1356656720,5560,5560,5560,5560,503
|
|
20230601,094100,1353860040,5560,5560,5560,5560,2122
|
|
20230601,094000,1342061720,5560,5560,5570,5560,482
|
|
20230601,093900,1339380090,5560,5560,5570,5560,181
|
|
20230601,093800,1338373640,5560,5550,5560,5550,950
|
|
20230601,093700,1333094140,5560,5560,5560,5550,9805
|
|
20230601,093600,1278646250,5560,5560,5590,5560,1414
|
|
20230601,093500,1270772580,5550,5560,5570,5550,1205
|
|
20230601,093400,1264079230,5560,5610,5610,5550,44884
|
|
20230601,093300,1014589170,5610,5610,5620,5610,649
|
|
20230601,093200,1010948270,5610,5600,5610,5600,650
|
|
20230601,093100,1007302790,5600,5600,5600,5600,63
|
|
20230601,093000,1006949990,5620,5610,5620,5600,971
|
|
20230601,092900,1001511590,5620,5620,5620,5620,738
|
|
20230601,092800,997364030,5620,5620,5630,5620,1247
|
|
20230601,092700,990354880,5620,5620,5620,5610,2461
|
|
20230601,092600,976534690,5630,5640,5650,5630,4577
|
|
20230601,092500,950762830,5640,5630,5640,5630,1256
|
|
20230601,092400,943680680,5630,5640,5660,5630,9767
|
|
20230601,092300,888528460,5650,5610,5650,5610,6062
|
|
20230601,092200,854412330,5630,5620,5630,5600,2652
|
|
20230601,092100,839532640,5600,5580,5610,5580,3589
|
|
20230601,092000,819427590,5580,5580,5600,5580,268
|
|
20230601,091900,817932010,5590,5600,5600,5580,624
|
|
20230601,091800,814447090,5580,5590,5600,5580,912
|
|
20230601,091700,809352640,5590,5570,5600,5560,3271
|
|
20230601,091600,791102370,5570,5600,5610,5570,2170
|
|
20230601,091500,778983370,5600,5560,5600,5550,1935
|
|
20230601,091400,768192040,5550,5570,5570,5550,4757
|
|
20230601,091300,741742820,5570,5570,5570,5570,2577
|
|
20230601,091200,727388930,5570,5610,5610,5570,75
|
|
20230601,091100,726968950,5590,5610,5610,5550,7383
|
|
20230601,091000,685876620,5600,5590,5610,5590,3747
|
|
20230601,090900,664901770,5580,5540,5580,5540,1088
|
|
20230601,090800,658840500,5530,5550,5560,5530,13029
|
|
20230601,090700,586635780,5570,5540,5570,5530,4128
|
|
20230601,090600,563764410,5540,5600,5600,5540,12859
|
|
20230601,090500,492260820,5600,5580,5610,5580,4846
|
|
20230601,090400,465129920,5580,5620,5620,5570,6331
|
|
20230601,090300,429682310,5610,5670,5670,5610,16792
|
|
20230601,090200,335017280,5670,5640,5670,5630,4205
|
|
20230601,090100,311235070,5650,5670,5680,5630,25705
|
|
20230601,090000,165797470,5670,5650,5700,5650,27545
|