578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183500,1564640380,9070,9070,9070,9070,3091
|
|
20230630,183400,1564640380,9070,9070,9070,9070,0
|
|
20230630,183300,1564640380,9070,9070,9070,9070,0
|
|
20230630,183200,1564640380,9070,9070,9070,9070,0
|
|
20230630,183100,1564640380,9070,9070,9070,9070,0
|
|
20230630,183000,1564640380,9070,9070,9070,9070,0
|
|
20230630,182900,1564640380,9070,9070,9070,9070,0
|
|
20230630,182800,1564640380,9070,9070,9070,9070,0
|
|
20230630,182700,1564640380,9070,9070,9070,9070,0
|
|
20230630,182600,1564640380,9070,9070,9070,9070,0
|
|
20230630,182500,1564640380,9070,9070,9070,9070,0
|
|
20230630,182400,1564640380,9070,9070,9070,9070,0
|
|
20230630,182300,1564640380,9070,9070,9070,9070,0
|
|
20230630,182200,1564640380,9070,9070,9070,9070,0
|
|
20230630,182100,1564640380,9070,9070,9070,9070,0
|
|
20230630,182000,1564640380,9070,9070,9070,9070,0
|
|
20230630,181900,1564640380,9070,9070,9070,9070,0
|
|
20230630,181800,1564640380,9070,9070,9070,9070,0
|
|
20230630,181700,1564640380,9070,9070,9070,9070,0
|
|
20230630,181600,1564640380,9070,9070,9070,9070,0
|
|
20230630,181500,1564640380,9070,9070,9070,9070,0
|
|
20230630,181400,1564640380,9070,9070,9070,9070,0
|
|
20230630,181300,1564640380,9070,9070,9070,9070,0
|
|
20230630,181200,1564640380,9070,9070,9070,9070,0
|
|
20230630,181100,1564640380,9070,9070,9070,9070,0
|
|
20230630,181000,1564640380,9070,9070,9070,9070,0
|
|
20230630,180900,1564640380,9070,9070,9070,9070,0
|
|
20230630,180800,1564640380,9070,9070,9070,9070,0
|
|
20230630,180700,1564640380,9070,9070,9070,9070,0
|
|
20230630,180600,1564640380,9070,9070,9070,9070,0
|
|
20230630,180500,1564640380,9070,9070,9070,9070,3091
|
|
20230630,180400,1564640380,9070,9070,9070,9070,0
|
|
20230630,180300,1564640380,9070,9070,9070,9070,0
|
|
20230630,180200,1564640380,9070,9070,9070,9070,0
|
|
20230630,180100,1564640380,9070,9070,9070,9070,0
|
|
20230630,180000,1564640380,9070,9070,9070,9070,0
|
|
20230630,175900,1564640380,9070,9070,9070,9070,0
|
|
20230630,175800,1564640380,9070,9070,9070,9070,0
|
|
20230630,175700,1564640380,9070,9070,9070,9070,0
|
|
20230630,175600,1564640380,9070,9070,9070,9070,0
|
|
20230630,175500,1564640380,9070,9070,9070,9070,0
|
|
20230630,175400,1564640380,9070,9070,9070,9070,0
|
|
20230630,175300,1564640380,9070,9070,9070,9070,0
|
|
20230630,175200,1564640380,9070,9070,9070,9070,0
|
|
20230630,175100,1564640380,9070,9070,9070,9070,0
|
|
20230630,175000,1564640380,9070,9070,9070,9070,0
|
|
20230630,174900,1564640380,9070,9070,9070,9070,0
|
|
20230630,174800,1564640380,9070,9070,9070,9070,0
|
|
20230630,174700,1564640380,9070,9070,9070,9070,0
|
|
20230630,174600,1564640380,9070,9070,9070,9070,0
|
|
20230630,174500,1564640380,9070,9070,9070,9070,0
|
|
20230630,174400,1564640380,9070,9070,9070,9070,0
|
|
20230630,174300,1564640380,9070,9070,9070,9070,0
|
|
20230630,174200,1564640380,9070,9070,9070,9070,0
|
|
20230630,174100,1564640380,9070,9070,9070,9070,0
|
|
20230630,174000,1564640380,9070,9070,9070,9070,0
|
|
20230630,173900,1564640380,9070,9070,9070,9070,0
|
|
20230630,173800,1564640380,9070,9070,9070,9070,0
|
|
20230630,173700,1564640380,9070,9070,9070,9070,0
|
|
20230630,173600,1564640380,9070,9070,9070,9070,0
|
|
20230630,173500,1564640380,9070,9070,9070,9070,3091
|
|
20230630,173400,1564640380,9070,9070,9070,9070,0
|
|
20230630,173300,1564640380,9070,9070,9070,9070,0
|
|
20230630,173200,1564640380,9070,9070,9070,9070,0
|
|
20230630,173100,1564640380,9070,9070,9070,9070,0
|
|
20230630,173000,1564640380,9070,9070,9070,9070,0
|
|
20230630,172900,1564640380,9070,9070,9070,9070,0
|
|
20230630,172800,1564640380,9070,9070,9070,9070,0
|
|
20230630,172700,1564640380,9070,9070,9070,9070,0
|
|
20230630,172600,1564640380,9070,9070,9070,9070,0
|
|
20230630,172500,1564640380,9070,9070,9070,9070,0
|
|
20230630,172400,1564640380,9070,9070,9070,9070,0
|
|
20230630,172300,1564640380,9070,9070,9070,9070,0
|
|
20230630,172200,1564640380,9070,9070,9070,9070,0
|
|
20230630,172100,1564640380,9070,9070,9070,9070,0
|
|
20230630,172000,1564640380,9070,9070,9070,9070,0
|
|
20230630,171900,1564640380,9070,9070,9070,9070,0
|
|
20230630,171800,1564640380,9070,9070,9070,9070,0
|
|
20230630,171700,1564640380,9070,9070,9070,9070,0
|
|
20230630,171600,1564640380,9070,9070,9070,9070,0
|
|
20230630,171500,1564640380,9070,9070,9070,9070,0
|
|
20230630,171400,1564640380,9070,9070,9070,9070,0
|
|
20230630,171300,1564640380,9070,9070,9070,9070,0
|
|
20230630,171200,1564640380,9070,9070,9070,9070,0
|
|
20230630,171100,1564640380,9070,9070,9070,9070,0
|
|
20230630,171000,1564640380,9070,9070,9070,9070,0
|
|
20230630,170900,1564640380,9070,9070,9070,9070,0
|
|
20230630,170800,1564640380,9070,9070,9070,9070,0
|
|
20230630,170700,1564640380,9070,9070,9070,9070,0
|
|
20230630,170600,1564640380,9070,9070,9070,9070,0
|
|
20230630,170500,1564640380,9070,9070,9070,9070,3091
|
|
20230630,170400,1564640380,9070,9070,9070,9070,0
|
|
20230630,170300,1564640380,9070,9070,9070,9070,0
|
|
20230630,170200,1564640380,9070,9070,9070,9070,0
|
|
20230630,170100,1564640380,9070,9070,9070,9070,0
|
|
20230630,170000,1564640380,9070,9070,9070,9070,0
|
|
20230630,165900,1564640380,9070,9070,9070,9070,0
|
|
20230630,165800,1564640380,9070,9070,9070,9070,0
|
|
20230630,165700,1564640380,9070,9070,9070,9070,0
|
|
20230630,165600,1564640380,9070,9070,9070,9070,0
|
|
20230630,165500,1564640380,9070,9070,9070,9070,0
|
|
20230630,165400,1564640380,9070,9070,9070,9070,0
|
|
20230630,165300,1564640380,9070,9070,9070,9070,0
|
|
20230630,165200,1564640380,9070,9070,9070,9070,0
|
|
20230630,165100,1564640380,9070,9070,9070,9070,0
|
|
20230630,165000,1564640380,9070,9070,9070,9070,0
|
|
20230630,164900,1564640380,9070,9070,9070,9070,0
|
|
20230630,164800,1564640380,9070,9070,9070,9070,0
|
|
20230630,164700,1564640380,9070,9070,9070,9070,0
|
|
20230630,164600,1564640380,9070,9070,9070,9070,0
|
|
20230630,164500,1564640380,9070,9070,9070,9070,0
|
|
20230630,164400,1564640380,9070,9070,9070,9070,0
|
|
20230630,164300,1564640380,9070,9070,9070,9070,0
|
|
20230630,164200,1564640380,9070,9070,9070,9070,0
|
|
20230630,164100,1564640380,9070,9070,9070,9070,0
|
|
20230630,164000,1564640380,9070,9070,9070,9070,0
|
|
20230630,163900,1564640380,9070,9070,9070,9070,0
|
|
20230630,163800,1564640380,9070,9070,9070,9070,0
|
|
20230630,163700,1564640380,9070,9070,9070,9070,0
|
|
20230630,163600,1564640380,9070,9070,9070,9070,0
|
|
20230630,163500,1564640380,9070,9070,9070,9070,3091
|
|
20230630,163400,1564640380,9070,9070,9070,9070,0
|
|
20230630,163300,1564640380,9070,9070,9070,9070,0
|
|
20230630,163200,1564640380,9070,9070,9070,9070,0
|
|
20230630,163100,1564640380,9070,9070,9070,9070,0
|
|
20230630,163000,1564640380,9070,9070,9070,9070,0
|
|
20230630,162900,1564640380,9070,9070,9070,9070,0
|
|
20230630,162800,1564640380,9070,9070,9070,9070,0
|
|
20230630,162700,1564640380,9070,9070,9070,9070,0
|
|
20230630,162600,1564640380,9070,9070,9070,9070,0
|
|
20230630,162500,1564640380,9070,9070,9070,9070,0
|
|
20230630,162400,1564640380,9070,9070,9070,9070,0
|
|
20230630,162300,1564640380,9070,9070,9070,9070,0
|
|
20230630,162200,1564640380,9070,9070,9070,9070,0
|
|
20230630,162100,1564640380,9070,9070,9070,9070,0
|
|
20230630,162000,1564640380,9070,9070,9070,9070,0
|
|
20230630,161900,1564640380,9070,9070,9070,9070,0
|
|
20230630,161800,1564640380,9070,9070,9070,9070,0
|
|
20230630,161700,1564640380,9070,9070,9070,9070,0
|
|
20230630,161600,1564640380,9070,9070,9070,9070,0
|
|
20230630,161500,1564640380,9070,9070,9070,9070,0
|
|
20230630,161400,1564640380,9070,9070,9070,9070,0
|
|
20230630,161300,1564640380,9070,9070,9070,9070,0
|
|
20230630,161200,1564640380,9070,9070,9070,9070,0
|
|
20230630,161100,1564640380,9070,9070,9070,9070,0
|
|
20230630,161000,1564640380,9070,9070,9070,9070,0
|
|
20230630,160900,1564640380,9070,9070,9070,9070,0
|
|
20230630,160800,1564640380,9070,9070,9070,9070,0
|
|
20230630,160700,1564640380,9070,9070,9070,9070,0
|
|
20230630,160600,1564640380,9070,9070,9070,9070,0
|
|
20230630,160500,1564640380,9070,9070,9070,9070,3091
|
|
20230630,160400,1564640380,9070,9070,9070,9070,0
|
|
20230630,160300,1564640380,9070,9070,9070,9070,0
|
|
20230630,160200,1564640380,9070,9070,9070,9070,0
|
|
20230630,160100,1564640380,9070,9070,9070,9070,0
|
|
20230630,160000,1564640380,9070,9070,9070,9070,0
|
|
20230630,155900,1564640380,9070,9070,9070,9070,0
|
|
20230630,155800,1564640380,9070,9070,9070,9070,0
|
|
20230630,155700,1564640380,9070,9070,9070,9070,0
|
|
20230630,155600,1564640380,9070,9070,9070,9070,0
|
|
20230630,155500,1564640380,9070,9070,9070,9070,0
|
|
20230630,155400,1564640380,9070,9070,9070,9070,0
|
|
20230630,155300,1564640380,9070,9070,9070,9070,0
|
|
20230630,155200,1564640380,9070,9070,9070,9070,0
|
|
20230630,155100,1564640380,9070,9070,9070,9070,0
|
|
20230630,155000,1564640380,9070,9070,9070,9070,0
|
|
20230630,154900,1564640380,9070,9070,9070,9070,0
|
|
20230630,154800,1564640380,9070,9070,9070,9070,0
|
|
20230630,154700,1564640380,9070,9070,9070,9070,0
|
|
20230630,154600,1564640380,9070,9070,9070,9070,0
|
|
20230630,154500,1564640380,9070,9070,9070,9070,0
|
|
20230630,154400,1564640380,9070,9070,9070,9070,0
|
|
20230630,154300,1564640380,9070,9070,9070,9070,0
|
|
20230630,154200,1564640380,9070,9070,9070,9070,0
|
|
20230630,154100,1564640380,9070,9070,9070,9070,0
|
|
20230630,154000,1564640380,9070,9070,9070,9070,0
|
|
20230630,153900,1564640380,9070,9070,9070,9070,0
|
|
20230630,153800,1564640380,9070,9070,9070,9070,0
|
|
20230630,153700,1564640380,9070,9070,9070,9070,0
|
|
20230630,153600,1564640380,9070,9070,9070,9070,0
|
|
20230630,153500,1564640380,9070,9070,9070,9070,3091
|
|
20230630,153400,1564640380,9070,9070,9070,9070,0
|
|
20230630,153300,1564640380,9070,9070,9070,9070,0
|
|
20230630,153200,1564640380,9070,9070,9070,9070,0
|
|
20230630,153100,1564640380,9070,9070,9070,9070,0
|
|
20230630,153000,1564640380,9070,9070,9070,9070,3091
|
|
20230630,152900,1536605010,9070,9070,9070,9070,0
|
|
20230630,152800,1536605010,9070,9070,9070,9070,0
|
|
20230630,152700,1536605010,9070,9070,9070,9070,0
|
|
20230630,152600,1536605010,9070,9070,9070,9070,0
|
|
20230630,152500,1536605010,9070,9070,9070,9070,0
|
|
20230630,152400,1536605010,9070,9070,9070,9070,0
|
|
20230630,152300,1536605010,9070,9070,9070,9070,0
|
|
20230630,152200,1536605010,9070,9070,9070,9070,0
|
|
20230630,152100,1536605010,9070,9070,9070,9070,0
|
|
20230630,152000,1536605010,9070,9070,9070,9070,0
|
|
20230630,151900,1536605010,9070,9070,9070,9060,316
|
|
20230630,151800,1533738910,9070,9070,9070,9060,471
|
|
20230630,151700,1529468670,9070,9070,9070,9060,785
|
|
20230630,151600,1522352020,9070,9060,9070,9060,374
|
|
20230630,151500,1518960140,9070,9060,9070,9050,567
|
|
20230630,151400,1513827580,9060,9060,9060,9060,555
|
|
20230630,151300,1508799280,9070,9070,9070,9070,8
|
|
20230630,151200,1508726720,9060,9060,9060,9060,0
|
|
20230630,151100,1508726720,9060,9070,9080,9060,512
|
|
20230630,151000,1504083050,9080,9070,9080,9070,206
|
|
20230630,150900,1502212640,9080,9070,9080,9070,303
|
|
20230630,150800,1499462430,9070,9070,9070,9060,294
|
|
20230630,150700,1496798570,9070,9070,9070,9070,6
|
|
20230630,150600,1496744150,9070,9070,9070,9050,265
|
|
20230630,150500,1494343160,9070,9070,9070,9060,179
|
|
20230630,150400,1492721090,9070,9080,9080,9070,181
|
|
20230630,150300,1491078920,9070,9070,9070,9070,107
|
|
20230630,150200,1490108430,9060,9070,9070,9060,1568
|
|
20230630,150100,1475901160,9060,9060,9060,9060,250
|
|
20230630,150000,1473636160,9070,9070,9070,9060,44
|
|
20230630,145900,1473237480,9060,9070,9070,9060,1752
|
|
20230630,145800,1457359290,9070,9070,9070,9070,348
|
|
20230630,145700,1454202930,9070,9060,9070,9060,221
|
|
20230630,145600,1452199410,9070,9070,9070,9060,647
|
|
20230630,145500,1446333310,9070,9070,9070,9060,152
|
|
20230630,145400,1444955980,9050,9060,9060,9050,289
|
|
20230630,145300,1442338830,9050,9060,9060,9050,265
|
|
20230630,145200,1439939390,9060,9060,9070,9060,291
|
|
20230630,145100,1437302880,9060,9060,9060,9060,150
|
|
20230630,145000,1435943880,9060,9070,9070,9060,151
|
|
20230630,144900,1434575770,9070,9070,9070,9070,131
|
|
20230630,144800,1433387600,9080,9070,9080,9070,114
|
|
20230630,144700,1432353080,9070,9080,9080,9070,958
|
|
20230630,144600,1423662740,9070,9070,9070,9070,231
|
|
20230630,144500,1421567570,9080,9070,9080,9070,102
|
|
20230630,144400,1420642410,9070,9080,9080,9070,163
|
|
20230630,144300,1419163970,9090,9090,9100,9090,739
|
|
20230630,144200,1412446310,9090,9090,9100,9090,2083
|
|
20230630,144100,1393511640,9090,9060,9090,9060,3268
|
|
20230630,144000,1363847430,9060,9060,9060,9060,16
|
|
20230630,143900,1363702470,9060,9060,9060,9060,1
|
|
20230630,143800,1363693410,9060,9070,9070,9060,495
|
|
20230630,143700,1359206500,9070,9070,9070,9070,59
|
|
20230630,143600,1358671370,9060,9070,9070,9060,787
|
|
20230630,143500,1351533290,9070,9070,9080,9070,1322
|
|
20230630,143400,1339542460,9070,9070,9070,9070,141
|
|
20230630,143300,1338263590,9070,9070,9070,9070,78
|
|
20230630,143200,1337556130,9070,9070,9080,9070,457
|
|
20230630,143100,1333409180,9070,9070,9070,9070,1717
|
|
20230630,143000,1317835990,9060,9060,9060,9060,793
|
|
20230630,142900,1310651410,9060,9060,9060,9050,286
|
|
20230630,142800,1308063000,9050,9050,9070,9050,1560
|
|
20230630,142700,1293928660,9050,9050,9050,9050,6
|
|
20230630,142600,1293874360,9050,9050,9050,9040,1383
|
|
20230630,142500,1281360940,9040,9040,9040,9040,622
|
|
20230630,142400,1275738060,9020,9020,9020,9020,0
|
|
20230630,142300,1275738060,9020,9030,9040,9020,477
|
|
20230630,142200,1271430980,9040,9030,9040,9030,270
|
|
20230630,142100,1268992680,9040,9040,9040,9040,10
|
|
20230630,142000,1268902280,9040,9050,9050,9040,216
|
|
20230630,141900,1266948940,9050,9060,9060,9050,231
|
|
20230630,141800,1264857390,9050,9050,9060,9050,266
|
|
20230630,141700,1262447590,9040,9030,9050,9030,672
|
|
20230630,141600,1256370870,9030,9030,9030,9030,12
|
|
20230630,141500,1256262510,9030,9030,9030,9030,0
|
|
20230630,141400,1256262510,9030,9030,9030,9030,274
|
|
20230630,141300,1253788290,9030,9040,9040,9030,205
|
|
20230630,141200,1251936400,9040,9030,9040,9020,125
|
|
20230630,141100,1250808540,9030,9030,9030,9030,418
|
|
20230630,141000,1247034000,9030,9030,9040,9030,584
|
|
20230630,140900,1241760370,9030,9020,9030,9020,239
|
|
20230630,140800,1239602450,9010,9020,9020,9000,1053
|
|
20230630,140700,1230115890,9020,9010,9020,9010,1128
|
|
20230630,140600,1219942640,9020,9020,9020,9020,2621
|
|
20230630,140500,1196301220,9020,9010,9020,9000,537
|
|
20230630,140400,1191462140,9010,9020,9020,9010,599
|
|
20230630,140300,1186062700,9020,9020,9020,9020,200
|
|
20230630,140200,1184258700,9020,9010,9020,9010,643
|
|
20230630,140100,1178460130,9000,9010,9010,9000,1123
|
|
20230630,140000,1168345830,9010,9010,9010,9010,0
|
|
20230630,135900,1168345830,9010,9010,9010,9010,274
|
|
20230630,135800,1165877090,9010,9020,9020,9010,247
|
|
20230630,135700,1163650470,9020,9020,9020,9020,142
|
|
20230630,135600,1162369630,9020,9000,9020,9000,837
|
|
20230630,135500,1154836540,9000,9000,9000,9000,130
|
|
20230630,135400,1153666540,9010,9000,9010,9000,168
|
|
20230630,135300,1152153060,9000,9010,9010,9000,327
|
|
20230630,135200,1149208250,9010,9010,9010,9010,100
|
|
20230630,135100,1148307250,9010,9010,9010,9010,0
|
|
20230630,135000,1148307250,9010,9000,9020,9000,424
|
|
20230630,134900,1144487460,9010,9000,9010,9000,354
|
|
20230630,134800,1141300340,9000,9000,9000,9000,0
|
|
20230630,134700,1141300340,9000,9000,9010,9000,1077
|
|
20230630,134600,1131605330,9010,9000,9010,9000,333
|
|
20230630,134500,1128607010,9000,9000,9000,9000,10
|
|
20230630,134400,1128517010,9010,9010,9010,9010,274
|
|
20230630,134300,1126048270,9010,9020,9020,9010,142
|
|
20230630,134200,1124768740,9010,9010,9010,9010,127
|
|
20230630,134100,1123624470,9000,9000,9000,9000,146
|
|
20230630,134000,1122310470,9020,9020,9020,9020,141
|
|
20230630,133900,1121038650,9010,9010,9010,9010,75
|
|
20230630,133800,1120362900,9010,9000,9010,9000,999
|
|
20230630,133700,1111371340,9000,9000,9000,9000,1
|
|
20230630,133600,1111362340,9000,9000,9000,9000,0
|
|
20230630,133500,1111362340,9000,9000,9010,9000,308
|
|
20230630,133400,1108589060,9030,9020,9030,9020,20
|
|
20230630,133300,1108408540,9020,9020,9020,9020,3
|
|
20230630,133200,1108381480,9010,9000,9010,9000,274
|
|
20230630,133100,1105914200,9010,9010,9010,9010,244
|
|
20230630,133000,1103715760,9010,9010,9010,9010,0
|
|
20230630,132900,1103715760,9010,9010,9010,9000,407
|
|
20230630,132800,1100051440,9020,9000,9020,9000,31
|
|
20230630,132700,1099772420,9000,9000,9000,9000,1
|
|
20230630,132600,1099763420,9010,9020,9020,9010,759
|
|
20230630,132500,1092919970,9020,9020,9020,9020,136
|
|
20230630,132400,1091693250,9020,9020,9020,9020,0
|
|
20230630,132300,1091693250,9020,9020,9020,9020,273
|
|
20230630,132200,1089230790,9030,9030,9030,9030,125
|
|
20230630,132100,1088102040,9020,9020,9020,9020,0
|
|
20230630,132000,1088102040,9020,9030,9030,9020,238
|
|
20230630,131900,1085955080,9030,9030,9030,9020,141
|
|
20230630,131800,1084683160,9030,9020,9030,9020,649
|
|
20230630,131700,1078823120,9030,9010,9030,9010,1357
|
|
20230630,131600,1066595060,9020,9010,9020,9010,132
|
|
20230630,131500,1065404430,9020,9020,9020,9020,260
|
|
20230630,131400,1063059230,9020,9010,9020,9000,854
|
|
20230630,131300,1055361240,9010,9010,9010,9010,63
|
|
20230630,131200,1054793610,9000,9000,9000,9000,0
|
|
20230630,131100,1054793610,9000,9000,9010,9000,288
|
|
20230630,131000,1052201460,9000,9010,9010,9000,545
|
|
20230630,130900,1047296210,9000,9000,9000,9000,0
|
|
20230630,130800,1047296210,9000,9000,9000,9000,274
|
|
20230630,130700,1044830210,9010,9000,9010,9000,220
|
|
20230630,130600,1042849330,9000,9000,9000,9000,0
|
|
20230630,130500,1042849330,9000,9010,9010,9000,194
|
|
20230630,130400,1041102850,9010,9020,9020,9010,286
|
|
20230630,130300,1038524130,9020,9020,9020,9020,102
|
|
20230630,130200,1037604090,9020,9010,9020,9010,357
|
|
20230630,130100,1034387490,9010,9010,9020,9010,71
|
|
20230630,130000,1033747770,9010,9010,9010,9010,186
|
|
20230630,125900,1032071910,9000,9010,9010,9000,237
|
|
20230630,125800,1029938000,9010,9010,9030,9010,330
|
|
20230630,125700,1026964340,9000,9000,9000,9000,0
|
|
20230630,125600,1026964340,9000,9000,9000,9000,341
|
|
20230630,125500,1023895340,9000,9000,9000,9000,256
|
|
20230630,125400,1021591340,9010,9010,9010,9010,313
|
|
20230630,125300,1018771210,9010,9000,9010,9000,161
|
|
20230630,125200,1017322050,9010,9020,9020,9000,1175
|
|
20230630,125100,1006745650,9010,9010,9010,9010,0
|
|
20230630,125000,1006745650,9010,9010,9010,9000,319
|
|
20230630,124900,1003874190,9010,9010,9020,9010,88
|
|
20230630,124800,1003081300,9020,9010,9020,9010,128
|
|
20230630,124700,1001928010,9010,9000,9010,9000,147
|
|
20230630,124600,1000605000,9000,9000,9000,9000,262
|
|
20230630,124500,998247000,9000,9000,9000,8990,590
|
|
20230630,124400,992940800,9000,9000,9000,8990,284
|
|
20230630,124300,990387530,9000,8990,9000,8990,445
|
|
20230630,124200,986385180,8960,8980,8980,8960,2811
|
|
20230630,124100,961179690,8980,8980,8980,8980,273
|
|
20230630,124000,958728150,8980,8980,8980,8980,0
|
|
20230630,123900,958728150,8980,8990,8990,8980,110
|
|
20230630,123800,957739260,8990,8990,8990,8980,164
|
|
20230630,123700,956266360,8980,9000,9000,8980,420
|
|
20230630,123600,952493960,8990,9000,9000,8990,868
|
|
20230630,123500,944688600,8990,8990,8990,8990,376
|
|
20230630,123400,941308360,9020,9000,9020,9000,260
|
|
20230630,123300,938968210,9010,9010,9010,9010,90
|
|
20230630,123200,938157310,9010,9010,9010,9000,197
|
|
20230630,123100,936383790,9020,9000,9020,9000,262
|
|
20230630,123000,934023820,9010,9010,9010,9010,0
|
|
20230630,122900,934023820,9010,9000,9010,9000,209
|
|
20230630,122800,932142190,9010,9010,9010,9010,11
|
|
20230630,122700,932043080,9030,9030,9030,9030,20
|
|
20230630,122600,931862480,9030,9000,9030,9000,78
|
|
20230630,122500,931158670,9050,9010,9050,9000,552
|
|
20230630,122400,926180300,9010,9010,9010,9010,2
|
|
20230630,122300,926162280,9010,9000,9010,9000,240
|
|
20230630,122200,924001380,9000,9020,9020,9000,87
|
|
20230630,122100,923217780,9020,9050,9050,9020,43
|
|
20230630,122000,922829210,9070,9000,9070,9000,742
|
|
20230630,121900,916127890,8990,8990,8990,8990,0
|
|
20230630,121800,916127890,8990,9000,9000,8990,1705
|
|
20230630,121700,900783470,9000,9010,9020,9000,913
|
|
20230630,121600,892557540,9010,9010,9020,9010,318
|
|
20230630,121500,889689360,9010,9010,9010,9010,20
|
|
20230630,121400,889509160,9020,9020,9020,9010,177
|
|
20230630,121300,887914290,9020,9020,9020,9010,379
|
|
20230630,121200,884496870,9020,9020,9020,9010,43
|
|
20230630,121100,884109210,9020,9020,9020,9010,173
|
|
20230630,121000,882550400,9010,9020,9020,9010,379
|
|
20230630,120900,879135580,9010,9020,9020,9010,27
|
|
20230630,120800,878892110,9020,9010,9020,9010,150
|
|
20230630,120700,877540570,9020,9020,9020,9010,418
|
|
20230630,120600,873774100,9020,9010,9020,9010,2
|
|
20230630,120500,873756070,9030,9020,9030,9020,151
|
|
20230630,120400,872394000,9020,9020,9020,9020,259
|
|
20230630,120300,870057820,9030,9030,9030,9030,5
|
|
20230630,120200,870012670,9020,9020,9020,9020,146
|
|
20230630,120100,868695750,9020,9040,9040,9020,620
|
|
20230630,120000,863097350,9030,9030,9030,9030,0
|
|
20230630,115900,863097350,9030,9030,9030,9030,365
|
|
20230630,115800,859801400,9030,9030,9030,9030,357
|
|
20230630,115700,856577690,9040,9040,9040,9040,200
|
|
20230630,115600,854769690,9040,9040,9040,9040,0
|
|
20230630,115500,854769690,9040,9040,9040,9040,505
|
|
20230630,115400,850204490,9040,9040,9040,9040,0
|
|
20230630,115300,850204490,9040,9040,9040,9040,146
|
|
20230630,115200,848884650,9040,9040,9040,9040,260
|
|
20230630,115100,846534250,9030,9030,9030,9030,0
|
|
20230630,115000,846534250,9030,9080,9080,9030,4
|
|
20230630,114900,846497980,9090,9050,9090,9040,3260
|
|
20230630,114800,816923610,9050,9050,9050,9040,317
|
|
20230630,114700,814057760,9050,9040,9050,9040,342
|
|
20230630,114600,810964120,9050,9050,9050,9040,298
|
|
20230630,114500,808269810,9050,9040,9050,9040,668
|
|
20230630,114400,802229460,9040,9030,9040,9030,736
|
|
20230630,114300,795581740,9030,9030,9030,9030,259
|
|
20230630,114200,793242970,9030,9030,9030,9030,1
|
|
20230630,114100,793233940,9040,9030,9040,9030,170
|
|
20230630,114000,791698600,9030,9040,9040,9030,172
|
|
20230630,113900,790144990,9040,9040,9040,9040,0
|
|
20230630,113800,790144990,9040,9040,9040,9040,266
|
|
20230630,113700,787740350,9030,9030,9030,9030,260
|
|
20230630,113600,785392550,9040,9040,9040,9040,0
|
|
20230630,113500,785392550,9040,9030,9040,9030,160
|
|
20230630,113400,783947610,9030,9040,9040,9030,608
|
|
20230630,113300,778452560,9040,9040,9040,9040,500
|
|
20230630,113200,773932560,9040,9040,9040,9040,0
|
|
20230630,113100,773932560,9040,9040,9050,9040,533
|
|
20230630,113000,769113740,9050,9050,9050,9050,20
|
|
20230630,112900,768932740,9050,9050,9050,9050,16
|
|
20230630,112800,768787940,9040,9050,9060,9040,1115
|
|
20230630,112700,758698540,9050,9050,9050,9050,62
|
|
20230630,112600,758137440,9030,9040,9040,9030,327
|
|
20230630,112500,755183360,9030,9040,9040,9030,484
|
|
20230630,112400,750810940,9040,9030,9040,9030,165
|
|
20230630,112300,749320140,9030,9030,9030,9030,2
|
|
20230630,112200,749302080,9030,9050,9050,9030,294
|
|
20230630,112100,746646860,9060,9050,9060,9050,232
|
|
20230630,112000,744547010,9050,9050,9050,9050,304
|
|
20230630,111900,741795810,9080,9080,9080,9080,15
|
|
20230630,111800,741659610,9080,9040,9080,9040,3101
|
|
20230630,111700,713538400,9030,9030,9030,9030,131
|
|
20230630,111600,712355470,9030,9050,9050,9030,332
|
|
20230630,111500,709354320,9050,9040,9050,9040,260
|
|
20230630,111400,707003200,9040,9030,9040,9030,200
|
|
20230630,111300,705196300,9030,9030,9030,9030,164
|
|
20230630,111200,703715380,9030,9040,9060,9030,4143
|
|
20230630,111100,666197330,9030,9040,9040,9030,546
|
|
20230630,111000,661262970,9040,9030,9050,9030,780
|
|
20230630,110900,654210860,9030,9040,9040,9030,258
|
|
20230630,110800,651880120,9030,9050,9050,9030,52
|
|
20230630,110700,651410230,9050,9040,9050,9030,611
|
|
20230630,110600,645889270,9040,9040,9040,9040,18
|
|
20230630,110500,645726550,9040,9040,9050,9040,348
|
|
20230630,110400,642579620,9050,9050,9060,9050,2713
|
|
20230630,110300,618026910,9040,9030,9040,9020,1152
|
|
20230630,110200,607618710,9020,9020,9020,9020,2
|
|
20230630,110100,607600670,9020,9030,9030,9020,1033
|
|
20230630,110000,598276720,9030,9030,9030,9030,54
|
|
20230630,105900,597789100,9020,9020,9020,9020,75
|
|
20230630,105800,597112600,9010,9020,9030,9010,981
|
|
20230630,105700,588259350,9020,9010,9020,9010,522
|
|
20230630,105600,583551850,9010,9010,9010,9010,0
|
|
20230630,105500,583551850,9010,9020,9020,9010,1173
|
|
20230630,105400,572979570,9010,9010,9010,9010,60
|
|
20230630,105300,572438970,9010,8990,9010,8990,1180
|
|
20230630,105200,561811410,9010,9010,9010,9000,327
|
|
20230630,105100,558866650,8980,9010,9010,8980,271
|
|
20230630,105000,556429740,9010,9000,9010,9000,167
|
|
20230630,104900,554925380,9010,8980,9010,8980,846
|
|
20230630,104800,547311890,9010,9000,9010,9000,164
|
|
20230630,104700,545835250,9000,9000,9010,9000,216
|
|
20230630,104600,543890650,9010,8990,9010,8990,2953
|
|
20230630,104500,517310730,8990,8990,8990,8990,1
|
|
20230630,104400,517301740,8990,8980,8990,8980,191
|
|
20230630,104300,515586250,8980,8980,8980,8970,326
|
|
20230630,104200,512661520,8980,8970,8980,8970,649
|
|
20230630,104100,506839980,8970,8970,8970,8970,383
|
|
20230630,104000,503404470,8970,8970,8970,8970,422
|
|
20230630,103900,499619130,8970,8960,8970,8960,501
|
|
20230630,103800,495130150,8960,8960,8960,8950,3648
|
|
20230630,103700,462444160,8950,8950,8950,8950,404
|
|
20230630,103600,458828360,8950,8950,8950,8950,0
|
|
20230630,103500,458828360,8950,8950,8960,8950,142
|
|
20230630,103400,457556940,8950,8960,8960,8950,1678
|
|
20230630,103300,442526180,8960,8970,8970,8960,876
|
|
20230630,103200,434671510,8980,8970,8980,8970,175
|
|
20230630,103100,433101560,8970,8970,8980,8970,474
|
|
20230630,103000,428848850,8970,8970,8970,8970,0
|
|
20230630,102900,428848850,8970,8970,8970,8970,96
|
|
20230630,102800,427987730,8980,8980,8980,8980,309
|
|
20230630,102700,425212910,8970,8980,8980,8970,200
|
|
20230630,102600,423417030,8980,8990,8990,8980,193
|
|
20230630,102500,421682390,8980,8980,8980,8980,955
|
|
20230630,102400,413106490,8980,8980,8980,8970,530
|
|
20230630,102300,408349770,8980,8980,8980,8980,2
|
|
20230630,102200,408331810,8980,8980,8980,8980,274
|
|
20230630,102100,405871290,9000,9000,9000,9000,1
|
|
20230630,102000,405862290,9000,8990,9000,8990,116
|
|
20230630,101900,404819300,8980,8980,8980,8980,305
|
|
20230630,101800,402080400,8970,8970,8970,8970,0
|
|
20230630,101700,402080400,8970,8970,8970,8970,0
|
|
20230630,101600,402080400,8970,8990,8990,8970,2001
|
|
20230630,101500,384130330,8980,8970,8980,8970,497
|
|
20230630,101400,379668190,8970,8990,8990,8970,2460
|
|
20230630,101300,357591440,8990,9000,9000,8990,37
|
|
20230630,101200,357258510,9000,9000,9000,9000,0
|
|
20230630,101100,357258510,9000,8990,9000,8990,157
|
|
20230630,101000,355846850,8990,8990,8990,8990,10
|
|
20230630,100900,355756950,9000,9000,9000,8990,215
|
|
20230630,100800,353822040,8990,8990,8990,8990,386
|
|
20230630,100700,350351900,8990,8990,8990,8990,39
|
|
20230630,100600,350001290,8980,8980,8980,8980,1
|
|
20230630,100500,349992310,9000,9000,9000,9000,30
|
|
20230630,100400,349722310,9010,9000,9010,9000,190
|
|
20230630,100300,348011750,9000,9000,9000,9000,0
|
|
20230630,100200,348011750,9000,9000,9000,9000,76
|
|
20230630,100100,347327750,9000,9000,9000,8970,210
|
|
20230630,100000,345439410,8990,8990,8990,8990,350
|
|
20230630,095900,342292910,9000,9000,9000,9000,17
|
|
20230630,095800,342139910,9000,9010,9010,9000,228
|
|
20230630,095700,340087570,9000,8990,9000,8990,364
|
|
20230630,095600,336812120,8990,8990,8990,8990,10
|
|
20230630,095500,336722220,8990,9000,9000,8990,301
|
|
20230630,095400,334013670,9000,9000,9000,9000,45
|
|
20230630,095300,333608670,9000,9000,9000,9000,269
|
|
20230630,095200,331187670,9000,9000,9000,9000,10
|
|
20230630,095100,331097670,8990,9000,9000,8990,37
|
|
20230630,095000,330764680,9010,9010,9010,9010,16
|
|
20230630,094900,330620520,9010,9000,9010,9000,26
|
|
20230630,094800,330386370,8990,9000,9000,8990,425
|
|
20230630,094700,326561380,9000,9000,9000,9000,6
|
|
20230630,094600,326507380,9000,9000,9000,9000,24
|
|
20230630,094500,326291380,8990,8990,8990,8990,7
|
|
20230630,094400,326228450,8990,8990,8990,8990,150
|
|
20230630,094300,324879950,8990,9000,9000,8990,89
|
|
20230630,094200,324079640,9000,9010,9010,9000,41
|
|
20230630,094100,323710540,9020,9020,9020,9020,0
|
|
20230630,094000,323710540,9020,9020,9020,9020,11
|
|
20230630,093900,323611320,9020,9020,9020,9020,40
|
|
20230630,093800,323250520,9020,8980,9020,8980,2615
|
|
20230630,093700,299733130,8950,8980,8980,8950,1002
|
|
20230630,093600,290763880,8980,8950,8980,8950,1098
|
|
20230630,093500,280917510,8960,8960,8960,8960,106
|
|
20230630,093400,279967750,8960,8950,8960,8950,51
|
|
20230630,093300,279511290,8950,8930,8950,8920,251
|
|
20230630,093200,277267620,8930,8930,8930,8930,391
|
|
20230630,093100,273775990,8930,8930,8940,8930,503
|
|
20230630,093000,269284190,8940,8940,8940,8940,162
|
|
20230630,092900,267835910,8940,8950,8950,8930,2173
|
|
20230630,092800,248410250,8940,8950,8950,8940,210
|
|
20230630,092700,246532790,8950,8950,8960,8950,2133
|
|
20230630,092600,227442430,8960,8960,8960,8960,505
|
|
20230630,092500,222917630,8960,8950,8960,8950,680
|
|
20230630,092400,216830610,8960,8950,8960,8950,244
|
|
20230630,092300,214645790,8960,8950,8960,8950,614
|
|
20230630,092200,209150270,8960,8960,8960,8950,658
|
|
20230630,092100,203254610,8970,8970,8970,8970,403
|
|
20230630,092000,199639700,8970,8970,8970,8970,1
|
|
20230630,091900,199630730,9000,9000,9000,9000,0
|
|
20230630,091800,199630730,9000,9000,9000,9000,10
|
|
20230630,091700,199540730,9000,8960,9000,8960,755
|
|
20230630,091600,192772320,8960,8970,8970,8960,27
|
|
20230630,091500,192530360,8970,8960,8970,8960,442
|
|
20230630,091400,188566280,8950,8970,8970,8950,1008
|
|
20230630,091300,179535540,8980,8970,8980,8970,104
|
|
20230630,091200,178602410,8970,8980,8980,8960,1057
|
|
20230630,091100,169128410,8980,9010,9010,8980,5014
|
|
20230630,091000,124004270,9000,8990,9000,8990,147
|
|
20230630,090900,122682590,8990,9000,9000,8980,583
|
|
20230630,090800,117441000,9000,9000,9000,9000,157
|
|
20230630,090700,116028000,8990,9000,9000,8990,115
|
|
20230630,090600,114993990,9000,8960,9000,8950,1746
|
|
20230630,090500,99304760,8950,8950,8950,8950,0
|
|
20230630,090400,99304760,8950,8950,8950,8950,1658
|
|
20230630,090300,84465660,8950,8940,8950,8940,642
|
|
20230630,090200,78720630,8940,8940,8950,8940,708
|
|
20230630,090100,72388980,8940,8940,8940,8930,3845
|
|
20230630,090000,38018140,8940,8980,8980,8940,4239
|