675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,201100,3288818110,5100,5100,5100,5100,0
|
|
20230601,201000,3288818110,5100,5100,5100,5100,0
|
|
20230601,200900,3288818110,5100,5100,5100,5100,0
|
|
20230601,200800,3288818110,5100,5100,5100,5100,0
|
|
20230601,200700,3288818110,5100,5100,5100,5100,0
|
|
20230601,200600,3288818110,5100,5100,5100,5100,0
|
|
20230601,200500,3288818110,5100,5100,5100,5100,0
|
|
20230601,200400,3288818110,5100,5100,5100,5100,0
|
|
20230601,200300,3288818110,5100,5100,5100,5100,0
|
|
20230601,200200,3288818110,5100,5100,5100,5100,0
|
|
20230601,200100,3288818110,5100,5100,5100,5100,0
|
|
20230601,200000,3288818110,5100,5100,5100,5100,0
|
|
20230601,195900,3288818110,5100,5100,5100,5100,0
|
|
20230601,195800,3288818110,5100,5100,5100,5100,0
|
|
20230601,195700,3288818110,5100,5100,5100,5100,0
|
|
20230601,195600,3288818110,5100,5100,5100,5100,0
|
|
20230601,195500,3288818110,5100,5100,5100,5100,0
|
|
20230601,195400,3288818110,5100,5100,5100,5100,0
|
|
20230601,195300,3288818110,5100,5100,5100,5100,0
|
|
20230601,195200,3288818110,5100,5100,5100,5100,0
|
|
20230601,195100,3288818110,5100,5100,5100,5100,0
|
|
20230601,195000,3288818110,5100,5100,5100,5100,0
|
|
20230601,194900,3288818110,5100,5100,5100,5100,0
|
|
20230601,194800,3288818110,5100,5100,5100,5100,0
|
|
20230601,194700,3288818110,5100,5100,5100,5100,0
|
|
20230601,194600,3288818110,5100,5100,5100,5100,0
|
|
20230601,194500,3288818110,5100,5100,5100,5100,0
|
|
20230601,194400,3288818110,5100,5100,5100,5100,0
|
|
20230601,194300,3288818110,5100,5100,5100,5100,0
|
|
20230601,194200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,194100,3288818110,5100,5100,5100,5100,0
|
|
20230601,194000,3288818110,5100,5100,5100,5100,0
|
|
20230601,193900,3288818110,5100,5100,5100,5100,0
|
|
20230601,193800,3288818110,5100,5100,5100,5100,0
|
|
20230601,193700,3288818110,5100,5100,5100,5100,0
|
|
20230601,193600,3288818110,5100,5100,5100,5100,0
|
|
20230601,193500,3288818110,5100,5100,5100,5100,0
|
|
20230601,193400,3288818110,5100,5100,5100,5100,0
|
|
20230601,193300,3288818110,5100,5100,5100,5100,0
|
|
20230601,193200,3288818110,5100,5100,5100,5100,0
|
|
20230601,193100,3288818110,5100,5100,5100,5100,0
|
|
20230601,193000,3288818110,5100,5100,5100,5100,0
|
|
20230601,192900,3288818110,5100,5100,5100,5100,0
|
|
20230601,192800,3288818110,5100,5100,5100,5100,0
|
|
20230601,192700,3288818110,5100,5100,5100,5100,0
|
|
20230601,192600,3288818110,5100,5100,5100,5100,0
|
|
20230601,192500,3288818110,5100,5100,5100,5100,0
|
|
20230601,192400,3288818110,5100,5100,5100,5100,0
|
|
20230601,192300,3288818110,5100,5100,5100,5100,0
|
|
20230601,192200,3288818110,5100,5100,5100,5100,0
|
|
20230601,192100,3288818110,5100,5100,5100,5100,0
|
|
20230601,192000,3288818110,5100,5100,5100,5100,0
|
|
20230601,191900,3288818110,5100,5100,5100,5100,0
|
|
20230601,191800,3288818110,5100,5100,5100,5100,0
|
|
20230601,191700,3288818110,5100,5100,5100,5100,0
|
|
20230601,191600,3288818110,5100,5100,5100,5100,0
|
|
20230601,191500,3288818110,5100,5100,5100,5100,0
|
|
20230601,191400,3288818110,5100,5100,5100,5100,0
|
|
20230601,191300,3288818110,5100,5100,5100,5100,0
|
|
20230601,191200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,191100,3288818110,5100,5100,5100,5100,0
|
|
20230601,191000,3288818110,5100,5100,5100,5100,0
|
|
20230601,190900,3288818110,5100,5100,5100,5100,0
|
|
20230601,190800,3288818110,5100,5100,5100,5100,0
|
|
20230601,190700,3288818110,5100,5100,5100,5100,0
|
|
20230601,190600,3288818110,5100,5100,5100,5100,0
|
|
20230601,190500,3288818110,5100,5100,5100,5100,0
|
|
20230601,190400,3288818110,5100,5100,5100,5100,0
|
|
20230601,190300,3288818110,5100,5100,5100,5100,0
|
|
20230601,190200,3288818110,5100,5100,5100,5100,0
|
|
20230601,190100,3288818110,5100,5100,5100,5100,0
|
|
20230601,190000,3288818110,5100,5100,5100,5100,0
|
|
20230601,185900,3288818110,5100,5100,5100,5100,0
|
|
20230601,185800,3288818110,5100,5100,5100,5100,0
|
|
20230601,185700,3288818110,5100,5100,5100,5100,0
|
|
20230601,185600,3288818110,5100,5100,5100,5100,0
|
|
20230601,185500,3288818110,5100,5100,5100,5100,0
|
|
20230601,185400,3288818110,5100,5100,5100,5100,0
|
|
20230601,185300,3288818110,5100,5100,5100,5100,0
|
|
20230601,185200,3288818110,5100,5100,5100,5100,0
|
|
20230601,185100,3288818110,5100,5100,5100,5100,0
|
|
20230601,185000,3288818110,5100,5100,5100,5100,0
|
|
20230601,184900,3288818110,5100,5100,5100,5100,0
|
|
20230601,184800,3288818110,5100,5100,5100,5100,0
|
|
20230601,184700,3288818110,5100,5100,5100,5100,0
|
|
20230601,184600,3288818110,5100,5100,5100,5100,0
|
|
20230601,184500,3288818110,5100,5100,5100,5100,0
|
|
20230601,184400,3288818110,5100,5100,5100,5100,0
|
|
20230601,184300,3288818110,5100,5100,5100,5100,0
|
|
20230601,184200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,184100,3288818110,5100,5100,5100,5100,0
|
|
20230601,184000,3288818110,5100,5100,5100,5100,0
|
|
20230601,183900,3288818110,5100,5100,5100,5100,0
|
|
20230601,183800,3288818110,5100,5100,5100,5100,0
|
|
20230601,183700,3288818110,5100,5100,5100,5100,0
|
|
20230601,183600,3288818110,5100,5100,5100,5100,0
|
|
20230601,183500,3288818110,5100,5100,5100,5100,0
|
|
20230601,183400,3288818110,5100,5100,5100,5100,0
|
|
20230601,183300,3288818110,5100,5100,5100,5100,0
|
|
20230601,183200,3288818110,5100,5100,5100,5100,0
|
|
20230601,183100,3288818110,5100,5100,5100,5100,0
|
|
20230601,183000,3288818110,5100,5100,5100,5100,0
|
|
20230601,182900,3288818110,5100,5100,5100,5100,0
|
|
20230601,182800,3288818110,5100,5100,5100,5100,0
|
|
20230601,182700,3288818110,5100,5100,5100,5100,0
|
|
20230601,182600,3288818110,5100,5100,5100,5100,0
|
|
20230601,182500,3288818110,5100,5100,5100,5100,0
|
|
20230601,182400,3288818110,5100,5100,5100,5100,0
|
|
20230601,182300,3288818110,5100,5100,5100,5100,0
|
|
20230601,182200,3288818110,5100,5100,5100,5100,0
|
|
20230601,182100,3288818110,5100,5100,5100,5100,0
|
|
20230601,182000,3288818110,5100,5100,5100,5100,0
|
|
20230601,181900,3288818110,5100,5100,5100,5100,0
|
|
20230601,181800,3288818110,5100,5100,5100,5100,0
|
|
20230601,181700,3288818110,5100,5100,5100,5100,0
|
|
20230601,181600,3288818110,5100,5100,5100,5100,0
|
|
20230601,181500,3288818110,5100,5100,5100,5100,0
|
|
20230601,181400,3288818110,5100,5100,5100,5100,0
|
|
20230601,181300,3288818110,5100,5100,5100,5100,0
|
|
20230601,181200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,181100,3288818110,5100,5100,5100,5100,0
|
|
20230601,181000,3288818110,5100,5100,5100,5100,0
|
|
20230601,180900,3288818110,5100,5100,5100,5100,0
|
|
20230601,180800,3288818110,5100,5100,5100,5100,0
|
|
20230601,180700,3288818110,5100,5100,5100,5100,0
|
|
20230601,180600,3288818110,5100,5100,5100,5100,0
|
|
20230601,180500,3288818110,5100,5100,5100,5100,0
|
|
20230601,180400,3288818110,5100,5100,5100,5100,0
|
|
20230601,180300,3288818110,5100,5100,5100,5100,0
|
|
20230601,180200,3288818110,5100,5100,5100,5100,0
|
|
20230601,180100,3288818110,5100,5100,5100,5100,0
|
|
20230601,180000,3288818110,5100,5100,5100,5100,0
|
|
20230601,175900,3288818110,5100,5100,5100,5100,0
|
|
20230601,175800,3288818110,5100,5100,5100,5100,0
|
|
20230601,175700,3288818110,5100,5100,5100,5100,0
|
|
20230601,175600,3288818110,5100,5100,5100,5100,0
|
|
20230601,175500,3288818110,5100,5100,5100,5100,0
|
|
20230601,175400,3288818110,5100,5100,5100,5100,0
|
|
20230601,175300,3288818110,5100,5100,5100,5100,0
|
|
20230601,175200,3288818110,5100,5100,5100,5100,0
|
|
20230601,175100,3288818110,5100,5100,5100,5100,0
|
|
20230601,175000,3288818110,5100,5100,5100,5100,0
|
|
20230601,174900,3288818110,5100,5100,5100,5100,0
|
|
20230601,174800,3288818110,5100,5100,5100,5100,0
|
|
20230601,174700,3288818110,5100,5100,5100,5100,0
|
|
20230601,174600,3288818110,5100,5100,5100,5100,0
|
|
20230601,174500,3288818110,5100,5100,5100,5100,0
|
|
20230601,174400,3288818110,5100,5100,5100,5100,0
|
|
20230601,174300,3288818110,5100,5100,5100,5100,0
|
|
20230601,174200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,174100,3288818110,5100,5100,5100,5100,0
|
|
20230601,174000,3288818110,5100,5100,5100,5100,0
|
|
20230601,173900,3288818110,5100,5100,5100,5100,0
|
|
20230601,173800,3288818110,5100,5100,5100,5100,0
|
|
20230601,173700,3288818110,5100,5100,5100,5100,0
|
|
20230601,173600,3288818110,5100,5100,5100,5100,0
|
|
20230601,173500,3288818110,5100,5100,5100,5100,0
|
|
20230601,173400,3288818110,5100,5100,5100,5100,0
|
|
20230601,173300,3288818110,5100,5100,5100,5100,0
|
|
20230601,173200,3288818110,5100,5100,5100,5100,0
|
|
20230601,173100,3288818110,5100,5100,5100,5100,0
|
|
20230601,173000,3288818110,5100,5100,5100,5100,0
|
|
20230601,172900,3288818110,5100,5100,5100,5100,0
|
|
20230601,172800,3288818110,5100,5100,5100,5100,0
|
|
20230601,172700,3288818110,5100,5100,5100,5100,0
|
|
20230601,172600,3288818110,5100,5100,5100,5100,0
|
|
20230601,172500,3288818110,5100,5100,5100,5100,0
|
|
20230601,172400,3288818110,5100,5100,5100,5100,0
|
|
20230601,172300,3288818110,5100,5100,5100,5100,0
|
|
20230601,172200,3288818110,5100,5100,5100,5100,0
|
|
20230601,172100,3288818110,5100,5100,5100,5100,0
|
|
20230601,172000,3288818110,5100,5100,5100,5100,0
|
|
20230601,171900,3288818110,5100,5100,5100,5100,0
|
|
20230601,171800,3288818110,5100,5100,5100,5100,0
|
|
20230601,171700,3288818110,5100,5100,5100,5100,0
|
|
20230601,171600,3288818110,5100,5100,5100,5100,0
|
|
20230601,171500,3288818110,5100,5100,5100,5100,0
|
|
20230601,171400,3288818110,5100,5100,5100,5100,0
|
|
20230601,171300,3288818110,5100,5100,5100,5100,0
|
|
20230601,171200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,171100,3288818110,5100,5100,5100,5100,0
|
|
20230601,171000,3288818110,5100,5100,5100,5100,0
|
|
20230601,170900,3288818110,5100,5100,5100,5100,0
|
|
20230601,170800,3288818110,5100,5100,5100,5100,0
|
|
20230601,170700,3288818110,5100,5100,5100,5100,0
|
|
20230601,170600,3288818110,5100,5100,5100,5100,0
|
|
20230601,170500,3288818110,5100,5100,5100,5100,0
|
|
20230601,170400,3288818110,5100,5100,5100,5100,0
|
|
20230601,170300,3288818110,5100,5100,5100,5100,0
|
|
20230601,170200,3288818110,5100,5100,5100,5100,0
|
|
20230601,170100,3288818110,5100,5100,5100,5100,0
|
|
20230601,170000,3288818110,5100,5100,5100,5100,0
|
|
20230601,165900,3288818110,5100,5100,5100,5100,0
|
|
20230601,165800,3288818110,5100,5100,5100,5100,0
|
|
20230601,165700,3288818110,5100,5100,5100,5100,0
|
|
20230601,165600,3288818110,5100,5100,5100,5100,0
|
|
20230601,165500,3288818110,5100,5100,5100,5100,0
|
|
20230601,165400,3288818110,5100,5100,5100,5100,0
|
|
20230601,165300,3288818110,5100,5100,5100,5100,0
|
|
20230601,165200,3288818110,5100,5100,5100,5100,0
|
|
20230601,165100,3288818110,5100,5100,5100,5100,0
|
|
20230601,165000,3288818110,5100,5100,5100,5100,0
|
|
20230601,164900,3288818110,5100,5100,5100,5100,0
|
|
20230601,164800,3288818110,5100,5100,5100,5100,0
|
|
20230601,164700,3288818110,5100,5100,5100,5100,0
|
|
20230601,164600,3288818110,5100,5100,5100,5100,0
|
|
20230601,164500,3288818110,5100,5100,5100,5100,0
|
|
20230601,164400,3288818110,5100,5100,5100,5100,0
|
|
20230601,164300,3288818110,5100,5100,5100,5100,0
|
|
20230601,164200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,164100,3288818110,5100,5100,5100,5100,0
|
|
20230601,164000,3288818110,5100,5100,5100,5100,0
|
|
20230601,163900,3288818110,5100,5100,5100,5100,0
|
|
20230601,163800,3288818110,5100,5100,5100,5100,0
|
|
20230601,163700,3288818110,5100,5100,5100,5100,0
|
|
20230601,163600,3288818110,5100,5100,5100,5100,0
|
|
20230601,163500,3288818110,5100,5100,5100,5100,0
|
|
20230601,163400,3288818110,5100,5100,5100,5100,0
|
|
20230601,163300,3288818110,5100,5100,5100,5100,0
|
|
20230601,163200,3288818110,5100,5100,5100,5100,0
|
|
20230601,163100,3288818110,5100,5100,5100,5100,0
|
|
20230601,163000,3288818110,5100,5100,5100,5100,0
|
|
20230601,162900,3288818110,5100,5100,5100,5100,0
|
|
20230601,162800,3288818110,5100,5100,5100,5100,0
|
|
20230601,162700,3288818110,5100,5100,5100,5100,0
|
|
20230601,162600,3288818110,5100,5100,5100,5100,0
|
|
20230601,162500,3288818110,5100,5100,5100,5100,0
|
|
20230601,162400,3288818110,5100,5100,5100,5100,0
|
|
20230601,162300,3288818110,5100,5100,5100,5100,0
|
|
20230601,162200,3288818110,5100,5100,5100,5100,0
|
|
20230601,162100,3288818110,5100,5100,5100,5100,0
|
|
20230601,162000,3288818110,5100,5100,5100,5100,0
|
|
20230601,161900,3288818110,5100,5100,5100,5100,0
|
|
20230601,161800,3288818110,5100,5100,5100,5100,0
|
|
20230601,161700,3288818110,5100,5100,5100,5100,0
|
|
20230601,161600,3288818110,5100,5100,5100,5100,0
|
|
20230601,161500,3288818110,5100,5100,5100,5100,0
|
|
20230601,161400,3288818110,5100,5100,5100,5100,0
|
|
20230601,161300,3288818110,5100,5100,5100,5100,0
|
|
20230601,161200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,161100,3288818110,5100,5100,5100,5100,0
|
|
20230601,161000,3288818110,5100,5100,5100,5100,0
|
|
20230601,160900,3288818110,5100,5100,5100,5100,0
|
|
20230601,160800,3288818110,5100,5100,5100,5100,0
|
|
20230601,160700,3288818110,5100,5100,5100,5100,0
|
|
20230601,160600,3288818110,5100,5100,5100,5100,0
|
|
20230601,160500,3288818110,5100,5100,5100,5100,0
|
|
20230601,160400,3288818110,5100,5100,5100,5100,0
|
|
20230601,160300,3288818110,5100,5100,5100,5100,0
|
|
20230601,160200,3288818110,5100,5100,5100,5100,0
|
|
20230601,160100,3288818110,5100,5100,5100,5100,0
|
|
20230601,160000,3288818110,5100,5100,5100,5100,0
|
|
20230601,155900,3288818110,5100,5100,5100,5100,0
|
|
20230601,155800,3288818110,5100,5100,5100,5100,0
|
|
20230601,155700,3288818110,5100,5100,5100,5100,0
|
|
20230601,155600,3288818110,5100,5100,5100,5100,0
|
|
20230601,155500,3288818110,5100,5100,5100,5100,0
|
|
20230601,155400,3288818110,5100,5100,5100,5100,0
|
|
20230601,155300,3288818110,5100,5100,5100,5100,0
|
|
20230601,155200,3288818110,5100,5100,5100,5100,0
|
|
20230601,155100,3288818110,5100,5100,5100,5100,0
|
|
20230601,155000,3288818110,5100,5100,5100,5100,0
|
|
20230601,154900,3288818110,5100,5100,5100,5100,0
|
|
20230601,154800,3288818110,5100,5100,5100,5100,0
|
|
20230601,154700,3288818110,5100,5100,5100,5100,0
|
|
20230601,154600,3288818110,5100,5100,5100,5100,0
|
|
20230601,154500,3288818110,5100,5100,5100,5100,0
|
|
20230601,154400,3288818110,5100,5100,5100,5100,0
|
|
20230601,154300,3288818110,5100,5100,5100,5100,0
|
|
20230601,154200,3288818110,5100,5100,5100,5100,11142
|
|
20230601,154100,3288818110,5100,5100,5100,5100,0
|
|
20230601,154000,3288818110,5100,5100,5100,5100,0
|
|
20230601,153900,3288818110,5100,5100,5100,5100,0
|
|
20230601,153800,3288818110,5100,5100,5100,5100,0
|
|
20230601,153700,3288818110,5100,5100,5100,5100,0
|
|
20230601,153600,3288818110,5100,5100,5100,5100,0
|
|
20230601,153500,3288818110,5100,5100,5100,5100,0
|
|
20230601,153400,3288818110,5100,5100,5100,5100,0
|
|
20230601,153300,3288818110,5100,5100,5100,5100,0
|
|
20230601,153200,3288818110,5100,5100,5100,5100,0
|
|
20230601,153100,3288818110,5100,5100,5100,5100,0
|
|
20230601,153000,3288818110,5100,5100,5100,5100,11142
|
|
20230601,152900,3231993910,5100,5100,5100,5100,0
|
|
20230601,152800,3231993910,5100,5100,5100,5100,0
|
|
20230601,152700,3231993910,5100,5100,5100,5100,0
|
|
20230601,152600,3231993910,5100,5100,5100,5100,0
|
|
20230601,152500,3231993910,5100,5100,5100,5100,0
|
|
20230601,152400,3231993910,5100,5100,5100,5100,0
|
|
20230601,152300,3231993910,5100,5100,5100,5100,0
|
|
20230601,152200,3231993910,5100,5100,5100,5100,0
|
|
20230601,152100,3231993910,5100,5100,5100,5100,0
|
|
20230601,152000,3231993910,5100,5100,5100,5100,0
|
|
20230601,151900,3231993910,5100,5100,5110,5100,3734
|
|
20230601,151800,3212949870,5100,5100,5100,5090,2410
|
|
20230601,151700,3200658880,5100,5100,5100,5090,567
|
|
20230601,151600,3197768830,5100,5100,5100,5090,2001
|
|
20230601,151500,3187582720,5100,5090,5100,5090,1991
|
|
20230601,151400,3177434430,5100,5100,5100,5100,49
|
|
20230601,151300,3177184530,5100,5100,5100,5100,750
|
|
20230601,151200,3173359530,5100,5100,5100,5090,956
|
|
20230601,151100,3168484930,5090,5090,5090,5090,941
|
|
20230601,151000,3163695240,5090,5090,5090,5090,253
|
|
20230601,150900,3162407470,5100,5090,5100,5080,172
|
|
20230601,150800,3161532090,5090,5090,5090,5080,1715
|
|
20230601,150700,3152812740,5090,5090,5090,5090,125
|
|
20230601,150600,3152176490,5090,5090,5100,5090,2912
|
|
20230601,150500,3137354360,5090,5090,5090,5090,5034
|
|
20230601,150400,3111731300,5090,5090,5090,5080,1029
|
|
20230601,150300,3106498090,5090,5100,5100,5090,3597
|
|
20230601,150200,3088159350,5100,5090,5100,5080,5397
|
|
20230601,150100,3060649900,5090,5080,5090,5080,222
|
|
20230601,150000,3059520920,5080,5070,5080,5070,1475
|
|
20230601,145900,3052030920,5070,5080,5080,5070,29
|
|
20230601,145800,3051883850,5080,5080,5080,5080,114
|
|
20230601,145700,3051304730,5080,5080,5080,5080,18
|
|
20230601,145600,3051213290,5080,5080,5080,5080,210
|
|
20230601,145500,3050146490,5070,5070,5070,5070,16
|
|
20230601,145400,3050065370,5070,5070,5070,5070,987
|
|
20230601,145300,3045061280,5070,5070,5070,5070,316
|
|
20230601,145200,3043459160,5070,5070,5070,5070,580
|
|
20230601,145100,3040518560,5070,5070,5070,5070,2
|
|
20230601,145000,3040508420,5070,5070,5070,5070,13
|
|
20230601,144900,3040442510,5060,5060,5070,5060,1425
|
|
20230601,144800,3033232000,5060,5060,5060,5060,500
|
|
20230601,144700,3030702000,5060,5060,5070,5060,231
|
|
20230601,144600,3029533130,5070,5070,5070,5070,500
|
|
20230601,144500,3026998130,5070,5070,5070,5070,470
|
|
20230601,144400,3024615230,5070,5060,5070,5050,2946
|
|
20230601,144300,3009709850,5060,5060,5060,5060,976
|
|
20230601,144200,3004771290,5060,5060,5060,5060,60
|
|
20230601,144100,3004467690,5050,5060,5060,5050,853
|
|
20230601,144000,3000154540,5060,5060,5060,5060,14
|
|
20230601,143900,3000083700,5050,5060,5060,5050,437
|
|
20230601,143800,2997875270,5050,5050,5060,5050,1187
|
|
20230601,143700,2991880820,5050,5050,5050,5050,0
|
|
20230601,143600,2991880820,5050,5050,5050,5050,141
|
|
20230601,143500,2991168770,5050,5050,5050,5050,2500
|
|
20230601,143400,2978543770,5060,5060,5060,5050,2125
|
|
20230601,143300,2967801270,5070,5060,5070,5060,2001
|
|
20230601,143200,2957676200,5060,5060,5060,5060,0
|
|
20230601,143100,2957676200,5060,5070,5070,5060,865
|
|
20230601,143000,2953298800,5070,5070,5070,5070,1111
|
|
20230601,142900,2947666030,5070,5070,5070,5070,1002
|
|
20230601,142800,2942585890,5070,5070,5070,5060,2056
|
|
20230601,142700,2932177460,5070,5070,5070,5070,204
|
|
20230601,142600,2931143180,5070,5070,5070,5070,227
|
|
20230601,142500,2929992290,5070,5070,5070,5070,181
|
|
20230601,142400,2929074620,5070,5060,5070,5060,1194
|
|
20230601,142300,2923021240,5070,5070,5070,5060,531
|
|
20230601,142200,2920332070,5070,5070,5070,5060,1482
|
|
20230601,142100,2912833000,5070,5060,5070,5060,182
|
|
20230601,142000,2911911760,5060,5070,5070,5060,3344
|
|
20230601,141900,2894982320,5070,5070,5080,5070,1523
|
|
20230601,141800,2887260290,5070,5070,5070,5070,987
|
|
20230601,141700,2882256200,5060,5060,5060,5060,1
|
|
20230601,141600,2882251140,5060,5060,5060,5060,317
|
|
20230601,141500,2880647120,5060,5060,5060,5060,0
|
|
20230601,141400,2880647120,5060,5060,5070,5060,195
|
|
20230601,141300,2879660180,5060,5060,5060,5060,765
|
|
20230601,141200,2875789280,5060,5060,5060,5060,1672
|
|
20230601,141100,2867328960,5060,5060,5060,5050,2235
|
|
20230601,141000,2856020840,5060,5080,5080,5050,254
|
|
20230601,140900,2854736560,5070,5060,5070,5050,5527
|
|
20230601,140800,2826719710,5060,5050,5060,5050,23
|
|
20230601,140700,2826603350,5060,5060,5070,5060,2214
|
|
20230601,140600,2815400500,5060,5060,5060,5060,1077
|
|
20230601,140500,2809950880,5060,5060,5060,5050,1065
|
|
20230601,140400,2804564980,5060,5060,5060,5060,0
|
|
20230601,140300,2804564980,5060,5060,5060,5060,7
|
|
20230601,140200,2804529560,5060,5060,5060,5060,3
|
|
20230601,140100,2804514380,5050,5050,5050,5050,1363
|
|
20230601,140000,2797631230,5060,5060,5060,5060,0
|
|
20230601,135900,2797631230,5060,5050,5060,5050,1166
|
|
20230601,135800,2791742130,5050,5050,5060,5050,5667
|
|
20230601,135700,2763123120,5060,5060,5060,5060,875
|
|
20230601,135600,2758695620,5060,5060,5060,5060,17
|
|
20230601,135500,2758609600,5060,5050,5060,5050,261
|
|
20230601,135400,2757291360,5050,5050,5050,5050,220
|
|
20230601,135300,2756180360,5060,5060,5060,5060,40
|
|
20230601,135200,2755977960,5060,5060,5060,5060,151
|
|
20230601,135100,2755213900,5060,5060,5060,5050,535
|
|
20230601,135000,2752508380,5060,5060,5060,5060,100
|
|
20230601,134900,2752002380,5060,5060,5060,5060,44
|
|
20230601,134800,2751779740,5060,5060,5060,5060,1
|
|
20230601,134700,2751774680,5050,5050,5050,5050,59
|
|
20230601,134600,2751476730,5060,5060,5060,5050,211
|
|
20230601,134500,2750410480,5060,5060,5060,5060,310
|
|
20230601,134400,2748841880,5050,5050,5050,5050,100
|
|
20230601,134300,2748336880,5060,5050,5060,5040,1293
|
|
20230601,134200,2741805970,5060,5050,5060,5050,250
|
|
20230601,134100,2740541470,5050,5050,5050,5050,3187
|
|
20230601,134000,2724447120,5060,5060,5070,5060,1550
|
|
20230601,133900,2716601040,5060,5060,5060,5060,1867
|
|
20230601,133800,2707154020,5060,5060,5060,5060,104
|
|
20230601,133700,2706627780,5040,5040,5040,5040,1
|
|
20230601,133600,2706622740,5040,5040,5040,5040,33
|
|
20230601,133500,2706456420,5060,5050,5060,5050,247
|
|
20230601,133400,2705207070,5050,5050,5060,5050,1611
|
|
20230601,133300,2697071510,5040,5040,5040,5040,304
|
|
20230601,133200,2695539350,5050,5050,5050,5050,1527
|
|
20230601,133100,2687828000,5060,5040,5060,5040,393
|
|
20230601,133000,2685846530,5060,5050,5060,5040,5015
|
|
20230601,132900,2660471090,5060,5050,5060,5050,3718
|
|
20230601,132800,2641695170,5060,5060,5060,5060,10
|
|
20230601,132700,2641644570,5070,5070,5070,5070,8
|
|
20230601,132600,2641604010,5050,5060,5060,5050,7703
|
|
20230601,132500,2602702850,5060,5050,5060,5050,700
|
|
20230601,132400,2599162850,5050,5050,5070,5050,2114
|
|
20230601,132300,2588477110,5070,5070,5070,5070,0
|
|
20230601,132200,2588477110,5070,5060,5070,5060,9
|
|
20230601,132100,2588431550,5060,5060,5060,5060,45
|
|
20230601,132000,2588203850,5060,5070,5070,5060,1062
|
|
20230601,131900,2582829630,5060,5060,5060,5060,545
|
|
20230601,131800,2580071930,5060,5060,5060,5060,1
|
|
20230601,131700,2580066870,5060,5070,5070,5050,482
|
|
20230601,131600,2577631940,5070,5070,5070,5070,2
|
|
20230601,131500,2577621800,5050,5060,5070,5050,124
|
|
20230601,131400,2576995130,5060,5060,5060,5060,126
|
|
20230601,131300,2576357570,5060,5060,5060,5060,100
|
|
20230601,131200,2575851570,5070,5070,5070,5060,90
|
|
20230601,131100,2575396060,5070,5050,5070,5050,435
|
|
20230601,131000,2573199260,5050,5040,5050,5040,958
|
|
20230601,130900,2568366200,5040,5050,5060,5040,2003
|
|
20230601,130800,2558265160,5050,5060,5060,5050,6124
|
|
20230601,130700,2527336750,5060,5060,5060,5060,797
|
|
20230601,130600,2523303930,5060,5060,5060,5060,4
|
|
20230601,130500,2523283690,5060,5060,5060,5060,267
|
|
20230601,130400,2521932670,5050,5070,5070,5050,356
|
|
20230601,130300,2520132610,5060,5060,5060,5060,205
|
|
20230601,130200,2519095310,5060,5060,5060,5050,1312
|
|
20230601,130100,2512456890,5070,5060,5070,5060,779
|
|
20230601,130000,2508512710,5050,5050,5050,5050,120
|
|
20230601,125900,2507906710,5050,5050,5050,5050,92
|
|
20230601,125800,2507442110,5070,5050,5070,5050,1698
|
|
20230601,125700,2498857170,5070,5070,5070,5070,0
|
|
20230601,125600,2498857170,5070,5070,5070,5070,19
|
|
20230601,125500,2498760840,5050,5070,5070,5050,1386
|
|
20230601,125400,2491740710,5100,5070,5100,5070,2277
|
|
20230601,125300,2480158130,5050,5050,5050,5050,163
|
|
20230601,125200,2479334980,5050,5050,5050,5050,411
|
|
20230601,125100,2477259430,5050,5060,5060,5050,3740
|
|
20230601,125000,2458371340,5060,5060,5070,5060,442
|
|
20230601,124900,2456134110,5070,5070,5070,5070,400
|
|
20230601,124800,2454106110,5070,5070,5070,5070,1
|
|
20230601,124700,2454101040,5050,5060,5060,5050,1666
|
|
20230601,124600,2445680610,5060,5060,5060,5060,105
|
|
20230601,124500,2445149310,5060,5060,5060,5060,8
|
|
20230601,124400,2445108830,5060,5050,5060,5050,23
|
|
20230601,124300,2444992650,5040,5050,5050,5040,535
|
|
20230601,124200,2442292800,5050,5050,5050,5050,218
|
|
20230601,124100,2441191900,5050,5050,5050,5050,26
|
|
20230601,124000,2441060600,5050,5060,5060,5050,52
|
|
20230601,123900,2440797980,5060,5050,5060,5040,2023
|
|
20230601,123800,2430601800,5050,5050,5050,5050,300
|
|
20230601,123700,2429086800,5060,5050,5060,5050,521
|
|
20230601,123600,2426455740,5050,5050,5050,5050,266
|
|
20230601,123500,2425112440,5050,5050,5050,5050,1023
|
|
20230601,123400,2419946290,5050,5040,5050,5040,768
|
|
20230601,123300,2416071080,5040,5050,5050,5040,515
|
|
20230601,123200,2413472260,5050,5050,5050,5050,63
|
|
20230601,123100,2413154110,5060,5060,5060,5060,1
|
|
20230601,123000,2413149050,5060,5050,5060,5050,232
|
|
20230601,122900,2411975330,5060,5060,5060,5060,0
|
|
20230601,122800,2411975330,5060,5060,5060,5060,12
|
|
20230601,122700,2411914610,5060,5060,5060,5050,1426
|
|
20230601,122600,2404713130,5040,5050,5050,5040,602
|
|
20230601,122500,2401678600,5040,5040,5040,5040,0
|
|
20230601,122400,2401678600,5040,5050,5050,5040,1934
|
|
20230601,122300,2391923800,5050,5050,5050,5050,514
|
|
20230601,122200,2389328100,5050,5040,5050,5040,386
|
|
20230601,122100,2387380800,5050,5040,5050,5040,185
|
|
20230601,122000,2386447760,5050,5060,5070,5030,3334
|
|
20230601,121900,2369630080,5040,5050,5050,5040,2564
|
|
20230601,121800,2356702170,5040,5040,5050,5040,6392
|
|
20230601,121700,2324486390,5040,5050,5060,5040,2069
|
|
20230601,121600,2314056910,5050,5060,5060,5050,12577
|
|
20230601,121500,2250541960,5050,5060,5060,5050,7511
|
|
20230601,121400,2212575720,5060,5060,5060,5060,126
|
|
20230601,121300,2211938160,5050,5050,5050,5050,0
|
|
20230601,121200,2211938160,5050,5060,5060,5050,372
|
|
20230601,121100,2210055850,5060,5050,5060,5050,20
|
|
20230601,121000,2209954750,5060,5060,5060,5060,509
|
|
20230601,120900,2207379210,5060,5060,5060,5060,4192
|
|
20230601,120800,2186167690,5060,5060,5060,5060,465
|
|
20230601,120700,2183814790,5060,5060,5060,5060,4094
|
|
20230601,120600,2163099150,5060,5060,5060,5050,219
|
|
20230601,120500,2161991020,5060,5060,5060,5060,1358
|
|
20230601,120400,2155119540,5070,5060,5070,5050,1043
|
|
20230601,120300,2149849580,5060,5070,5070,5060,1876
|
|
20230601,120200,2140356820,5060,5070,5070,5060,2226
|
|
20230601,120100,2129093200,5060,5060,5060,5060,2345
|
|
20230601,120000,2117227500,5060,5060,5060,5060,3426
|
|
20230601,115900,2099891940,5070,5060,5070,5060,507
|
|
20230601,115800,2097323500,5080,5070,5080,5060,5098
|
|
20230601,115700,2071508600,5080,5080,5080,5080,146
|
|
20230601,115600,2070766920,5070,5080,5090,5070,637
|
|
20230601,115500,2067525040,5090,5070,5090,5070,210
|
|
20230601,115400,2066459400,5060,5070,5070,5060,3157
|
|
20230601,115300,2050458470,5070,5080,5080,5060,13658
|
|
20230601,115200,1981286610,5080,5080,5080,5080,1175
|
|
20230601,115100,1975317610,5080,5080,5090,5080,8
|
|
20230601,115000,1975276960,5080,5080,5090,5070,283
|
|
20230601,114900,1973840110,5090,5080,5090,5080,322
|
|
20230601,114800,1972204330,5090,5090,5090,5070,4243
|
|
20230601,114700,1950684380,5080,5080,5080,5080,490
|
|
20230601,114600,1948195180,5080,5090,5090,5080,5739
|
|
20230601,114500,1919040420,5100,5090,5100,5090,105
|
|
20230601,114400,1918504940,5090,5100,5100,5090,179
|
|
20230601,114300,1917593820,5100,5100,5100,5100,30
|
|
20230601,114200,1917440820,5100,5090,5100,5090,366
|
|
20230601,114100,1915577720,5090,5090,5090,5090,0
|
|
20230601,114000,1915577720,5090,5090,5090,5080,736
|
|
20230601,113900,1911832480,5090,5080,5090,5080,654
|
|
20230601,113800,1908508960,5100,5100,5100,5100,4
|
|
20230601,113700,1908488560,5100,5080,5100,5080,117
|
|
20230601,113600,1907894180,5080,5080,5080,5080,1
|
|
20230601,113500,1907889100,5080,5090,5090,5080,5760
|
|
20230601,113400,1878571400,5090,5090,5090,5090,14
|
|
20230601,113300,1878500140,5090,5090,5090,5090,34
|
|
20230601,113200,1878327080,5100,5080,5100,5080,1016
|
|
20230601,113100,1873165780,5080,5080,5080,5080,0
|
|
20230601,113000,1873165780,5080,5080,5080,5080,1000
|
|
20230601,112900,1868085780,5080,5080,5100,5080,2013
|
|
20230601,112800,1857859520,5090,5100,5100,5080,3054
|
|
20230601,112700,1842318280,5100,5100,5100,5100,152
|
|
20230601,112600,1841543080,5100,5080,5100,5080,1965
|
|
20230601,112500,1831526240,5100,5090,5100,5080,1746
|
|
20230601,112400,1822628570,5090,5090,5090,5090,204
|
|
20230601,112300,1821590210,5090,5090,5090,5090,13
|
|
20230601,112200,1821524040,5080,5080,5080,5080,0
|
|
20230601,112100,1821524040,5080,5080,5080,5080,721
|
|
20230601,112000,1817861360,5080,5080,5080,5070,207
|
|
20230601,111900,1816809810,5080,5070,5090,5070,1960
|
|
20230601,111800,1806871840,5070,5080,5080,5070,2861
|
|
20230601,111700,1792362190,5080,5080,5090,5070,5481
|
|
20230601,111600,1764553480,5080,5070,5080,5070,2471
|
|
20230601,111500,1752015140,5070,5080,5080,5070,400
|
|
20230601,111400,1749984130,5080,5070,5080,5070,2731
|
|
20230601,111300,1736132960,5070,5090,5090,5070,4854
|
|
20230601,111200,1711496000,5090,5090,5090,5080,616
|
|
20230601,111100,1708360700,5090,5090,5090,5090,410
|
|
20230601,111000,1706273800,5080,5100,5100,5080,5379
|
|
20230601,110900,1678937460,5090,5100,5100,5090,115
|
|
20230601,110800,1678351200,5090,5100,5100,5090,278
|
|
20230601,110700,1676936170,5100,5100,5100,5090,191
|
|
20230601,110600,1675962490,5100,5100,5100,5100,20
|
|
20230601,110500,1675860490,5100,5100,5100,5100,883
|
|
20230601,110400,1671357190,5100,5100,5100,5100,140
|
|
20230601,110300,1670643190,5100,5110,5110,5100,1001
|
|
20230601,110200,1665538080,5080,5070,5080,5070,946
|
|
20230601,110100,1660741850,5070,5110,5110,5070,16627
|
|
20230601,110000,1576290820,5100,5110,5120,5100,5392
|
|
20230601,105900,1548786440,5110,5120,5120,5110,107
|
|
20230601,105800,1548238670,5120,5120,5120,5120,38
|
|
20230601,105700,1548044110,5120,5110,5120,5110,175
|
|
20230601,105600,1547149660,5100,5100,5100,5100,0
|
|
20230601,105500,1547149660,5100,5120,5120,5100,14050
|
|
20230601,105400,1475442800,5120,5130,5130,5120,2011
|
|
20230601,105300,1465146330,5130,5140,5140,5130,154
|
|
20230601,105200,1464356270,5130,5140,5140,5130,3950
|
|
20230601,105100,1444072770,5130,5130,5130,5130,3
|
|
20230601,105000,1444057380,5130,5140,5140,5130,47
|
|
20230601,104900,1443816170,5140,5130,5140,5120,1019
|
|
20230601,104800,1438598470,5140,5140,5140,5140,2
|
|
20230601,104700,1438588190,5140,5140,5140,5140,0
|
|
20230601,104600,1438588190,5140,5130,5140,5130,67
|
|
20230601,104500,1438243970,5120,5130,5130,5120,773
|
|
20230601,104400,1434278490,5120,5120,5120,5120,30
|
|
20230601,104300,1434124890,5120,5120,5130,5120,727
|
|
20230601,104200,1430402460,5120,5120,5120,5120,531
|
|
20230601,104100,1427683740,5120,5120,5120,5120,1270
|
|
20230601,104000,1421181340,5120,5120,5120,5120,2559
|
|
20230601,103900,1408079260,5130,5120,5130,5120,23
|
|
20230601,103800,1407961470,5130,5130,5130,5130,453
|
|
20230601,103700,1405637580,5140,5140,5140,5140,0
|
|
20230601,103600,1405637580,5140,5140,5140,5130,206
|
|
20230601,103500,1404580740,5140,5140,5140,5130,448
|
|
20230601,103400,1402280120,5140,5140,5140,5120,366
|
|
20230601,103300,1400404650,5140,5130,5140,5130,558
|
|
20230601,103200,1397541830,5130,5130,5140,5130,469
|
|
20230601,103100,1395135720,5130,5130,5130,5130,364
|
|
20230601,103000,1393268400,5130,5130,5130,5130,312
|
|
20230601,102900,1391667840,5130,5130,5130,5130,1902
|
|
20230601,102800,1381910580,5130,5130,5130,5130,390
|
|
20230601,102700,1379909880,5130,5130,5140,5120,3169
|
|
20230601,102600,1363655740,5140,5150,5150,5140,12295
|
|
20230601,102500,1300447340,5160,5160,5160,5160,140
|
|
20230601,102400,1299724940,5160,5150,5160,5150,875
|
|
20230601,102300,1295212600,5160,5150,5160,5140,664
|
|
20230601,102200,1291792820,5140,5130,5140,5130,1837
|
|
20230601,102100,1282352390,5120,5130,5140,5120,5132
|
|
20230601,102000,1256032770,5130,5130,5130,5130,248
|
|
20230601,101900,1254760530,5130,5130,5130,5130,346
|
|
20230601,101800,1252985550,5120,5130,5130,5120,2518
|
|
20230601,101700,1240078210,5130,5120,5130,5110,9728
|
|
20230601,101600,1190197360,5110,5110,5110,5100,1862
|
|
20230601,101500,1180682640,5110,5110,5110,5110,0
|
|
20230601,101400,1180682640,5110,5100,5110,5100,1536
|
|
20230601,101300,1172847040,5090,5100,5100,5090,1076
|
|
20230601,101200,1167359690,5090,5080,5100,5080,227
|
|
20230601,101100,1166204740,5080,5070,5080,5070,549
|
|
20230601,101000,1163420220,5070,5080,5080,5070,852
|
|
20230601,100900,1159094060,5080,5100,5100,5080,1523
|
|
20230601,100800,1151355210,5070,5080,5100,5070,2856
|
|
20230601,100700,1136871830,5070,5100,5110,5070,5795
|
|
20230601,100600,1107441460,5100,5100,5100,5080,4063
|
|
20230601,100500,1086721000,5080,5100,5110,5080,5637
|
|
20230601,100400,1058004620,5100,5080,5100,5080,3233
|
|
20230601,100300,1041576880,5090,5070,5110,5070,1664
|
|
20230601,100200,1033092530,5090,5070,5090,5070,1735
|
|
20230601,100100,1024277370,5070,5090,5090,5070,2715
|
|
20230601,100000,1010512180,5070,5090,5090,5070,18173
|
|
20230601,095900,918215740,5090,5100,5100,5090,813
|
|
20230601,095800,914074230,5100,5110,5110,5100,1094
|
|
20230601,095700,908487870,5110,5110,5120,5110,1091
|
|
20230601,095600,902909990,5100,5100,5110,5100,3129
|
|
20230601,095500,886952060,5110,5110,5110,5110,110
|
|
20230601,095400,886389960,5110,5110,5110,5110,21
|
|
20230601,095300,886282650,5110,5100,5110,5100,1161
|
|
20230601,095200,880358940,5100,5100,5100,5100,300
|
|
20230601,095100,878828940,5100,5100,5100,5100,290
|
|
20230601,095000,877349940,5110,5110,5110,5100,1399
|
|
20230601,094900,870203050,5120,5120,5120,5120,162
|
|
20230601,094800,869373610,5110,5110,5110,5110,323
|
|
20230601,094700,867723080,5120,5110,5120,5110,957
|
|
20230601,094600,862824770,5120,5120,5120,5100,538
|
|
20230601,094500,860073020,5120,5100,5120,5090,3790
|
|
20230601,094400,840735650,5100,5120,5120,5100,1953
|
|
20230601,094300,830736410,5120,5090,5120,5090,4477
|
|
20230601,094200,807908460,5090,5110,5120,5090,564
|
|
20230601,094100,805026770,5120,5100,5120,5100,856
|
|
20230601,094000,800659400,5120,5100,5120,5100,1349
|
|
20230601,093900,793766480,5090,5100,5100,5090,782
|
|
20230601,093800,789780110,5100,5090,5100,5090,1283
|
|
20230601,093700,783239690,5100,5100,5110,5090,9432
|
|
20230601,093600,735149240,5100,5110,5110,5100,565
|
|
20230601,093500,732262590,5110,5110,5110,5100,2174
|
|
20230601,093400,721164540,5110,5110,5110,5100,1460
|
|
20230601,093300,713705800,5110,5100,5110,5100,179
|
|
20230601,093200,712792750,5100,5100,5110,5100,423
|
|
20230601,093100,710634810,5110,5110,5110,5100,599
|
|
20230601,093000,707579660,5090,5110,5110,5090,4719
|
|
20230601,092900,683528500,5100,5100,5100,5100,100
|
|
20230601,092800,683018500,5100,5110,5120,5090,2027
|
|
20230601,092700,672690470,5090,5090,5100,5090,2515
|
|
20230601,092600,659882910,5090,5090,5100,5080,8471
|
|
20230601,092500,616802630,5090,5090,5100,5090,2045
|
|
20230601,092400,606393240,5100,5100,5120,5090,2159
|
|
20230601,092300,595394970,5100,5110,5120,5090,8535
|
|
20230601,092200,551868090,5120,5140,5140,5110,10819
|
|
20230601,092100,496481090,5130,5130,5130,5130,1178
|
|
20230601,092000,490437950,5130,5120,5130,5120,4312
|
|
20230601,091900,468358940,5130,5130,5140,5130,1287
|
|
20230601,091800,461756520,5130,5140,5140,5130,938
|
|
20230601,091700,456942470,5130,5160,5160,5130,2138
|
|
20230601,091600,445971870,5160,5170,5170,5150,1368
|
|
20230601,091500,438923540,5150,5140,5150,5140,1808
|
|
20230601,091400,429619990,5140,5150,5150,5140,370
|
|
20230601,091300,427714890,5150,5150,5150,5120,550
|
|
20230601,091200,424886280,5150,5140,5150,5120,6261
|
|
20230601,091100,392802680,5170,5140,5180,5140,2603
|
|
20230601,091000,379388730,5130,5110,5140,5100,3985
|
|
20230601,090900,359007350,5100,5090,5130,5090,6719
|
|
20230601,090800,324733520,5110,5100,5110,5070,10879
|
|
20230601,090700,269367630,5100,5120,5130,5100,16310
|
|
20230601,090600,185938290,5130,5130,5130,5120,945
|
|
20230601,090500,181091540,5130,5130,5140,5120,3635
|
|
20230601,090400,162432550,5140,5150,5160,5130,6522
|
|
20230601,090300,128906230,5140,5160,5160,5140,4465
|
|
20230601,090200,105910010,5160,5160,5170,5150,6720
|
|
20230601,090100,71237780,5160,5170,5170,5160,6597
|
|
20230601,090000,37167430,5170,5170,5170,5170,7184
|