846 lines
42 KiB
CSV
846 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,230300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,230200,7231286940,2080,2080,2080,2080,0
|
|
20230601,230100,7231286940,2080,2080,2080,2080,0
|
|
20230601,230000,7231286940,2080,2080,2080,2080,0
|
|
20230601,225900,7231286940,2080,2080,2080,2080,0
|
|
20230601,225800,7231286940,2080,2080,2080,2080,0
|
|
20230601,225700,7231286940,2080,2080,2080,2080,0
|
|
20230601,225600,7231286940,2080,2080,2080,2080,0
|
|
20230601,225500,7231286940,2080,2080,2080,2080,0
|
|
20230601,225400,7231286940,2080,2080,2080,2080,0
|
|
20230601,225300,7231286940,2080,2080,2080,2080,0
|
|
20230601,225200,7231286940,2080,2080,2080,2080,0
|
|
20230601,225100,7231286940,2080,2080,2080,2080,0
|
|
20230601,225000,7231286940,2080,2080,2080,2080,0
|
|
20230601,224900,7231286940,2080,2080,2080,2080,0
|
|
20230601,224800,7231286940,2080,2080,2080,2080,0
|
|
20230601,224700,7231286940,2080,2080,2080,2080,0
|
|
20230601,224600,7231286940,2080,2080,2080,2080,0
|
|
20230601,224500,7231286940,2080,2080,2080,2080,0
|
|
20230601,224400,7231286940,2080,2080,2080,2080,0
|
|
20230601,224300,7231286940,2080,2080,2080,2080,0
|
|
20230601,224200,7231286940,2080,2080,2080,2080,0
|
|
20230601,224100,7231286940,2080,2080,2080,2080,0
|
|
20230601,224000,7231286940,2080,2080,2080,2080,0
|
|
20230601,223900,7231286940,2080,2080,2080,2080,0
|
|
20230601,223800,7231286940,2080,2080,2080,2080,0
|
|
20230601,223700,7231286940,2080,2080,2080,2080,0
|
|
20230601,223600,7231286940,2080,2080,2080,2080,0
|
|
20230601,223500,7231286940,2080,2080,2080,2080,0
|
|
20230601,223400,7231286940,2080,2080,2080,2080,0
|
|
20230601,223300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,223200,7231286940,2080,2080,2080,2080,0
|
|
20230601,223100,7231286940,2080,2080,2080,2080,0
|
|
20230601,223000,7231286940,2080,2080,2080,2080,0
|
|
20230601,222900,7231286940,2080,2080,2080,2080,0
|
|
20230601,222800,7231286940,2080,2080,2080,2080,0
|
|
20230601,222700,7231286940,2080,2080,2080,2080,0
|
|
20230601,222600,7231286940,2080,2080,2080,2080,0
|
|
20230601,222500,7231286940,2080,2080,2080,2080,0
|
|
20230601,222400,7231286940,2080,2080,2080,2080,0
|
|
20230601,222300,7231286940,2080,2080,2080,2080,0
|
|
20230601,222200,7231286940,2080,2080,2080,2080,0
|
|
20230601,222100,7231286940,2080,2080,2080,2080,0
|
|
20230601,222000,7231286940,2080,2080,2080,2080,0
|
|
20230601,221900,7231286940,2080,2080,2080,2080,0
|
|
20230601,221800,7231286940,2080,2080,2080,2080,0
|
|
20230601,221700,7231286940,2080,2080,2080,2080,0
|
|
20230601,221600,7231286940,2080,2080,2080,2080,0
|
|
20230601,221500,7231286940,2080,2080,2080,2080,0
|
|
20230601,221400,7231286940,2080,2080,2080,2080,0
|
|
20230601,221300,7231286940,2080,2080,2080,2080,0
|
|
20230601,221200,7231286940,2080,2080,2080,2080,0
|
|
20230601,221100,7231286940,2080,2080,2080,2080,0
|
|
20230601,221000,7231286940,2080,2080,2080,2080,0
|
|
20230601,220900,7231286940,2080,2080,2080,2080,0
|
|
20230601,220800,7231286940,2080,2080,2080,2080,0
|
|
20230601,220700,7231286940,2080,2080,2080,2080,0
|
|
20230601,220600,7231286940,2080,2080,2080,2080,0
|
|
20230601,220500,7231286940,2080,2080,2080,2080,0
|
|
20230601,220400,7231286940,2080,2080,2080,2080,0
|
|
20230601,220300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,220200,7231286940,2080,2080,2080,2080,0
|
|
20230601,220100,7231286940,2080,2080,2080,2080,0
|
|
20230601,220000,7231286940,2080,2080,2080,2080,0
|
|
20230601,215900,7231286940,2080,2080,2080,2080,0
|
|
20230601,215800,7231286940,2080,2080,2080,2080,0
|
|
20230601,215700,7231286940,2080,2080,2080,2080,0
|
|
20230601,215600,7231286940,2080,2080,2080,2080,0
|
|
20230601,215500,7231286940,2080,2080,2080,2080,0
|
|
20230601,215400,7231286940,2080,2080,2080,2080,0
|
|
20230601,215300,7231286940,2080,2080,2080,2080,0
|
|
20230601,215200,7231286940,2080,2080,2080,2080,0
|
|
20230601,215100,7231286940,2080,2080,2080,2080,0
|
|
20230601,215000,7231286940,2080,2080,2080,2080,0
|
|
20230601,214900,7231286940,2080,2080,2080,2080,0
|
|
20230601,214800,7231286940,2080,2080,2080,2080,0
|
|
20230601,214700,7231286940,2080,2080,2080,2080,0
|
|
20230601,214600,7231286940,2080,2080,2080,2080,0
|
|
20230601,214500,7231286940,2080,2080,2080,2080,0
|
|
20230601,214400,7231286940,2080,2080,2080,2080,0
|
|
20230601,214300,7231286940,2080,2080,2080,2080,0
|
|
20230601,214200,7231286940,2080,2080,2080,2080,0
|
|
20230601,214100,7231286940,2080,2080,2080,2080,0
|
|
20230601,214000,7231286940,2080,2080,2080,2080,0
|
|
20230601,213900,7231286940,2080,2080,2080,2080,0
|
|
20230601,213800,7231286940,2080,2080,2080,2080,0
|
|
20230601,213700,7231286940,2080,2080,2080,2080,0
|
|
20230601,213600,7231286940,2080,2080,2080,2080,0
|
|
20230601,213500,7231286940,2080,2080,2080,2080,0
|
|
20230601,213400,7231286940,2080,2080,2080,2080,0
|
|
20230601,213300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,213200,7231286940,2080,2080,2080,2080,0
|
|
20230601,213100,7231286940,2080,2080,2080,2080,0
|
|
20230601,213000,7231286940,2080,2080,2080,2080,0
|
|
20230601,212900,7231286940,2080,2080,2080,2080,0
|
|
20230601,212800,7231286940,2080,2080,2080,2080,0
|
|
20230601,212700,7231286940,2080,2080,2080,2080,0
|
|
20230601,212600,7231286940,2080,2080,2080,2080,0
|
|
20230601,212500,7231286940,2080,2080,2080,2080,0
|
|
20230601,212400,7231286940,2080,2080,2080,2080,0
|
|
20230601,212300,7231286940,2080,2080,2080,2080,0
|
|
20230601,212200,7231286940,2080,2080,2080,2080,0
|
|
20230601,212100,7231286940,2080,2080,2080,2080,0
|
|
20230601,212000,7231286940,2080,2080,2080,2080,0
|
|
20230601,211900,7231286940,2080,2080,2080,2080,0
|
|
20230601,211800,7231286940,2080,2080,2080,2080,0
|
|
20230601,211700,7231286940,2080,2080,2080,2080,0
|
|
20230601,211600,7231286940,2080,2080,2080,2080,0
|
|
20230601,211500,7231286940,2080,2080,2080,2080,0
|
|
20230601,211400,7231286940,2080,2080,2080,2080,0
|
|
20230601,211300,7231286940,2080,2080,2080,2080,0
|
|
20230601,211200,7231286940,2080,2080,2080,2080,0
|
|
20230601,211100,7231286940,2080,2080,2080,2080,0
|
|
20230601,211000,7231286940,2080,2080,2080,2080,0
|
|
20230601,210900,7231286940,2080,2080,2080,2080,0
|
|
20230601,210800,7231286940,2080,2080,2080,2080,0
|
|
20230601,210700,7231286940,2080,2080,2080,2080,0
|
|
20230601,210600,7231286940,2080,2080,2080,2080,0
|
|
20230601,210500,7231286940,2080,2080,2080,2080,0
|
|
20230601,210400,7231286940,2080,2080,2080,2080,0
|
|
20230601,210300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,210200,7231286940,2080,2080,2080,2080,0
|
|
20230601,210100,7231286940,2080,2080,2080,2080,0
|
|
20230601,210000,7231286940,2080,2080,2080,2080,0
|
|
20230601,205900,7231286940,2080,2080,2080,2080,0
|
|
20230601,205800,7231286940,2080,2080,2080,2080,0
|
|
20230601,205700,7231286940,2080,2080,2080,2080,0
|
|
20230601,205600,7231286940,2080,2080,2080,2080,0
|
|
20230601,205500,7231286940,2080,2080,2080,2080,0
|
|
20230601,205400,7231286940,2080,2080,2080,2080,0
|
|
20230601,205300,7231286940,2080,2080,2080,2080,0
|
|
20230601,205200,7231286940,2080,2080,2080,2080,0
|
|
20230601,205100,7231286940,2080,2080,2080,2080,0
|
|
20230601,205000,7231286940,2080,2080,2080,2080,0
|
|
20230601,204900,7231286940,2080,2080,2080,2080,0
|
|
20230601,204800,7231286940,2080,2080,2080,2080,0
|
|
20230601,204700,7231286940,2080,2080,2080,2080,0
|
|
20230601,204600,7231286940,2080,2080,2080,2080,0
|
|
20230601,204500,7231286940,2080,2080,2080,2080,0
|
|
20230601,204400,7231286940,2080,2080,2080,2080,0
|
|
20230601,204300,7231286940,2080,2080,2080,2080,0
|
|
20230601,204200,7231286940,2080,2080,2080,2080,0
|
|
20230601,204100,7231286940,2080,2080,2080,2080,0
|
|
20230601,204000,7231286940,2080,2080,2080,2080,0
|
|
20230601,203900,7231286940,2080,2080,2080,2080,0
|
|
20230601,203800,7231286940,2080,2080,2080,2080,0
|
|
20230601,203700,7231286940,2080,2080,2080,2080,0
|
|
20230601,203600,7231286940,2080,2080,2080,2080,0
|
|
20230601,203500,7231286940,2080,2080,2080,2080,0
|
|
20230601,203400,7231286940,2080,2080,2080,2080,0
|
|
20230601,203300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,203200,7231286940,2080,2080,2080,2080,0
|
|
20230601,203100,7231286940,2080,2080,2080,2080,0
|
|
20230601,203000,7231286940,2080,2080,2080,2080,0
|
|
20230601,202900,7231286940,2080,2080,2080,2080,0
|
|
20230601,202800,7231286940,2080,2080,2080,2080,0
|
|
20230601,202700,7231286940,2080,2080,2080,2080,0
|
|
20230601,202600,7231286940,2080,2080,2080,2080,0
|
|
20230601,202500,7231286940,2080,2080,2080,2080,0
|
|
20230601,202400,7231286940,2080,2080,2080,2080,0
|
|
20230601,202300,7231286940,2080,2080,2080,2080,0
|
|
20230601,202200,7231286940,2080,2080,2080,2080,0
|
|
20230601,202100,7231286940,2080,2080,2080,2080,0
|
|
20230601,202000,7231286940,2080,2080,2080,2080,0
|
|
20230601,201900,7231286940,2080,2080,2080,2080,0
|
|
20230601,201800,7231286940,2080,2080,2080,2080,0
|
|
20230601,201700,7231286940,2080,2080,2080,2080,0
|
|
20230601,201600,7231286940,2080,2080,2080,2080,0
|
|
20230601,201500,7231286940,2080,2080,2080,2080,0
|
|
20230601,201400,7231286940,2080,2080,2080,2080,0
|
|
20230601,201300,7231286940,2080,2080,2080,2080,0
|
|
20230601,201200,7231286940,2080,2080,2080,2080,0
|
|
20230601,201100,7231286940,2080,2080,2080,2080,0
|
|
20230601,201000,7231286940,2080,2080,2080,2080,0
|
|
20230601,200900,7231286940,2080,2080,2080,2080,0
|
|
20230601,200800,7231286940,2080,2080,2080,2080,0
|
|
20230601,200700,7231286940,2080,2080,2080,2080,0
|
|
20230601,200600,7231286940,2080,2080,2080,2080,0
|
|
20230601,200500,7231286940,2080,2080,2080,2080,0
|
|
20230601,200400,7231286940,2080,2080,2080,2080,0
|
|
20230601,200300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,200200,7231286940,2080,2080,2080,2080,0
|
|
20230601,200100,7231286940,2080,2080,2080,2080,0
|
|
20230601,200000,7231286940,2080,2080,2080,2080,0
|
|
20230601,195900,7231286940,2080,2080,2080,2080,0
|
|
20230601,195800,7231286940,2080,2080,2080,2080,0
|
|
20230601,195700,7231286940,2080,2080,2080,2080,0
|
|
20230601,195600,7231286940,2080,2080,2080,2080,0
|
|
20230601,195500,7231286940,2080,2080,2080,2080,0
|
|
20230601,195400,7231286940,2080,2080,2080,2080,0
|
|
20230601,195300,7231286940,2080,2080,2080,2080,0
|
|
20230601,195200,7231286940,2080,2080,2080,2080,0
|
|
20230601,195100,7231286940,2080,2080,2080,2080,0
|
|
20230601,195000,7231286940,2080,2080,2080,2080,0
|
|
20230601,194900,7231286940,2080,2080,2080,2080,0
|
|
20230601,194800,7231286940,2080,2080,2080,2080,0
|
|
20230601,194700,7231286940,2080,2080,2080,2080,0
|
|
20230601,194600,7231286940,2080,2080,2080,2080,0
|
|
20230601,194500,7231286940,2080,2080,2080,2080,0
|
|
20230601,194400,7231286940,2080,2080,2080,2080,0
|
|
20230601,194300,7231286940,2080,2080,2080,2080,0
|
|
20230601,194200,7231286940,2080,2080,2080,2080,0
|
|
20230601,194100,7231286940,2080,2080,2080,2080,0
|
|
20230601,194000,7231286940,2080,2080,2080,2080,0
|
|
20230601,193900,7231286940,2080,2080,2080,2080,0
|
|
20230601,193800,7231286940,2080,2080,2080,2080,0
|
|
20230601,193700,7231286940,2080,2080,2080,2080,0
|
|
20230601,193600,7231286940,2080,2080,2080,2080,0
|
|
20230601,193500,7231286940,2080,2080,2080,2080,0
|
|
20230601,193400,7231286940,2080,2080,2080,2080,0
|
|
20230601,193300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,193200,7231286940,2080,2080,2080,2080,0
|
|
20230601,193100,7231286940,2080,2080,2080,2080,0
|
|
20230601,193000,7231286940,2080,2080,2080,2080,0
|
|
20230601,192900,7231286940,2080,2080,2080,2080,0
|
|
20230601,192800,7231286940,2080,2080,2080,2080,0
|
|
20230601,192700,7231286940,2080,2080,2080,2080,0
|
|
20230601,192600,7231286940,2080,2080,2080,2080,0
|
|
20230601,192500,7231286940,2080,2080,2080,2080,0
|
|
20230601,192400,7231286940,2080,2080,2080,2080,0
|
|
20230601,192300,7231286940,2080,2080,2080,2080,0
|
|
20230601,192200,7231286940,2080,2080,2080,2080,0
|
|
20230601,192100,7231286940,2080,2080,2080,2080,0
|
|
20230601,192000,7231286940,2080,2080,2080,2080,0
|
|
20230601,191900,7231286940,2080,2080,2080,2080,0
|
|
20230601,191800,7231286940,2080,2080,2080,2080,0
|
|
20230601,191700,7231286940,2080,2080,2080,2080,0
|
|
20230601,191600,7231286940,2080,2080,2080,2080,0
|
|
20230601,191500,7231286940,2080,2080,2080,2080,0
|
|
20230601,191400,7231286940,2080,2080,2080,2080,0
|
|
20230601,191300,7231286940,2080,2080,2080,2080,0
|
|
20230601,191200,7231286940,2080,2080,2080,2080,0
|
|
20230601,191100,7231286940,2080,2080,2080,2080,0
|
|
20230601,191000,7231286940,2080,2080,2080,2080,0
|
|
20230601,190900,7231286940,2080,2080,2080,2080,0
|
|
20230601,190800,7231286940,2080,2080,2080,2080,0
|
|
20230601,190700,7231286940,2080,2080,2080,2080,0
|
|
20230601,190600,7231286940,2080,2080,2080,2080,0
|
|
20230601,190500,7231286940,2080,2080,2080,2080,0
|
|
20230601,190400,7231286940,2080,2080,2080,2080,0
|
|
20230601,190300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,190200,7231286940,2080,2080,2080,2080,0
|
|
20230601,190100,7231286940,2080,2080,2080,2080,0
|
|
20230601,190000,7231286940,2080,2080,2080,2080,0
|
|
20230601,185900,7231286940,2080,2080,2080,2080,0
|
|
20230601,185800,7231286940,2080,2080,2080,2080,0
|
|
20230601,185700,7231286940,2080,2080,2080,2080,0
|
|
20230601,185600,7231286940,2080,2080,2080,2080,0
|
|
20230601,185500,7231286940,2080,2080,2080,2080,0
|
|
20230601,185400,7231286940,2080,2080,2080,2080,0
|
|
20230601,185300,7231286940,2080,2080,2080,2080,0
|
|
20230601,185200,7231286940,2080,2080,2080,2080,0
|
|
20230601,185100,7231286940,2080,2080,2080,2080,0
|
|
20230601,185000,7231286940,2080,2080,2080,2080,0
|
|
20230601,184900,7231286940,2080,2080,2080,2080,0
|
|
20230601,184800,7231286940,2080,2080,2080,2080,0
|
|
20230601,184700,7231286940,2080,2080,2080,2080,0
|
|
20230601,184600,7231286940,2080,2080,2080,2080,0
|
|
20230601,184500,7231286940,2080,2080,2080,2080,0
|
|
20230601,184400,7231286940,2080,2080,2080,2080,0
|
|
20230601,184300,7231286940,2080,2080,2080,2080,0
|
|
20230601,184200,7231286940,2080,2080,2080,2080,0
|
|
20230601,184100,7231286940,2080,2080,2080,2080,0
|
|
20230601,184000,7231286940,2080,2080,2080,2080,0
|
|
20230601,183900,7231286940,2080,2080,2080,2080,0
|
|
20230601,183800,7231286940,2080,2080,2080,2080,0
|
|
20230601,183700,7231286940,2080,2080,2080,2080,0
|
|
20230601,183600,7231286940,2080,2080,2080,2080,0
|
|
20230601,183500,7231286940,2080,2080,2080,2080,0
|
|
20230601,183400,7231286940,2080,2080,2080,2080,0
|
|
20230601,183300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,183200,7231286940,2080,2080,2080,2080,0
|
|
20230601,183100,7231286940,2080,2080,2080,2080,0
|
|
20230601,183000,7231286940,2080,2080,2080,2080,0
|
|
20230601,182900,7231286940,2080,2080,2080,2080,0
|
|
20230601,182800,7231286940,2080,2080,2080,2080,0
|
|
20230601,182700,7231286940,2080,2080,2080,2080,0
|
|
20230601,182600,7231286940,2080,2080,2080,2080,0
|
|
20230601,182500,7231286940,2080,2080,2080,2080,0
|
|
20230601,182400,7231286940,2080,2080,2080,2080,0
|
|
20230601,182300,7231286940,2080,2080,2080,2080,0
|
|
20230601,182200,7231286940,2080,2080,2080,2080,0
|
|
20230601,182100,7231286940,2080,2080,2080,2080,0
|
|
20230601,182000,7231286940,2080,2080,2080,2080,0
|
|
20230601,181900,7231286940,2080,2080,2080,2080,0
|
|
20230601,181800,7231286940,2080,2080,2080,2080,0
|
|
20230601,181700,7231286940,2080,2080,2080,2080,0
|
|
20230601,181600,7231286940,2080,2080,2080,2080,0
|
|
20230601,181500,7231286940,2080,2080,2080,2080,0
|
|
20230601,181400,7231286940,2080,2080,2080,2080,0
|
|
20230601,181300,7231286940,2080,2080,2080,2080,0
|
|
20230601,181200,7231286940,2080,2080,2080,2080,0
|
|
20230601,181100,7231286940,2080,2080,2080,2080,0
|
|
20230601,181000,7231286940,2080,2080,2080,2080,0
|
|
20230601,180900,7231286940,2080,2080,2080,2080,0
|
|
20230601,180800,7231286940,2080,2080,2080,2080,0
|
|
20230601,180700,7231286940,2080,2080,2080,2080,0
|
|
20230601,180600,7231286940,2080,2080,2080,2080,0
|
|
20230601,180500,7231286940,2080,2080,2080,2080,0
|
|
20230601,180400,7231286940,2080,2080,2080,2080,0
|
|
20230601,180300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,180200,7231286940,2080,2080,2080,2080,0
|
|
20230601,180100,7231286940,2080,2080,2080,2080,0
|
|
20230601,180000,7231286940,2080,2080,2080,2080,0
|
|
20230601,175900,7231286940,2080,2080,2080,2080,0
|
|
20230601,175800,7231286940,2080,2080,2080,2080,0
|
|
20230601,175700,7231286940,2080,2080,2080,2080,0
|
|
20230601,175600,7231286940,2080,2080,2080,2080,0
|
|
20230601,175500,7231286940,2080,2080,2080,2080,0
|
|
20230601,175400,7231286940,2080,2080,2080,2080,0
|
|
20230601,175300,7231286940,2080,2080,2080,2080,0
|
|
20230601,175200,7231286940,2080,2080,2080,2080,0
|
|
20230601,175100,7231286940,2080,2080,2080,2080,0
|
|
20230601,175000,7231286940,2080,2080,2080,2080,0
|
|
20230601,174900,7231286940,2080,2080,2080,2080,0
|
|
20230601,174800,7231286940,2080,2080,2080,2080,0
|
|
20230601,174700,7231286940,2080,2080,2080,2080,0
|
|
20230601,174600,7231286940,2080,2080,2080,2080,0
|
|
20230601,174500,7231286940,2080,2080,2080,2080,0
|
|
20230601,174400,7231286940,2080,2080,2080,2080,0
|
|
20230601,174300,7231286940,2080,2080,2080,2080,0
|
|
20230601,174200,7231286940,2080,2080,2080,2080,0
|
|
20230601,174100,7231286940,2080,2080,2080,2080,0
|
|
20230601,174000,7231286940,2080,2080,2080,2080,0
|
|
20230601,173900,7231286940,2080,2080,2080,2080,0
|
|
20230601,173800,7231286940,2080,2080,2080,2080,0
|
|
20230601,173700,7231286940,2080,2080,2080,2080,0
|
|
20230601,173600,7231286940,2080,2080,2080,2080,0
|
|
20230601,173500,7231286940,2080,2080,2080,2080,0
|
|
20230601,173400,7231286940,2080,2080,2080,2080,0
|
|
20230601,173300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,173200,7231286940,2080,2080,2080,2080,0
|
|
20230601,173100,7231286940,2080,2080,2080,2080,0
|
|
20230601,173000,7231286940,2080,2080,2080,2080,0
|
|
20230601,172900,7231286940,2080,2080,2080,2080,0
|
|
20230601,172800,7231286940,2080,2080,2080,2080,0
|
|
20230601,172700,7231286940,2080,2080,2080,2080,0
|
|
20230601,172600,7231286940,2080,2080,2080,2080,0
|
|
20230601,172500,7231286940,2080,2080,2080,2080,0
|
|
20230601,172400,7231286940,2080,2080,2080,2080,0
|
|
20230601,172300,7231286940,2080,2080,2080,2080,0
|
|
20230601,172200,7231286940,2080,2080,2080,2080,0
|
|
20230601,172100,7231286940,2080,2080,2080,2080,0
|
|
20230601,172000,7231286940,2080,2080,2080,2080,0
|
|
20230601,171900,7231286940,2080,2080,2080,2080,0
|
|
20230601,171800,7231286940,2080,2080,2080,2080,0
|
|
20230601,171700,7231286940,2080,2080,2080,2080,0
|
|
20230601,171600,7231286940,2080,2080,2080,2080,0
|
|
20230601,171500,7231286940,2080,2080,2080,2080,0
|
|
20230601,171400,7231286940,2080,2080,2080,2080,0
|
|
20230601,171300,7231286940,2080,2080,2080,2080,0
|
|
20230601,171200,7231286940,2080,2080,2080,2080,0
|
|
20230601,171100,7231286940,2080,2080,2080,2080,0
|
|
20230601,171000,7231286940,2080,2080,2080,2080,0
|
|
20230601,170900,7231286940,2080,2080,2080,2080,0
|
|
20230601,170800,7231286940,2080,2080,2080,2080,0
|
|
20230601,170700,7231286940,2080,2080,2080,2080,0
|
|
20230601,170600,7231286940,2080,2080,2080,2080,0
|
|
20230601,170500,7231286940,2080,2080,2080,2080,0
|
|
20230601,170400,7231286940,2080,2080,2080,2080,0
|
|
20230601,170300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,170200,7231286940,2080,2080,2080,2080,0
|
|
20230601,170100,7231286940,2080,2080,2080,2080,0
|
|
20230601,170000,7231286940,2080,2080,2080,2080,0
|
|
20230601,165900,7231286940,2080,2080,2080,2080,0
|
|
20230601,165800,7231286940,2080,2080,2080,2080,0
|
|
20230601,165700,7231286940,2080,2080,2080,2080,0
|
|
20230601,165600,7231286940,2080,2080,2080,2080,0
|
|
20230601,165500,7231286940,2080,2080,2080,2080,0
|
|
20230601,165400,7231286940,2080,2080,2080,2080,0
|
|
20230601,165300,7231286940,2080,2080,2080,2080,0
|
|
20230601,165200,7231286940,2080,2080,2080,2080,0
|
|
20230601,165100,7231286940,2080,2080,2080,2080,0
|
|
20230601,165000,7231286940,2080,2080,2080,2080,0
|
|
20230601,164900,7231286940,2080,2080,2080,2080,0
|
|
20230601,164800,7231286940,2080,2080,2080,2080,0
|
|
20230601,164700,7231286940,2080,2080,2080,2080,0
|
|
20230601,164600,7231286940,2080,2080,2080,2080,0
|
|
20230601,164500,7231286940,2080,2080,2080,2080,0
|
|
20230601,164400,7231286940,2080,2080,2080,2080,0
|
|
20230601,164300,7231286940,2080,2080,2080,2080,0
|
|
20230601,164200,7231286940,2080,2080,2080,2080,0
|
|
20230601,164100,7231286940,2080,2080,2080,2080,0
|
|
20230601,164000,7231286940,2080,2080,2080,2080,0
|
|
20230601,163900,7231286940,2080,2080,2080,2080,0
|
|
20230601,163800,7231286940,2080,2080,2080,2080,0
|
|
20230601,163700,7231286940,2080,2080,2080,2080,0
|
|
20230601,163600,7231286940,2080,2080,2080,2080,0
|
|
20230601,163500,7231286940,2080,2080,2080,2080,0
|
|
20230601,163400,7231286940,2080,2080,2080,2080,0
|
|
20230601,163300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,163200,7231286940,2080,2080,2080,2080,0
|
|
20230601,163100,7231286940,2080,2080,2080,2080,0
|
|
20230601,163000,7231286940,2080,2080,2080,2080,0
|
|
20230601,162900,7231286940,2080,2080,2080,2080,0
|
|
20230601,162800,7231286940,2080,2080,2080,2080,0
|
|
20230601,162700,7231286940,2080,2080,2080,2080,0
|
|
20230601,162600,7231286940,2080,2080,2080,2080,0
|
|
20230601,162500,7231286940,2080,2080,2080,2080,0
|
|
20230601,162400,7231286940,2080,2080,2080,2080,0
|
|
20230601,162300,7231286940,2080,2080,2080,2080,0
|
|
20230601,162200,7231286940,2080,2080,2080,2080,0
|
|
20230601,162100,7231286940,2080,2080,2080,2080,0
|
|
20230601,162000,7231286940,2080,2080,2080,2080,0
|
|
20230601,161900,7231286940,2080,2080,2080,2080,0
|
|
20230601,161800,7231286940,2080,2080,2080,2080,0
|
|
20230601,161700,7231286940,2080,2080,2080,2080,0
|
|
20230601,161600,7231286940,2080,2080,2080,2080,0
|
|
20230601,161500,7231286940,2080,2080,2080,2080,0
|
|
20230601,161400,7231286940,2080,2080,2080,2080,0
|
|
20230601,161300,7231286940,2080,2080,2080,2080,0
|
|
20230601,161200,7231286940,2080,2080,2080,2080,0
|
|
20230601,161100,7231286940,2080,2080,2080,2080,0
|
|
20230601,161000,7231286940,2080,2080,2080,2080,0
|
|
20230601,160900,7231286940,2080,2080,2080,2080,0
|
|
20230601,160800,7231286940,2080,2080,2080,2080,0
|
|
20230601,160700,7231286940,2080,2080,2080,2080,0
|
|
20230601,160600,7231286940,2080,2080,2080,2080,0
|
|
20230601,160500,7231286940,2080,2080,2080,2080,0
|
|
20230601,160400,7231286940,2080,2080,2080,2080,0
|
|
20230601,160300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,160200,7231286940,2080,2080,2080,2080,0
|
|
20230601,160100,7231286940,2080,2080,2080,2080,0
|
|
20230601,160000,7231286940,2080,2080,2080,2080,0
|
|
20230601,155900,7231286940,2080,2080,2080,2080,0
|
|
20230601,155800,7231286940,2080,2080,2080,2080,0
|
|
20230601,155700,7231286940,2080,2080,2080,2080,0
|
|
20230601,155600,7231286940,2080,2080,2080,2080,0
|
|
20230601,155500,7231286940,2080,2080,2080,2080,0
|
|
20230601,155400,7231286940,2080,2080,2080,2080,0
|
|
20230601,155300,7231286940,2080,2080,2080,2080,0
|
|
20230601,155200,7231286940,2080,2080,2080,2080,0
|
|
20230601,155100,7231286940,2080,2080,2080,2080,0
|
|
20230601,155000,7231286940,2080,2080,2080,2080,0
|
|
20230601,154900,7231286940,2080,2080,2080,2080,0
|
|
20230601,154800,7231286940,2080,2080,2080,2080,0
|
|
20230601,154700,7231286940,2080,2080,2080,2080,0
|
|
20230601,154600,7231286940,2080,2080,2080,2080,0
|
|
20230601,154500,7231286940,2080,2080,2080,2080,0
|
|
20230601,154400,7231286940,2080,2080,2080,2080,0
|
|
20230601,154300,7231286940,2080,2080,2080,2080,0
|
|
20230601,154200,7231286940,2080,2080,2080,2080,0
|
|
20230601,154100,7231286940,2080,2080,2080,2080,0
|
|
20230601,154000,7231286940,2080,2080,2080,2080,0
|
|
20230601,153900,7231286940,2080,2080,2080,2080,0
|
|
20230601,153800,7231286940,2080,2080,2080,2080,0
|
|
20230601,153700,7231286940,2080,2080,2080,2080,0
|
|
20230601,153600,7231286940,2080,2080,2080,2080,0
|
|
20230601,153500,7231286940,2080,2080,2080,2080,0
|
|
20230601,153400,7231286940,2080,2080,2080,2080,0
|
|
20230601,153300,7231286940,2080,2080,2080,2080,29034
|
|
20230601,153200,7231286940,2080,2080,2080,2080,0
|
|
20230601,153100,7231286940,2080,2080,2080,2080,0
|
|
20230601,153000,7231286940,2080,2080,2080,2080,29034
|
|
20230601,152900,7170896220,2085,2085,2085,2085,0
|
|
20230601,152800,7170896220,2085,2085,2085,2085,0
|
|
20230601,152700,7170896220,2085,2085,2085,2085,0
|
|
20230601,152600,7170896220,2085,2085,2085,2085,0
|
|
20230601,152500,7170896220,2085,2085,2085,2085,0
|
|
20230601,152400,7170896220,2085,2085,2085,2085,0
|
|
20230601,152300,7170896220,2085,2085,2085,2085,0
|
|
20230601,152200,7170896220,2085,2085,2085,2085,0
|
|
20230601,152100,7170896220,2085,2085,2085,2085,0
|
|
20230601,152000,7170896220,2085,2085,2085,2085,0
|
|
20230601,151900,7170896220,2085,2085,2090,2085,36145
|
|
20230601,151800,7095436005,2090,2085,2090,2085,4010
|
|
20230601,151700,7087066235,2085,2085,2090,2085,4310
|
|
20230601,151600,7078063725,2085,2085,2090,2085,2639
|
|
20230601,151500,7072558960,2085,2090,2090,2085,3703
|
|
20230601,151400,7064828045,2090,2085,2090,2085,3597
|
|
20230601,151300,7057327575,2090,2085,2090,2085,3451
|
|
20230601,151200,7050127230,2085,2090,2090,2085,14526
|
|
20230601,151100,7019819710,2090,2085,2090,2085,3446
|
|
20230601,151000,7012619795,2085,2085,2085,2080,19635
|
|
20230601,150900,6971681790,2080,2085,2085,2080,4974
|
|
20230601,150800,6961334315,2085,2085,2085,2085,938
|
|
20230601,150700,6959378585,2085,2085,2085,2085,4140
|
|
20230601,150600,6950746685,2085,2085,2085,2080,3429
|
|
20230601,150500,6943607220,2085,2085,2085,2080,7440
|
|
20230601,150400,6928095620,2080,2080,2085,2080,2527
|
|
20230601,150300,6922839455,2080,2080,2085,2080,1879
|
|
20230601,150200,6918923840,2080,2085,2085,2080,9677
|
|
20230601,150100,6898794345,2085,2085,2085,2080,3681
|
|
20230601,150000,6891131860,2085,2080,2085,2080,1820
|
|
20230601,145900,6887341270,2085,2085,2085,2080,2314
|
|
20230601,145800,6882524870,2080,2080,2085,2080,10056
|
|
20230601,145700,6861601585,2080,2085,2085,2080,115
|
|
20230601,145600,6861361815,2085,2085,2085,2080,16160
|
|
20230601,145500,6827670865,2085,2085,2085,2080,2943
|
|
20230601,145400,6821546120,2085,2080,2085,2080,309
|
|
20230601,145300,6820903355,2080,2080,2085,2080,7211
|
|
20230601,145200,6805880255,2080,2080,2085,2080,7657
|
|
20230601,145100,6789953630,2080,2080,2085,2080,600
|
|
20230601,145000,6788703130,2080,2080,2080,2080,246
|
|
20230601,144900,6788191450,2085,2080,2085,2080,2047
|
|
20230601,144800,6783933185,2080,2080,2080,2080,521
|
|
20230601,144700,6782849505,2080,2080,2085,2080,22
|
|
20230601,144600,6782803730,2085,2080,2085,2080,822
|
|
20230601,144500,6781092970,2080,2085,2085,2080,1091
|
|
20230601,144400,6778821625,2080,2080,2085,2080,2407
|
|
20230601,144300,6773813460,2080,2085,2085,2080,106
|
|
20230601,144200,6773592700,2085,2080,2085,2080,2338
|
|
20230601,144100,6768721165,2080,2080,2080,2080,1427
|
|
20230601,144000,6765753005,2080,2080,2080,2080,0
|
|
20230601,143900,6765753005,2080,2080,2085,2080,373
|
|
20230601,143800,6764976665,2080,2080,2080,2080,3151
|
|
20230601,143700,6758422585,2080,2080,2080,2080,433
|
|
20230601,143600,6757521945,2085,2080,2085,2080,2255
|
|
20230601,143500,6752826545,2080,2080,2080,2080,1490
|
|
20230601,143400,6749727345,2080,2080,2085,2080,2007
|
|
20230601,143300,6745552780,2080,2080,2080,2080,601
|
|
20230601,143200,6744302700,2080,2080,2085,2080,5678
|
|
20230601,143100,6732492455,2080,2085,2085,2080,261
|
|
20230601,143000,6731949320,2085,2085,2085,2085,106
|
|
20230601,142900,6731728310,2085,2085,2085,2085,528
|
|
20230601,142800,6730627430,2085,2080,2085,2080,301
|
|
20230601,142700,6730000850,2080,2080,2085,2080,602
|
|
20230601,142600,6728748670,2080,2080,2085,2080,1346
|
|
20230601,142500,6725948965,2080,2080,2080,2080,1211
|
|
20230601,142400,6723430085,2080,2080,2080,2080,209
|
|
20230601,142300,6722995365,2080,2085,2085,2080,2679
|
|
20230601,142200,6717420045,2080,2080,2085,2080,1097
|
|
20230601,142100,6715138035,2080,2080,2080,2080,3500
|
|
20230601,142000,6707858035,2080,2080,2080,2080,900
|
|
20230601,141900,6705986035,2080,2085,2085,2080,140
|
|
20230601,141800,6705694785,2080,2080,2080,2080,1728
|
|
20230601,141700,6702100545,2085,2085,2085,2085,508
|
|
20230601,141600,6701041365,2085,2085,2085,2080,4754
|
|
20230601,141500,6691131775,2085,2080,2085,2080,876
|
|
20230601,141400,6689309625,2080,2085,2085,2080,4616
|
|
20230601,141300,6679703195,2085,2080,2085,2080,2405
|
|
20230601,141200,6674691770,2080,2085,2085,2080,1500
|
|
20230601,141100,6671565545,2085,2085,2085,2085,538
|
|
20230601,141000,6670443815,2085,2080,2085,2080,1847
|
|
20230601,140900,6666598200,2080,2080,2080,2080,621
|
|
20230601,140800,6665306520,2080,2080,2080,2080,1466
|
|
20230601,140700,6662257240,2080,2085,2085,2080,2512
|
|
20230601,140600,6657029720,2085,2080,2085,2080,1950
|
|
20230601,140500,6652970155,2080,2080,2085,2080,1084
|
|
20230601,140400,6650715430,2080,2085,2085,2080,173
|
|
20230601,140300,6650355225,2080,2080,2080,2080,517
|
|
20230601,140200,6649279865,2080,2080,2080,2080,2307
|
|
20230601,140100,6644481305,2080,2080,2080,2080,10
|
|
20230601,140000,6644460505,2080,2080,2080,2080,4225
|
|
20230601,135900,6635672505,2080,2085,2085,2080,641
|
|
20230601,135800,6634338305,2085,2085,2085,2085,24
|
|
20230601,135700,6634288265,2085,2080,2085,2080,7020
|
|
20230601,135600,6619667305,2080,2080,2080,2080,976
|
|
20230601,135500,6617637225,2085,2085,2085,2080,270
|
|
20230601,135400,6617074775,2080,2085,2085,2080,178
|
|
20230601,135300,6616704125,2085,2080,2085,2080,1527
|
|
20230601,135200,6613524395,2085,2085,2085,2080,1191
|
|
20230601,135100,6611041525,2080,2080,2080,2080,616
|
|
20230601,135000,6609760245,2080,2080,2080,2075,2247
|
|
20230601,134900,6605088890,2080,2080,2080,2080,66
|
|
20230601,134800,6604951610,2080,2080,2080,2080,408
|
|
20230601,134700,6604102970,2080,2080,2085,2075,1956
|
|
20230601,134600,6600043625,2075,2085,2085,2075,2042
|
|
20230601,134500,6595801825,2085,2080,2085,2080,614
|
|
20230601,134400,6594524200,2080,2080,2080,2080,1522
|
|
20230601,134300,6591358440,2085,2080,2085,2080,145
|
|
20230601,134200,6591056615,2080,2080,2080,2080,320
|
|
20230601,134100,6590391015,2080,2080,2080,2080,513
|
|
20230601,134000,6589323975,2080,2080,2090,2080,5018
|
|
20230601,133900,6578886315,2080,2080,2080,2080,2036
|
|
20230601,133800,6574651435,2080,2090,2090,2080,1003
|
|
20230601,133700,6572555175,2080,2080,2085,2080,3351
|
|
20230601,133600,6565571090,2080,2085,2085,2080,1178
|
|
20230601,133500,6563120845,2085,2085,2085,2080,3700
|
|
20230601,133400,6555411345,2085,2085,2085,2085,2021
|
|
20230601,133300,6551197560,2085,2085,2085,2085,668
|
|
20230601,133200,6549804780,2080,2085,2085,2080,475
|
|
20230601,133100,6548814455,2085,2085,2090,2085,169
|
|
20230601,133000,6548462085,2085,2080,2085,2080,566
|
|
20230601,132900,6547284380,2080,2080,2080,2080,2
|
|
20230601,132800,6547280220,2080,2085,2085,2080,2583
|
|
20230601,132700,6541899390,2085,2090,2090,2085,4508
|
|
20230601,132600,6532496670,2095,2090,2095,2085,9963
|
|
20230601,132500,6511660150,2085,2085,2090,2085,19413
|
|
20230601,132400,6471109410,2085,2080,2085,2080,25371
|
|
20230601,132300,6418258415,2080,2075,2080,2075,122
|
|
20230601,132200,6418005255,2075,2080,2080,2075,8623
|
|
20230601,132100,6400102990,2080,2080,2080,2080,1540
|
|
20230601,132000,6396899790,2080,2080,2080,2080,2125
|
|
20230601,131900,6392479790,2075,2080,2080,2075,1183
|
|
20230601,131800,6390024940,2080,2075,2080,2075,3508
|
|
20230601,131700,6382745835,2075,2075,2075,2075,1
|
|
20230601,131600,6382743760,2080,2080,2080,2080,220
|
|
20230601,131500,6382286160,2080,2080,2080,2075,357
|
|
20230601,131400,6381544040,2080,2085,2085,2080,3268
|
|
20230601,131300,6374746595,2080,2080,2080,2080,191
|
|
20230601,131200,6374349315,2080,2080,2085,2080,2339
|
|
20230601,131100,6369484110,2080,2080,2080,2080,7512
|
|
20230601,131000,6353859150,2080,2080,2080,2080,1249
|
|
20230601,130900,6351261230,2080,2080,2080,2080,737
|
|
20230601,130800,6349728270,2080,2085,2085,2080,852
|
|
20230601,130700,6347953715,2085,2085,2085,2085,0
|
|
20230601,130600,6347953715,2085,2085,2085,2080,507
|
|
20230601,130500,6346896630,2085,2080,2085,2080,3480
|
|
20230601,130400,6339642775,2080,2085,2085,2080,4087
|
|
20230601,130300,6331141475,2080,2085,2085,2080,1144
|
|
20230601,130200,6328759290,2080,2080,2085,2080,2185
|
|
20230601,130100,6324212600,2080,2080,2080,2080,218
|
|
20230601,130000,6323759160,2080,2080,2080,2080,145
|
|
20230601,125900,6323457560,2080,2085,2085,2080,330
|
|
20230601,125800,6322769620,2080,2080,2080,2080,2205
|
|
20230601,125700,6318183220,2080,2080,2085,2080,130
|
|
20230601,125600,6317912810,2085,2085,2085,2085,225
|
|
20230601,125500,6317443685,2085,2085,2085,2080,1356
|
|
20230601,125400,6314620175,2085,2085,2085,2085,2
|
|
20230601,125300,6314616005,2075,2075,2075,2075,159
|
|
20230601,125200,6314286080,2075,2080,2080,2075,10652
|
|
20230601,125100,6292132695,2080,2080,2085,2080,2873
|
|
20230601,125000,6286156845,2080,2080,2080,2080,2981
|
|
20230601,124900,6279956365,2080,2085,2085,2080,276
|
|
20230601,124800,6279381405,2085,2085,2090,2085,2607
|
|
20230601,124700,6273945405,2090,2090,2090,2085,4038
|
|
20230601,124600,6265508275,2085,2090,2090,2085,7515
|
|
20230601,124500,6249802185,2090,2085,2090,2085,9758
|
|
20230601,124400,6229439000,2085,2085,2085,2085,4169
|
|
20230601,124300,6220746635,2085,2090,2090,2085,2447
|
|
20230601,124200,6215633905,2085,2085,2090,2085,527
|
|
20230601,124100,6214532610,2090,2090,2090,2085,2085
|
|
20230601,124000,6210182855,2090,2090,2090,2085,1297
|
|
20230601,123900,6207474840,2090,2090,2095,2090,9658
|
|
20230601,123800,6187257760,2090,2095,2095,2090,11637
|
|
20230601,123700,6162902280,2095,2090,2095,2090,15645
|
|
20230601,123600,6130128990,2090,2090,2095,2090,8062
|
|
20230601,123500,6113252065,2090,2090,2090,2085,10350
|
|
20230601,123400,6091620715,2085,2085,2090,2085,2907
|
|
20230601,123300,6085552640,2085,2085,2090,2085,658
|
|
20230601,123200,6084180705,2085,2090,2090,2085,1652
|
|
20230601,123100,6080730375,2090,2090,2090,2085,3085
|
|
20230601,123000,6074293680,2090,2080,2090,2080,10249
|
|
20230601,122900,6052905655,2080,2080,2080,2075,4105
|
|
20230601,122800,6044368690,2080,2080,2080,2075,4359
|
|
20230601,122700,6035302000,2075,2085,2085,2075,588
|
|
20230601,122600,6034079320,2085,2080,2085,2080,1205
|
|
20230601,122500,6031571095,2085,2080,2085,2080,373
|
|
20230601,122400,6030795105,2080,2080,2080,2075,155
|
|
20230601,122300,6030473205,2080,2080,2080,2080,31
|
|
20230601,122200,6030408725,2080,2080,2080,2080,367
|
|
20230601,122100,6029645365,2080,2085,2085,2080,1658
|
|
20230601,122000,6026195260,2085,2080,2085,2080,3140
|
|
20230601,121900,6019649845,2085,2085,2085,2085,720
|
|
20230601,121800,6018148645,2080,2080,2085,2080,821
|
|
20230601,121700,6016440960,2085,2085,2085,2085,84
|
|
20230601,121600,6016265820,2080,2080,2085,2080,3439
|
|
20230601,121500,6009106405,2080,2075,2080,2075,1150
|
|
20230601,121400,6006714455,2070,2070,2070,2070,1041
|
|
20230601,121300,6004559585,2070,2080,2080,2070,3178
|
|
20230601,121200,5997976080,2065,2090,2090,2060,121576
|
|
20230601,121100,5746366215,2090,2085,2090,2085,719
|
|
20230601,121000,5744863515,2090,2090,2090,2090,4557
|
|
20230601,120900,5735339385,2090,2090,2090,2085,1128
|
|
20230601,120800,5732983470,2085,2085,2085,2085,311
|
|
20230601,120700,5732335035,2085,2090,2090,2085,2256
|
|
20230601,120600,5727620280,2090,2090,2090,2085,728
|
|
20230601,120500,5726100260,2090,2090,2090,2085,2653
|
|
20230601,120400,5720556220,2090,2090,2095,2090,10008
|
|
20230601,120300,5699639495,2090,2095,2095,2090,7542
|
|
20230601,120200,5683876370,2095,2090,2095,2090,1402
|
|
20230601,120100,5680944315,2090,2090,2095,2090,506
|
|
20230601,120000,5679885270,2090,2095,2095,2090,2112
|
|
20230601,115900,5675468030,2095,2095,2095,2090,1507
|
|
20230601,115800,5672316765,2090,2090,2090,2090,6732
|
|
20230601,115700,5658246885,2090,2085,2090,2085,157
|
|
20230601,115600,5657919040,2085,2085,2090,2085,1121
|
|
20230601,115500,5655581270,2085,2085,2090,2085,1272
|
|
20230601,115400,5652928150,2080,2090,2090,2080,2238
|
|
20230601,115300,5648259450,2090,2090,2090,2090,2478
|
|
20230601,115200,5643080430,2090,2095,2095,2090,6797
|
|
20230601,115100,5628846330,2090,2080,2105,2080,117070
|
|
20230601,115000,5383781275,2080,2075,2080,2075,3620
|
|
20230601,114900,5376251725,2075,2080,2080,2075,1467
|
|
20230601,114800,5373200585,2075,2080,2080,2075,290
|
|
20230601,114700,5372598335,2075,2075,2075,2075,473
|
|
20230601,114600,5371616860,2075,2075,2075,2075,50
|
|
20230601,114500,5371513110,2075,2080,2080,2075,1185
|
|
20230601,114400,5369051025,2080,2080,2080,2080,521
|
|
20230601,114300,5367967345,2080,2075,2080,2075,2959
|
|
20230601,114200,5361826940,2075,2075,2080,2075,116
|
|
20230601,114100,5361586225,2075,2080,2080,2075,1298
|
|
20230601,114000,5358888885,2080,2075,2080,2075,3411
|
|
20230601,113900,5351805405,2080,2080,2080,2080,2526
|
|
20230601,113800,5346551325,2080,2080,2080,2075,2907
|
|
20230601,113700,5340509765,2075,2080,2080,2075,1132
|
|
20230601,113600,5338155865,2075,2080,2080,2075,1204
|
|
20230601,113500,5335656545,2080,2075,2080,2070,6083
|
|
20230601,113400,5323044625,2070,2075,2075,2070,3201
|
|
20230601,113300,5316415265,2075,2075,2075,2070,1789
|
|
20230601,113200,5312708090,2075,2070,2075,2070,5115
|
|
20230601,113100,5302111410,2070,2075,2075,2070,844
|
|
20230601,113000,5300364265,2075,2075,2075,2070,415
|
|
20230601,112900,5299503190,2075,2075,2080,2070,3058
|
|
20230601,112800,5293158660,2075,2075,2080,2075,2596
|
|
20230601,112700,5287771925,2075,2075,2075,2075,1222
|
|
20230601,112600,5285236275,2075,2075,2080,2070,1217
|
|
20230601,112500,5282714365,2080,2075,2080,2075,3313
|
|
20230601,112400,5275839490,2075,2075,2075,2075,3967
|
|
20230601,112300,5267607965,2075,2080,2080,2075,280
|
|
20230601,112200,5267026745,2075,2075,2080,2075,2960
|
|
20230601,112100,5260884375,2075,2075,2075,2075,8265
|
|
20230601,112000,5243734500,2075,2080,2080,2075,2007
|
|
20230601,111900,5239569455,2075,2075,2075,2075,1594
|
|
20230601,111800,5236261905,2075,2080,2080,2075,1036
|
|
20230601,111700,5234111575,2075,2075,2075,2075,2430
|
|
20230601,111600,5229069325,2080,2075,2080,2075,3494
|
|
20230601,111500,5221813875,2080,2075,2080,2075,1174
|
|
20230601,111400,5219374960,2075,2075,2080,2070,6569
|
|
20230601,111300,5205744085,2070,2075,2075,2070,1314
|
|
20230601,111200,5203023605,2070,2075,2075,2070,2499
|
|
20230601,111100,5197843600,2075,2075,2075,2070,1150
|
|
20230601,111000,5195458455,2075,2070,2075,2070,8464
|
|
20230601,110900,5177933145,2070,2075,2075,2070,4481
|
|
20230601,110800,5168652050,2070,2075,2075,2070,7820
|
|
20230601,110700,5152428120,2075,2075,2080,2075,1437
|
|
20230601,110600,5149446305,2080,2080,2080,2075,1726
|
|
20230601,110500,5145862925,2080,2080,2080,2075,886
|
|
20230601,110400,5144020145,2080,2080,2080,2080,102
|
|
20230601,110300,5143807985,2075,2075,2080,2075,1202
|
|
20230601,110200,5141313665,2080,2075,2080,2075,3202
|
|
20230601,110100,5134663875,2075,2075,2080,2075,2201
|
|
20230601,110000,5130094985,2080,2075,2080,2075,3250
|
|
20230601,105900,5123348410,2075,2075,2075,2075,6086
|
|
20230601,105800,5110719960,2075,2080,2080,2075,3917
|
|
20230601,105700,5102592180,2075,2075,2080,2075,11451
|
|
20230601,105600,5078830605,2075,2080,2080,2075,2755
|
|
20230601,105500,5073111850,2080,2080,2080,2075,2105
|
|
20230601,105400,5068739675,2080,2075,2080,2075,2173
|
|
20230601,105300,5064226580,2075,2075,2080,2075,248
|
|
20230601,105200,5063711800,2075,2075,2080,2075,2474
|
|
20230601,105100,5058577975,2080,2080,2080,2075,10084
|
|
20230601,105000,5037651605,2080,2080,2080,2080,143
|
|
20230601,104900,5037354165,2080,2080,2080,2075,1189
|
|
20230601,104800,5034881070,2085,2080,2085,2075,3437
|
|
20230601,104700,5027735450,2080,2085,2085,2080,7044
|
|
20230601,104600,5013083910,2080,2085,2085,2080,5075
|
|
20230601,104500,5002527690,2085,2080,2085,2080,2163
|
|
20230601,104400,4998023685,2080,2080,2085,2080,10875
|
|
20230601,104300,4975402430,2085,2085,2085,2080,1142
|
|
20230601,104200,4973024370,2085,2080,2085,2080,1373
|
|
20230601,104100,4970163340,2080,2090,2090,2080,2916
|
|
20230601,104000,4964085025,2085,2085,2090,2085,2468
|
|
20230601,103900,4958939005,2090,2085,2090,2085,1213
|
|
20230601,103800,4956406495,2085,2080,2085,2080,7954
|
|
20230601,103700,4939823170,2085,2085,2085,2080,1565
|
|
20230601,103600,4936567435,2080,2080,2085,2080,5898
|
|
20230601,103500,4924298295,2080,2085,2085,2080,20051
|
|
20230601,103400,4882562470,2085,2080,2085,2080,1560
|
|
20230601,103300,4879317405,2080,2085,2085,2080,409
|
|
20230601,103200,4878465150,2085,2085,2085,2080,4139
|
|
20230601,103100,4869848745,2085,2085,2085,2080,2165
|
|
20230601,103000,4865344505,2080,2085,2085,2080,11925
|
|
20230601,102900,4840490015,2090,2090,2090,2085,549
|
|
20230601,102800,4839343105,2090,2085,2090,2085,12499
|
|
20230601,102700,4813277740,2085,2085,2085,2080,1439
|
|
20230601,102600,4810282115,2085,2085,2085,2080,1192
|
|
20230601,102500,4807799630,2085,2085,2085,2080,1748
|
|
20230601,102400,4804155140,2085,2080,2085,2080,6049
|
|
20230601,102300,4791545915,2080,2085,2085,2080,2835
|
|
20230601,102200,4785643575,2085,2090,2090,2080,10496
|
|
20230601,102100,4763773265,2090,2085,2090,2085,7274
|
|
20230601,102000,4748600135,2085,2090,2090,2085,5354
|
|
20230601,101900,4737435245,2090,2085,2090,2085,18773
|
|
20230601,101800,4698229045,2085,2085,2090,2085,4678
|
|
20230601,101700,4688475340,2085,2085,2085,2085,5294
|
|
20230601,101600,4677437350,2085,2090,2090,2085,6687
|
|
20230601,101500,4663490695,2090,2090,2090,2085,4002
|
|
20230601,101400,4655127485,2090,2090,2090,2085,430
|
|
20230601,101300,4654229310,2090,2080,2090,2080,12404
|
|
20230601,101200,4628367420,2080,2080,2080,2080,2547
|
|
20230601,101100,4623069660,2085,2080,2085,2080,3455
|
|
20230601,101000,4615874810,2080,2080,2085,2080,1387
|
|
20230601,100900,4612989825,2080,2080,2085,2080,2101
|
|
20230601,100800,4608619675,2080,2080,2080,2080,8898
|
|
20230601,100700,4590111835,2080,2085,2085,2080,7909
|
|
20230601,100600,4573659000,2080,2085,2085,2080,6192
|
|
20230601,100500,4560757020,2085,2085,2090,2085,5893
|
|
20230601,100400,4548470050,2085,2085,2090,2085,964
|
|
20230601,100300,4546458765,2085,2090,2090,2085,4049
|
|
20230601,100200,4538001355,2090,2085,2090,2085,1463
|
|
20230601,100100,4534948265,2085,2085,2085,2085,11204
|
|
20230601,100000,4511587925,2085,2085,2085,2080,4191
|
|
20230601,095900,4502868370,2085,2085,2085,2080,8617
|
|
20230601,095800,4484922840,2085,2090,2090,2080,19000
|
|
20230601,095700,4445293485,2090,2090,2095,2090,28834
|
|
20230601,095600,4385030410,2090,2100,2100,2090,7123
|
|
20230601,095500,4370107710,2095,2095,2100,2095,13469
|
|
20230601,095400,4341862985,2095,2100,2105,2095,57029
|
|
20230601,095300,4222097180,2100,2105,2105,2100,27011
|
|
20230601,095200,4165351975,2100,2105,2105,2100,10636
|
|
20230601,095100,4142985885,2100,2110,2110,2100,33416
|
|
20230601,095000,4072713830,2105,2110,2110,2100,34580
|
|
20230601,094900,3999905840,2110,2100,2110,2095,38717
|
|
20230601,094800,3918456290,2100,2095,2100,2090,49830
|
|
20230601,094700,3813928655,2090,2100,2100,2090,27467
|
|
20230601,094600,3756391230,2095,2080,2100,2075,39266
|
|
20230601,094500,3674450700,2075,2080,2080,2075,3019
|
|
20230601,094400,3668186135,2075,2075,2080,2075,14097
|
|
20230601,094300,3638927085,2075,2075,2080,2075,6823
|
|
20230601,094200,3624752010,2075,2080,2080,2075,7012
|
|
20230601,094100,3610194490,2075,2080,2085,2075,20817
|
|
20230601,094000,3566922685,2085,2090,2090,2080,30169
|
|
20230601,093900,3504092350,2090,2095,2095,2090,24449
|
|
20230601,093800,3452989750,2095,2090,2100,2090,14126
|
|
20230601,093700,3423433835,2090,2090,2100,2090,18968
|
|
20230601,093600,3383729705,2090,2095,2095,2090,20365
|
|
20230601,093500,3341104820,2095,2095,2095,2090,18279
|
|
20230601,093400,3302840685,2095,2095,2100,2090,20960
|
|
20230601,093300,3258927515,2095,2105,2105,2090,21675
|
|
20230601,093200,3213466390,2100,2095,2105,2090,34481
|
|
20230601,093100,3141103800,2095,2090,2095,2085,21360
|
|
20230601,093000,3096409335,2090,2090,2095,2090,23989
|
|
20230601,092900,3046246390,2090,2100,2105,2090,66538
|
|
20230601,092800,2906723540,2100,2110,2110,2100,52876
|
|
20230601,092700,2795485525,2105,2110,2120,2105,79398
|
|
20230601,092600,2627944845,2115,2115,2130,2105,91205
|
|
20230601,092500,2435169875,2125,2135,2140,2120,193020
|
|
20230601,092400,2023400820,2135,2115,2135,2110,155832
|
|
20230601,092300,1691719805,2115,2100,2120,2095,175487
|
|
20230601,092200,1321997520,2095,2080,2100,2080,88817
|
|
20230601,092100,1136253020,2080,2055,2085,2055,127023
|
|
20230601,092000,873455995,2055,2055,2060,2055,2965
|
|
20230601,091900,867362835,2055,2060,2060,2055,7123
|
|
20230601,091800,852724800,2055,2055,2060,2055,6187
|
|
20230601,091700,840009475,2060,2055,2060,2055,3007
|
|
20230601,091600,833828035,2060,2060,2065,2055,31932
|
|
20230601,091500,768075590,2060,2065,2065,2060,6558
|
|
20230601,091400,754565955,2065,2065,2065,2060,4984
|
|
20230601,091300,744279290,2065,2065,2070,2065,5213
|
|
20230601,091200,733511940,2065,2065,2070,2060,7790
|
|
20230601,091100,717431085,2065,2070,2070,2065,18276
|
|
20230601,091000,679675610,2065,2070,2070,2065,8787
|
|
20230601,090900,661525000,2065,2070,2070,2065,12177
|
|
20230601,090800,636351125,2065,2065,2070,2065,13436
|
|
20230601,090700,608598735,2065,2065,2070,2060,12566
|
|
20230601,090600,582657650,2060,2070,2070,2060,23922
|
|
20230601,090500,533270995,2065,2070,2075,2065,14066
|
|
20230601,090400,504184955,2070,2070,2075,2065,19860
|
|
20230601,090300,463064865,2070,2065,2075,2065,26658
|
|
20230601,090200,407949635,2070,2065,2070,2060,27488
|
|
20230601,090100,351121600,2070,2080,2085,2060,58010
|
|
20230601,090000,230723215,2085,2075,2090,2060,111082
|