638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,193400,2565781700,9300,9300,9300,9300,0
|
|
20230630,193300,2565781700,9300,9300,9300,9300,0
|
|
20230630,193200,2565781700,9300,9300,9300,9300,0
|
|
20230630,193100,2565781700,9300,9300,9300,9300,0
|
|
20230630,193000,2565781700,9300,9300,9300,9300,0
|
|
20230630,192900,2565781700,9300,9300,9300,9300,0
|
|
20230630,192800,2565781700,9300,9300,9300,9300,0
|
|
20230630,192700,2565781700,9300,9300,9300,9300,0
|
|
20230630,192600,2565781700,9300,9300,9300,9300,0
|
|
20230630,192500,2565781700,9300,9300,9300,9300,0
|
|
20230630,192400,2565781700,9300,9300,9300,9300,0
|
|
20230630,192300,2565781700,9300,9300,9300,9300,0
|
|
20230630,192200,2565781700,9300,9300,9300,9300,0
|
|
20230630,192100,2565781700,9300,9300,9300,9300,0
|
|
20230630,192000,2565781700,9300,9300,9300,9300,0
|
|
20230630,191900,2565781700,9300,9300,9300,9300,0
|
|
20230630,191800,2565781700,9300,9300,9300,9300,0
|
|
20230630,191700,2565781700,9300,9300,9300,9300,0
|
|
20230630,191600,2565781700,9300,9300,9300,9300,0
|
|
20230630,191500,2565781700,9300,9300,9300,9300,0
|
|
20230630,191400,2565781700,9300,9300,9300,9300,0
|
|
20230630,191300,2565781700,9300,9300,9300,9300,0
|
|
20230630,191200,2565781700,9300,9300,9300,9300,0
|
|
20230630,191100,2565781700,9300,9300,9300,9300,0
|
|
20230630,191000,2565781700,9300,9300,9300,9300,0
|
|
20230630,190900,2565781700,9300,9300,9300,9300,0
|
|
20230630,190800,2565781700,9300,9300,9300,9300,0
|
|
20230630,190700,2565781700,9300,9300,9300,9300,0
|
|
20230630,190600,2565781700,9300,9300,9300,9300,0
|
|
20230630,190500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,190400,2565781700,9300,9300,9300,9300,0
|
|
20230630,190300,2565781700,9300,9300,9300,9300,0
|
|
20230630,190200,2565781700,9300,9300,9300,9300,0
|
|
20230630,190100,2565781700,9300,9300,9300,9300,0
|
|
20230630,190000,2565781700,9300,9300,9300,9300,0
|
|
20230630,185900,2565781700,9300,9300,9300,9300,0
|
|
20230630,185800,2565781700,9300,9300,9300,9300,0
|
|
20230630,185700,2565781700,9300,9300,9300,9300,0
|
|
20230630,185600,2565781700,9300,9300,9300,9300,0
|
|
20230630,185500,2565781700,9300,9300,9300,9300,0
|
|
20230630,185400,2565781700,9300,9300,9300,9300,0
|
|
20230630,185300,2565781700,9300,9300,9300,9300,0
|
|
20230630,185200,2565781700,9300,9300,9300,9300,0
|
|
20230630,185100,2565781700,9300,9300,9300,9300,0
|
|
20230630,185000,2565781700,9300,9300,9300,9300,0
|
|
20230630,184900,2565781700,9300,9300,9300,9300,0
|
|
20230630,184800,2565781700,9300,9300,9300,9300,0
|
|
20230630,184700,2565781700,9300,9300,9300,9300,0
|
|
20230630,184600,2565781700,9300,9300,9300,9300,0
|
|
20230630,184500,2565781700,9300,9300,9300,9300,0
|
|
20230630,184400,2565781700,9300,9300,9300,9300,0
|
|
20230630,184300,2565781700,9300,9300,9300,9300,0
|
|
20230630,184200,2565781700,9300,9300,9300,9300,0
|
|
20230630,184100,2565781700,9300,9300,9300,9300,0
|
|
20230630,184000,2565781700,9300,9300,9300,9300,0
|
|
20230630,183900,2565781700,9300,9300,9300,9300,0
|
|
20230630,183800,2565781700,9300,9300,9300,9300,0
|
|
20230630,183700,2565781700,9300,9300,9300,9300,0
|
|
20230630,183600,2565781700,9300,9300,9300,9300,0
|
|
20230630,183500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,183400,2565781700,9300,9300,9300,9300,0
|
|
20230630,183300,2565781700,9300,9300,9300,9300,0
|
|
20230630,183200,2565781700,9300,9300,9300,9300,0
|
|
20230630,183100,2565781700,9300,9300,9300,9300,0
|
|
20230630,183000,2565781700,9300,9300,9300,9300,0
|
|
20230630,182900,2565781700,9300,9300,9300,9300,0
|
|
20230630,182800,2565781700,9300,9300,9300,9300,0
|
|
20230630,182700,2565781700,9300,9300,9300,9300,0
|
|
20230630,182600,2565781700,9300,9300,9300,9300,0
|
|
20230630,182500,2565781700,9300,9300,9300,9300,0
|
|
20230630,182400,2565781700,9300,9300,9300,9300,0
|
|
20230630,182300,2565781700,9300,9300,9300,9300,0
|
|
20230630,182200,2565781700,9300,9300,9300,9300,0
|
|
20230630,182100,2565781700,9300,9300,9300,9300,0
|
|
20230630,182000,2565781700,9300,9300,9300,9300,0
|
|
20230630,181900,2565781700,9300,9300,9300,9300,0
|
|
20230630,181800,2565781700,9300,9300,9300,9300,0
|
|
20230630,181700,2565781700,9300,9300,9300,9300,0
|
|
20230630,181600,2565781700,9300,9300,9300,9300,0
|
|
20230630,181500,2565781700,9300,9300,9300,9300,0
|
|
20230630,181400,2565781700,9300,9300,9300,9300,0
|
|
20230630,181300,2565781700,9300,9300,9300,9300,0
|
|
20230630,181200,2565781700,9300,9300,9300,9300,0
|
|
20230630,181100,2565781700,9300,9300,9300,9300,0
|
|
20230630,181000,2565781700,9300,9300,9300,9300,0
|
|
20230630,180900,2565781700,9300,9300,9300,9300,0
|
|
20230630,180800,2565781700,9300,9300,9300,9300,0
|
|
20230630,180700,2565781700,9300,9300,9300,9300,0
|
|
20230630,180600,2565781700,9300,9300,9300,9300,0
|
|
20230630,180500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,180400,2565781700,9300,9300,9300,9300,0
|
|
20230630,180300,2565781700,9300,9300,9300,9300,0
|
|
20230630,180200,2565781700,9300,9300,9300,9300,0
|
|
20230630,180100,2565781700,9300,9300,9300,9300,0
|
|
20230630,180000,2565781700,9300,9300,9300,9300,0
|
|
20230630,175900,2565781700,9300,9300,9300,9300,0
|
|
20230630,175800,2565781700,9300,9300,9300,9300,0
|
|
20230630,175700,2565781700,9300,9300,9300,9300,0
|
|
20230630,175600,2565781700,9300,9300,9300,9300,0
|
|
20230630,175500,2565781700,9300,9300,9300,9300,0
|
|
20230630,175400,2565781700,9300,9300,9300,9300,0
|
|
20230630,175300,2565781700,9300,9300,9300,9300,0
|
|
20230630,175200,2565781700,9300,9300,9300,9300,0
|
|
20230630,175100,2565781700,9300,9300,9300,9300,0
|
|
20230630,175000,2565781700,9300,9300,9300,9300,0
|
|
20230630,174900,2565781700,9300,9300,9300,9300,0
|
|
20230630,174800,2565781700,9300,9300,9300,9300,0
|
|
20230630,174700,2565781700,9300,9300,9300,9300,0
|
|
20230630,174600,2565781700,9300,9300,9300,9300,0
|
|
20230630,174500,2565781700,9300,9300,9300,9300,0
|
|
20230630,174400,2565781700,9300,9300,9300,9300,0
|
|
20230630,174300,2565781700,9300,9300,9300,9300,0
|
|
20230630,174200,2565781700,9300,9300,9300,9300,0
|
|
20230630,174100,2565781700,9300,9300,9300,9300,0
|
|
20230630,174000,2565781700,9300,9300,9300,9300,0
|
|
20230630,173900,2565781700,9300,9300,9300,9300,0
|
|
20230630,173800,2565781700,9300,9300,9300,9300,0
|
|
20230630,173700,2565781700,9300,9300,9300,9300,0
|
|
20230630,173600,2565781700,9300,9300,9300,9300,0
|
|
20230630,173500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,173400,2565781700,9300,9300,9300,9300,0
|
|
20230630,173300,2565781700,9300,9300,9300,9300,0
|
|
20230630,173200,2565781700,9300,9300,9300,9300,0
|
|
20230630,173100,2565781700,9300,9300,9300,9300,0
|
|
20230630,173000,2565781700,9300,9300,9300,9300,0
|
|
20230630,172900,2565781700,9300,9300,9300,9300,0
|
|
20230630,172800,2565781700,9300,9300,9300,9300,0
|
|
20230630,172700,2565781700,9300,9300,9300,9300,0
|
|
20230630,172600,2565781700,9300,9300,9300,9300,0
|
|
20230630,172500,2565781700,9300,9300,9300,9300,0
|
|
20230630,172400,2565781700,9300,9300,9300,9300,0
|
|
20230630,172300,2565781700,9300,9300,9300,9300,0
|
|
20230630,172200,2565781700,9300,9300,9300,9300,0
|
|
20230630,172100,2565781700,9300,9300,9300,9300,0
|
|
20230630,172000,2565781700,9300,9300,9300,9300,0
|
|
20230630,171900,2565781700,9300,9300,9300,9300,0
|
|
20230630,171800,2565781700,9300,9300,9300,9300,0
|
|
20230630,171700,2565781700,9300,9300,9300,9300,0
|
|
20230630,171600,2565781700,9300,9300,9300,9300,0
|
|
20230630,171500,2565781700,9300,9300,9300,9300,0
|
|
20230630,171400,2565781700,9300,9300,9300,9300,0
|
|
20230630,171300,2565781700,9300,9300,9300,9300,0
|
|
20230630,171200,2565781700,9300,9300,9300,9300,0
|
|
20230630,171100,2565781700,9300,9300,9300,9300,0
|
|
20230630,171000,2565781700,9300,9300,9300,9300,0
|
|
20230630,170900,2565781700,9300,9300,9300,9300,0
|
|
20230630,170800,2565781700,9300,9300,9300,9300,0
|
|
20230630,170700,2565781700,9300,9300,9300,9300,0
|
|
20230630,170600,2565781700,9300,9300,9300,9300,0
|
|
20230630,170500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,170400,2565781700,9300,9300,9300,9300,0
|
|
20230630,170300,2565781700,9300,9300,9300,9300,0
|
|
20230630,170200,2565781700,9300,9300,9300,9300,0
|
|
20230630,170100,2565781700,9300,9300,9300,9300,0
|
|
20230630,170000,2565781700,9300,9300,9300,9300,0
|
|
20230630,165900,2565781700,9300,9300,9300,9300,0
|
|
20230630,165800,2565781700,9300,9300,9300,9300,0
|
|
20230630,165700,2565781700,9300,9300,9300,9300,0
|
|
20230630,165600,2565781700,9300,9300,9300,9300,0
|
|
20230630,165500,2565781700,9300,9300,9300,9300,0
|
|
20230630,165400,2565781700,9300,9300,9300,9300,0
|
|
20230630,165300,2565781700,9300,9300,9300,9300,0
|
|
20230630,165200,2565781700,9300,9300,9300,9300,0
|
|
20230630,165100,2565781700,9300,9300,9300,9300,0
|
|
20230630,165000,2565781700,9300,9300,9300,9300,0
|
|
20230630,164900,2565781700,9300,9300,9300,9300,0
|
|
20230630,164800,2565781700,9300,9300,9300,9300,0
|
|
20230630,164700,2565781700,9300,9300,9300,9300,0
|
|
20230630,164600,2565781700,9300,9300,9300,9300,0
|
|
20230630,164500,2565781700,9300,9300,9300,9300,0
|
|
20230630,164400,2565781700,9300,9300,9300,9300,0
|
|
20230630,164300,2565781700,9300,9300,9300,9300,0
|
|
20230630,164200,2565781700,9300,9300,9300,9300,0
|
|
20230630,164100,2565781700,9300,9300,9300,9300,0
|
|
20230630,164000,2565781700,9300,9300,9300,9300,0
|
|
20230630,163900,2565781700,9300,9300,9300,9300,0
|
|
20230630,163800,2565781700,9300,9300,9300,9300,0
|
|
20230630,163700,2565781700,9300,9300,9300,9300,0
|
|
20230630,163600,2565781700,9300,9300,9300,9300,0
|
|
20230630,163500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,163400,2565781700,9300,9300,9300,9300,0
|
|
20230630,163300,2565781700,9300,9300,9300,9300,0
|
|
20230630,163200,2565781700,9300,9300,9300,9300,0
|
|
20230630,163100,2565781700,9300,9300,9300,9300,0
|
|
20230630,163000,2565781700,9300,9300,9300,9300,0
|
|
20230630,162900,2565781700,9300,9300,9300,9300,0
|
|
20230630,162800,2565781700,9300,9300,9300,9300,0
|
|
20230630,162700,2565781700,9300,9300,9300,9300,0
|
|
20230630,162600,2565781700,9300,9300,9300,9300,0
|
|
20230630,162500,2565781700,9300,9300,9300,9300,0
|
|
20230630,162400,2565781700,9300,9300,9300,9300,0
|
|
20230630,162300,2565781700,9300,9300,9300,9300,0
|
|
20230630,162200,2565781700,9300,9300,9300,9300,0
|
|
20230630,162100,2565781700,9300,9300,9300,9300,0
|
|
20230630,162000,2565781700,9300,9300,9300,9300,0
|
|
20230630,161900,2565781700,9300,9300,9300,9300,0
|
|
20230630,161800,2565781700,9300,9300,9300,9300,0
|
|
20230630,161700,2565781700,9300,9300,9300,9300,0
|
|
20230630,161600,2565781700,9300,9300,9300,9300,0
|
|
20230630,161500,2565781700,9300,9300,9300,9300,0
|
|
20230630,161400,2565781700,9300,9300,9300,9300,0
|
|
20230630,161300,2565781700,9300,9300,9300,9300,0
|
|
20230630,161200,2565781700,9300,9300,9300,9300,0
|
|
20230630,161100,2565781700,9300,9300,9300,9300,0
|
|
20230630,161000,2565781700,9300,9300,9300,9300,0
|
|
20230630,160900,2565781700,9300,9300,9300,9300,0
|
|
20230630,160800,2565781700,9300,9300,9300,9300,0
|
|
20230630,160700,2565781700,9300,9300,9300,9300,0
|
|
20230630,160600,2565781700,9300,9300,9300,9300,0
|
|
20230630,160500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,160400,2565781700,9300,9300,9300,9300,0
|
|
20230630,160300,2565781700,9300,9300,9300,9300,0
|
|
20230630,160200,2565781700,9300,9300,9300,9300,0
|
|
20230630,160100,2565781700,9300,9300,9300,9300,0
|
|
20230630,160000,2565781700,9300,9300,9300,9300,0
|
|
20230630,155900,2565781700,9300,9300,9300,9300,0
|
|
20230630,155800,2565781700,9300,9300,9300,9300,0
|
|
20230630,155700,2565781700,9300,9300,9300,9300,0
|
|
20230630,155600,2565781700,9300,9300,9300,9300,0
|
|
20230630,155500,2565781700,9300,9300,9300,9300,0
|
|
20230630,155400,2565781700,9300,9300,9300,9300,0
|
|
20230630,155300,2565781700,9300,9300,9300,9300,0
|
|
20230630,155200,2565781700,9300,9300,9300,9300,0
|
|
20230630,155100,2565781700,9300,9300,9300,9300,0
|
|
20230630,155000,2565781700,9300,9300,9300,9300,0
|
|
20230630,154900,2565781700,9300,9300,9300,9300,0
|
|
20230630,154800,2565781700,9300,9300,9300,9300,0
|
|
20230630,154700,2565781700,9300,9300,9300,9300,0
|
|
20230630,154600,2565781700,9300,9300,9300,9300,0
|
|
20230630,154500,2565781700,9300,9300,9300,9300,0
|
|
20230630,154400,2565781700,9300,9300,9300,9300,0
|
|
20230630,154300,2565781700,9300,9300,9300,9300,0
|
|
20230630,154200,2565781700,9300,9300,9300,9300,0
|
|
20230630,154100,2565781700,9300,9300,9300,9300,0
|
|
20230630,154000,2565781700,9300,9300,9300,9300,0
|
|
20230630,153900,2565781700,9300,9300,9300,9300,0
|
|
20230630,153800,2565781700,9300,9300,9300,9300,0
|
|
20230630,153700,2565781700,9300,9300,9300,9300,0
|
|
20230630,153600,2565781700,9300,9300,9300,9300,0
|
|
20230630,153500,2565781700,9300,9300,9300,9300,6191
|
|
20230630,153400,2565781700,9300,9300,9300,9300,0
|
|
20230630,153300,2565781700,9300,9300,9300,9300,0
|
|
20230630,153200,2565781700,9300,9300,9300,9300,0
|
|
20230630,153100,2565781700,9300,9300,9300,9300,0
|
|
20230630,153000,2565781700,9300,9300,9300,9300,6191
|
|
20230630,152900,2508205400,9260,9260,9260,9260,0
|
|
20230630,152800,2508205400,9260,9260,9260,9260,0
|
|
20230630,152700,2508205400,9260,9260,9260,9260,0
|
|
20230630,152600,2508205400,9260,9260,9260,9260,0
|
|
20230630,152500,2508205400,9260,9260,9260,9260,0
|
|
20230630,152400,2508205400,9260,9260,9260,9260,0
|
|
20230630,152300,2508205400,9260,9260,9260,9260,0
|
|
20230630,152200,2508205400,9260,9260,9260,9260,0
|
|
20230630,152100,2508205400,9260,9260,9260,9260,0
|
|
20230630,152000,2508205400,9260,9260,9260,9260,0
|
|
20230630,151900,2508205400,9260,9260,9260,9250,2734
|
|
20230630,151800,2482912810,9250,9270,9270,9250,3777
|
|
20230630,151700,2447967980,9260,9260,9270,9260,378
|
|
20230630,151600,2444467670,9260,9270,9270,9250,83
|
|
20230630,151500,2443698920,9260,9280,9290,9250,1020
|
|
20230630,151400,2434254450,9280,9280,9290,9280,894
|
|
20230630,151300,2425958090,9280,9280,9290,9280,131
|
|
20230630,151200,2424742010,9280,9280,9300,9280,125
|
|
20230630,151100,2423579910,9300,9290,9300,9280,513
|
|
20230630,151000,2418813580,9280,9270,9290,9260,335
|
|
20230630,150900,2415707870,9280,9270,9280,9270,121
|
|
20230630,150800,2414585060,9270,9270,9280,9260,104
|
|
20230630,150700,2413620970,9260,9260,9270,9260,456
|
|
20230630,150600,2409397340,9260,9260,9270,9260,674
|
|
20230630,150500,2403155590,9270,9260,9270,9260,139
|
|
20230630,150400,2401867930,9270,9250,9270,9250,273
|
|
20230630,150300,2399339410,9250,9250,9260,9250,1300
|
|
20230630,150200,2387313650,9250,9250,9260,9250,306
|
|
20230630,150100,2384481940,9260,9260,9280,9250,93
|
|
20230630,150000,2383620680,9260,9260,9280,9260,213
|
|
20230630,145900,2381648260,9260,9260,9280,9260,268
|
|
20230630,145800,2379165920,9270,9250,9270,9250,684
|
|
20230630,145700,2372831250,9260,9260,9260,9250,294
|
|
20230630,145600,2370109200,9260,9270,9270,9260,50
|
|
20230630,145500,2369645880,9270,9280,9290,9260,1068
|
|
20230630,145400,2359745050,9280,9290,9300,9280,167
|
|
20230630,145300,2358193630,9300,9290,9300,9290,396
|
|
20230630,145200,2354514770,9290,9290,9300,9290,73
|
|
20230630,145100,2353836380,9290,9290,9290,9290,18
|
|
20230630,145000,2353669160,9300,9300,9300,9300,424
|
|
20230630,144900,2349725960,9300,9300,9310,9300,268
|
|
20230630,144800,2347233540,9300,9310,9320,9300,1433
|
|
20230630,144700,2333906460,9310,9300,9310,9300,107
|
|
20230630,144600,2332910380,9310,9310,9310,9300,121
|
|
20230630,144500,2331784250,9310,9310,9320,9310,206
|
|
20230630,144400,2329866310,9300,9300,9310,9300,395
|
|
20230630,144300,2326189690,9300,9300,9300,9300,22
|
|
20230630,144200,2325985090,9300,9300,9300,9300,20
|
|
20230630,144100,2325799090,9300,9310,9310,9300,2440
|
|
20230630,144000,2303082740,9320,9320,9330,9320,1730
|
|
20230630,143900,2286958300,9320,9320,9330,9320,794
|
|
20230630,143800,2279553350,9330,9320,9330,9320,23
|
|
20230630,143700,2279338890,9320,9320,9320,9320,19
|
|
20230630,143600,2279161810,9320,9320,9330,9320,478
|
|
20230630,143500,2274704560,9320,9320,9320,9320,687
|
|
20230630,143400,2268301720,9320,9320,9330,9320,99
|
|
20230630,143300,2267378540,9320,9330,9340,9320,2276
|
|
20230630,143200,2246154410,9330,9330,9340,9330,480
|
|
20230630,143100,2241675910,9330,9340,9350,9330,2115
|
|
20230630,143000,2221904420,9340,9340,9340,9330,285
|
|
20230630,142900,2219242570,9340,9340,9340,9340,778
|
|
20230630,142800,2211976050,9340,9330,9340,9330,481
|
|
20230630,142700,2207483740,9330,9330,9330,9330,266
|
|
20230630,142600,2205001960,9340,9340,9340,9330,108
|
|
20230630,142500,2203993370,9330,9340,9350,9330,86
|
|
20230630,142400,2203190140,9340,9340,9340,9330,208
|
|
20230630,142300,2201248470,9340,9340,9340,9330,448
|
|
20230630,142200,2197064340,9330,9330,9340,9330,91
|
|
20230630,142100,2196214810,9330,9320,9330,9320,109
|
|
20230630,142000,2195197920,9320,9330,9330,9320,1436
|
|
20230630,141900,2181813800,9330,9330,9340,9330,573
|
|
20230630,141800,2176467620,9320,9310,9330,9310,584
|
|
20230630,141700,2171024320,9310,9310,9320,9310,81
|
|
20230630,141600,2170269670,9320,9310,9320,9310,641
|
|
20230630,141500,2164299550,9310,9310,9310,9300,654
|
|
20230630,141400,2158210890,9300,9300,9310,9300,76
|
|
20230630,141300,2157503590,9310,9280,9310,9280,389
|
|
20230630,141200,2153886240,9280,9280,9290,9280,175
|
|
20230630,141100,2152260690,9280,9290,9300,9280,345
|
|
20230630,141000,2149053710,9290,9290,9290,9290,459
|
|
20230630,140900,2144789600,9290,9300,9300,9290,830
|
|
20230630,140800,2137078830,9300,9280,9300,9280,200
|
|
20230630,140700,2135220830,9290,9280,9290,9280,1204
|
|
20230630,140600,2124047070,9280,9290,9290,9280,88
|
|
20230630,140500,2123229610,9280,9290,9300,9280,216
|
|
20230630,140400,2121221510,9290,9290,9300,9280,862
|
|
20230630,140300,2113221980,9290,9260,9290,9260,119
|
|
20230630,140200,2112117700,9260,9270,9270,9260,74
|
|
20230630,140100,2111431800,9270,9250,9270,9250,319
|
|
20230630,140000,2108477770,9270,9270,9270,9250,1565
|
|
20230630,135900,2093987550,9270,9280,9280,9260,612
|
|
20230630,135800,2088312800,9290,9280,9290,9280,50
|
|
20230630,135700,2087848360,9290,9290,9290,9280,29
|
|
20230630,135600,2087578980,9290,9310,9310,9290,1491
|
|
20230630,135500,2073713220,9310,9300,9310,9300,72
|
|
20230630,135400,2073043050,9310,9300,9310,9300,20
|
|
20230630,135300,2072856980,9300,9310,9310,9300,51
|
|
20230630,135200,2072382670,9310,9280,9310,9270,601
|
|
20230630,135100,2066796880,9300,9280,9300,9280,583
|
|
20230630,135000,2061386240,9280,9310,9310,9280,516
|
|
20230630,134900,2056583820,9310,9310,9310,9310,62
|
|
20230630,134800,2056006600,9290,9300,9300,9280,1000
|
|
20230630,134700,2046709980,9300,9320,9360,9300,740
|
|
20230630,134600,2039800890,9320,9320,9320,9300,1315
|
|
20230630,134500,2027562900,9330,9330,9330,9330,103
|
|
20230630,134400,2026601910,9330,9320,9330,9320,11
|
|
20230630,134300,2026499380,9320,9330,9340,9320,1554
|
|
20230630,134200,2012002190,9340,9340,9340,9340,1878
|
|
20230630,134100,1994461670,9340,9350,9350,9340,1366
|
|
20230630,134000,1981692500,9350,9350,9350,9340,370
|
|
20230630,133900,1978234630,9340,9340,9350,9340,337
|
|
20230630,133800,1975084950,9350,9360,9360,9350,1091
|
|
20230630,133700,1964881770,9350,9360,9360,9350,412
|
|
20230630,133600,1961027520,9350,9360,9360,9350,231
|
|
20230630,133500,1958867110,9360,9350,9360,9350,1527
|
|
20230630,133400,1944588170,9350,9350,9360,9350,39
|
|
20230630,133300,1944223340,9350,9360,9360,9350,1850
|
|
20230630,133200,1926917760,9360,9370,9370,9360,2345
|
|
20230630,133100,1904949210,9370,9360,9370,9360,575
|
|
20230630,133000,1899562990,9360,9360,9360,9350,579
|
|
20230630,132900,1894143570,9350,9360,9360,9350,112
|
|
20230630,132800,1893095290,9350,9360,9360,9340,766
|
|
20230630,132700,1885935150,9350,9350,9350,9340,515
|
|
20230630,132600,1881120900,9350,9360,9360,9350,408
|
|
20230630,132500,1877304900,9350,9360,9360,9340,64
|
|
20230630,132400,1876706510,9340,9360,9380,9340,1660
|
|
20230630,132300,1861155530,9350,9350,9350,9350,1096
|
|
20230630,132200,1850907930,9370,9340,9380,9340,5079
|
|
20230630,132100,1803374620,9330,9340,9340,9330,59
|
|
20230630,132000,1802824140,9340,9340,9340,9330,378
|
|
20230630,131900,1799295620,9340,9340,9340,9330,958
|
|
20230630,131800,1790351430,9340,9340,9350,9340,266
|
|
20230630,131700,1787866830,9340,9340,9340,9330,4667
|
|
20230630,131600,1744297070,9340,9330,9340,9330,434
|
|
20230630,131500,1740243730,9330,9330,9340,9330,465
|
|
20230630,131400,1735904960,9340,9320,9340,9320,2541
|
|
20230630,131300,1712206650,9320,9320,9320,9320,944
|
|
20230630,131200,1703408570,9320,9320,9320,9300,306
|
|
20230630,131100,1700559560,9320,9300,9320,9300,2253
|
|
20230630,131000,1679578870,9300,9300,9310,9300,1123
|
|
20230630,130900,1669129870,9310,9300,9310,9300,1180
|
|
20230630,130800,1658155000,9310,9310,9310,9310,47
|
|
20230630,130700,1657717430,9300,9310,9310,9300,494
|
|
20230630,130600,1653118990,9300,9300,9310,9300,778
|
|
20230630,130500,1645883480,9300,9300,9300,9300,6717
|
|
20230630,130400,1583415380,9300,9290,9300,9270,989
|
|
20230630,130300,1574221120,9290,9270,9290,9270,527
|
|
20230630,130200,1569330730,9270,9260,9270,9260,287
|
|
20230630,130100,1566670410,9260,9270,9270,9260,117
|
|
20230630,130000,1565586870,9270,9270,9270,9270,236
|
|
20230630,125900,1563399150,9260,9280,9280,9260,331
|
|
20230630,125800,1560331410,9280,9260,9280,9260,479
|
|
20230630,125700,1555894530,9260,9260,9280,9260,525
|
|
20230630,125600,1551028880,9260,9280,9280,9260,633
|
|
20230630,125500,1545165540,9280,9290,9300,9280,512
|
|
20230630,125400,1540404810,9300,9280,9310,9280,1029
|
|
20230630,125300,1530838850,9310,9310,9320,9280,5958
|
|
20230630,125200,1475369100,9310,9270,9320,9270,5683
|
|
20230630,125100,1422524180,9270,9260,9270,9260,475
|
|
20230630,125000,1418121190,9260,9230,9270,9230,5423
|
|
20230630,124900,1367958510,9210,9210,9230,9200,1023
|
|
20230630,124800,1358528780,9210,9200,9210,9200,771
|
|
20230630,124700,1351431070,9210,9190,9210,9190,2272
|
|
20230630,124600,1330526830,9190,9190,9190,9190,576
|
|
20230630,124500,1325233390,9190,9190,9190,9180,179
|
|
20230630,124400,1323588400,9190,9180,9190,9180,853
|
|
20230630,124300,1315749570,9190,9180,9190,9180,109
|
|
20230630,124200,1314748750,9170,9180,9180,9170,877
|
|
20230630,124100,1306698150,9170,9170,9170,9170,48
|
|
20230630,124000,1306257990,9180,9170,9180,9170,1013
|
|
20230630,123900,1296968760,9170,9160,9170,9160,771
|
|
20230630,123800,1289903090,9160,9160,9180,9160,43
|
|
20230630,123700,1289509010,9170,9160,9170,9160,3377
|
|
20230630,123600,1258545840,9170,9160,9170,9160,353
|
|
20230630,123500,1255310360,9160,9150,9160,9150,163
|
|
20230630,123400,1253818570,9150,9170,9180,9150,257
|
|
20230630,123300,1251463340,9180,9170,9180,9170,155
|
|
20230630,123200,1250041980,9180,9160,9180,9160,151
|
|
20230630,123100,1248657830,9170,9170,9170,9170,59
|
|
20230630,123000,1248116800,9180,9180,9180,9160,523
|
|
20230630,122900,1243320990,9170,9170,9170,9160,441
|
|
20230630,122800,1239277830,9170,9150,9170,9150,545
|
|
20230630,122700,1234282870,9150,9150,9150,9150,19
|
|
20230630,122600,1234109020,9150,9160,9160,9140,103
|
|
20230630,122500,1233166250,9160,9160,9170,9150,754
|
|
20230630,122400,1226258040,9150,9130,9160,9130,5159
|
|
20230630,122300,1179069280,9130,9120,9130,9120,457
|
|
20230630,122200,1174900420,9120,9120,9120,9120,312
|
|
20230630,122100,1172054980,9120,9120,9120,9120,42
|
|
20230630,122000,1171671940,9120,9120,9120,9120,266
|
|
20230630,121900,1169246020,9120,9120,9120,9120,14
|
|
20230630,121800,1169118340,9120,9120,9120,9120,49
|
|
20230630,121700,1168671460,9120,9120,9120,9120,5
|
|
20230630,121600,1168625860,9120,9110,9120,9110,398
|
|
20230630,121500,1165000030,9110,9120,9120,9110,29
|
|
20230630,121400,1164735750,9120,9120,9120,9120,58
|
|
20230630,121300,1164206790,9120,9120,9120,9120,206
|
|
20230630,121200,1162328070,9110,9120,9120,9110,36
|
|
20230630,121100,1161999930,9120,9130,9130,9120,915
|
|
20230630,121000,1153653270,9130,9130,9130,9130,2
|
|
20230630,120900,1153635010,9130,9130,9130,9120,96
|
|
20230630,120800,1152758550,9120,9130,9130,9120,62
|
|
20230630,120700,1152192910,9130,9130,9130,9130,563
|
|
20230630,120600,1147052720,9130,9130,9140,9130,76
|
|
20230630,120500,1146358760,9130,9130,9130,9130,439
|
|
20230630,120400,1142350690,9130,9130,9130,9130,362
|
|
20230630,120300,1139045630,9130,9120,9140,9120,296
|
|
20230630,120200,1136343570,9130,9130,9130,9120,174
|
|
20230630,120100,1134755200,9120,9130,9130,9120,258
|
|
20230630,120000,1132401050,9120,9120,9120,9120,12
|
|
20230630,115900,1132291610,9120,9130,9130,9120,308
|
|
20230630,115800,1129481000,9120,9120,9120,9120,72
|
|
20230630,115700,1128824360,9130,9130,9130,9120,148
|
|
20230630,115600,1127473260,9130,9120,9130,9120,403
|
|
20230630,115500,1123794560,9130,9120,9130,9120,638
|
|
20230630,115400,1117975420,9130,9130,9130,9130,330
|
|
20230630,115300,1114962520,9130,9120,9130,9120,630
|
|
20230630,115200,1109212780,9120,9120,9120,9120,355
|
|
20230630,115100,1105975180,9120,9110,9120,9110,858
|
|
20230630,115000,1098158650,9110,9110,9110,9110,336
|
|
20230630,114900,1095097690,9110,9110,9110,9100,139
|
|
20230630,114800,1093832440,9110,9110,9110,9100,96
|
|
20230630,114700,1092958090,9100,9100,9110,9100,622
|
|
20230630,114600,1087296740,9100,9110,9110,9100,1374
|
|
20230630,114500,1074779780,9120,9120,9120,9120,12
|
|
20230630,114400,1074670340,9120,9110,9120,9110,132
|
|
20230630,114300,1073467800,9110,9110,9110,9110,45
|
|
20230630,114200,1073057850,9110,9110,9120,9110,75
|
|
20230630,114100,1072374350,9110,9120,9120,9110,945
|
|
20230630,114000,1063764880,9120,9110,9120,9110,93
|
|
20230630,113900,1062917000,9110,9120,9120,9110,145
|
|
20230630,113800,1061595600,9120,9120,9120,9120,112
|
|
20230630,113700,1060574160,9120,9120,9120,9120,31
|
|
20230630,113600,1060291440,9120,9120,9120,9120,346
|
|
20230630,113500,1057135920,9120,9120,9120,9120,45
|
|
20230630,113400,1056725520,9120,9120,9120,9110,56
|
|
20230630,113300,1056214850,9120,9130,9130,9120,435
|
|
20230630,113200,1052247640,9130,9120,9130,9120,176
|
|
20230630,113100,1050641230,9130,9140,9140,9130,828
|
|
20230630,113000,1043081270,9140,9130,9140,9130,253
|
|
20230630,112900,1040770330,9140,9130,9140,9130,186
|
|
20230630,112800,1039070770,9130,9130,9130,9130,102
|
|
20230630,112700,1038139510,9140,9130,9140,9130,33
|
|
20230630,112600,1037838170,9130,9140,9140,9130,164
|
|
20230630,112500,1036339380,9140,9140,9140,9140,23
|
|
20230630,112400,1036129160,9140,9130,9140,9130,112
|
|
20230630,112300,1035106470,9130,9130,9130,9130,21
|
|
20230630,112200,1034914740,9120,9130,9130,9120,102
|
|
20230630,112100,1033983760,9130,9130,9130,9130,22
|
|
20230630,112000,1033782900,9130,9120,9130,9120,864
|
|
20230630,111900,1025897690,9120,9120,9120,9120,36
|
|
20230630,111800,1025569370,9120,9120,9120,9110,232
|
|
20230630,111700,1023453580,9120,9110,9120,9110,34
|
|
20230630,111600,1023143780,9120,9120,9120,9110,90
|
|
20230630,111500,1022323810,9120,9110,9120,9110,419
|
|
20230630,111400,1018506050,9110,9120,9120,9110,77
|
|
20230630,111300,1017803860,9110,9120,9120,9110,179
|
|
20230630,111200,1016172610,9110,9110,9130,9110,54
|
|
20230630,111100,1015680500,9120,9120,9130,9120,327
|
|
20230630,111000,1012697260,9120,9130,9130,9110,609
|
|
20230630,110900,1007143180,9130,9120,9130,9120,70
|
|
20230630,110800,1006504270,9120,9130,9130,9120,91
|
|
20230630,110700,1005674340,9130,9120,9130,9110,323
|
|
20230630,110600,1002728450,9120,9120,9130,9120,87
|
|
20230630,110500,1001934980,9120,9130,9130,9120,141
|
|
20230630,110400,1000648750,9120,9120,9120,9120,46
|
|
20230630,110300,1000229230,9120,9120,9130,9110,1437
|
|
20230630,110200,987130250,9120,9130,9130,9120,87
|
|
20230630,110100,986336190,9130,9140,9140,9130,454
|
|
20230630,110000,982190920,9130,9130,9140,9130,32
|
|
20230630,105900,981898700,9130,9140,9140,9130,48
|
|
20230630,105800,981460260,9140,9130,9140,9130,45
|
|
20230630,105700,981049060,9130,9130,9130,9130,13
|
|
20230630,105600,980930370,9140,9140,9140,9140,44
|
|
20230630,105500,980528210,9140,9130,9140,9130,825
|
|
20230630,105400,972987720,9150,9150,9150,9150,166
|
|
20230630,105300,971468820,9150,9140,9160,9140,2025
|
|
20230630,105200,952947100,9150,9150,9160,9150,871
|
|
20230630,105100,944974400,9150,9160,9160,9150,1230
|
|
20230630,105000,933713940,9150,9160,9170,9150,221
|
|
20230630,104900,931689610,9160,9150,9160,9150,645
|
|
20230630,104800,925787820,9150,9150,9160,9150,37
|
|
20230630,104700,925449170,9150,9170,9170,9150,480
|
|
20230630,104600,921052860,9170,9170,9180,9170,1965
|
|
20230630,104500,903021820,9160,9150,9160,9150,683
|
|
20230630,104400,896765860,9150,9160,9160,9150,199
|
|
20230630,104300,894943820,9160,9150,9160,9150,95
|
|
20230630,104200,894074450,9160,9150,9160,9150,342
|
|
20230630,104100,890944070,9150,9160,9160,9150,50
|
|
20230630,104000,890486460,9150,9150,9160,9150,398
|
|
20230630,103900,886844600,9150,9150,9150,9140,224
|
|
20230630,103800,884795400,9140,9140,9150,9140,151
|
|
20230630,103700,883414440,9130,9120,9130,9120,385
|
|
20230630,103600,879899770,9120,9120,9120,9120,459
|
|
20230630,103500,875713690,9110,9110,9120,9110,59
|
|
20230630,103400,875176190,9110,9120,9120,9110,407
|
|
20230630,103300,871464400,9110,9110,9120,9110,440
|
|
20230630,103200,867455890,9110,9120,9120,9110,118
|
|
20230630,103100,866380880,9120,9120,9120,9120,96
|
|
20230630,103000,865505360,9110,9110,9120,9110,195
|
|
20230630,102900,863727770,9120,9120,9120,9110,97
|
|
20230630,102800,862843180,9120,9110,9120,9110,71
|
|
20230630,102700,862196050,9100,9100,9110,9100,418
|
|
20230630,102600,858391390,9100,9100,9120,9100,168
|
|
20230630,102500,856862250,9100,9120,9120,9100,1283
|
|
20230630,102400,845175870,9130,9140,9140,9120,2915
|
|
20230630,102300,818575890,9150,9140,9160,9140,447
|
|
20230630,102200,814486000,9150,9150,9150,9150,559
|
|
20230630,102100,809371150,9150,9150,9160,9150,408
|
|
20230630,102000,805637940,9150,9150,9160,9150,290
|
|
20230630,101900,802984380,9150,9130,9150,9130,137
|
|
20230630,101800,801730930,9140,9130,9140,9130,647
|
|
20230630,101700,795823450,9130,9130,9130,9130,58
|
|
20230630,101600,795293910,9140,9140,9140,9130,959
|
|
20230630,101500,786537650,9140,9140,9150,9140,744
|
|
20230630,101400,779737330,9140,9140,9140,9140,1228
|
|
20230630,101300,768513410,9150,9160,9160,9140,1309
|
|
20230630,101200,756539620,9160,9160,9160,9160,293
|
|
20230630,101100,753855740,9160,9160,9170,9160,803
|
|
20230630,101000,746500060,9160,9170,9170,9160,141
|
|
20230630,100900,745207660,9170,9160,9170,9160,563
|
|
20230630,100800,740049170,9160,9170,9170,9160,763
|
|
20230630,100700,733059510,9170,9170,9170,9160,178
|
|
20230630,100600,731427400,9170,9160,9170,9160,394
|
|
20230630,100500,727815050,9170,9170,9170,9160,238
|
|
20230630,100400,725634340,9160,9160,9180,9150,912
|
|
20230630,100300,717271940,9150,9160,9160,9150,58
|
|
20230630,100200,716740720,9150,9130,9150,9130,988
|
|
20230630,100100,707709420,9130,9140,9140,9130,29
|
|
20230630,100000,707444640,9140,9140,9140,9130,59
|
|
20230630,095900,706905430,9140,9130,9140,9130,154
|
|
20230630,095800,705499190,9130,9120,9130,9120,786
|
|
20230630,095700,698329720,9120,9120,9120,9110,115
|
|
20230630,095600,697281250,9120,9110,9120,9110,141
|
|
20230630,095500,695995690,9120,9120,9120,9110,1279
|
|
20230630,095400,684342440,9120,9110,9120,9110,158
|
|
20230630,095300,682901680,9110,9130,9130,9110,1699
|
|
20230630,095200,667399880,9130,9130,9130,9130,925
|
|
20230630,095100,658954630,9130,9130,9140,9130,164
|
|
20230630,095000,657457070,9140,9150,9150,9130,787
|
|
20230630,094900,650265040,9150,9160,9170,9150,760
|
|
20230630,094800,643298440,9170,9170,9180,9160,1437
|
|
20230630,094700,630126170,9180,9160,9180,9160,1466
|
|
20230630,094600,616681450,9170,9150,9170,9150,228
|
|
20230630,094500,614594050,9150,9170,9170,9150,1512
|
|
20230630,094400,600743130,9170,9160,9170,9150,1671
|
|
20230630,094300,585436510,9150,9150,9150,9150,1101
|
|
20230630,094200,575362360,9130,9120,9150,9120,684
|
|
20230630,094100,569115360,9120,9120,9120,9110,1369
|
|
20230630,094000,556640090,9120,9110,9120,9110,324
|
|
20230630,093900,553686620,9120,9110,9130,9110,362
|
|
20230630,093800,550382310,9110,9120,9130,9110,89
|
|
20230630,093700,549571010,9120,9100,9130,9100,1101
|
|
20230630,093600,539539030,9110,9110,9110,9100,968
|
|
20230630,093500,530728340,9110,9100,9130,9100,156
|
|
20230630,093400,529307300,9130,9100,9130,9100,168
|
|
20230630,093300,527775380,9110,9130,9130,9080,1142
|
|
20230630,093200,517395980,9130,9090,9130,9090,1443
|
|
20230630,093100,504266070,9090,9090,9090,9080,917
|
|
20230630,093000,495930590,9090,9100,9100,9090,940
|
|
20230630,092900,487384430,9090,9090,9100,9090,410
|
|
20230630,092800,483653750,9090,9100,9100,9090,591
|
|
20230630,092700,478276780,9100,9090,9110,9090,617
|
|
20230630,092600,472667150,9110,9110,9110,9100,461
|
|
20230630,092500,468469710,9100,9110,9120,9100,224
|
|
20230630,092400,466429090,9110,9120,9120,9100,670
|
|
20230630,092300,460322500,9090,9110,9110,9090,590
|
|
20230630,092200,454954750,9080,9070,9120,9070,462
|
|
20230630,092100,450759850,9060,9150,9150,9060,2197
|
|
20230630,092000,430747350,9160,9150,9160,9130,3298
|
|
20230630,091900,400573720,9130,9140,9140,9120,412
|
|
20230630,091800,396809360,9140,9100,9140,9100,2410
|
|
20230630,091700,374839040,9090,9090,9100,9040,1725
|
|
20230630,091600,359187700,9040,9110,9110,9020,6939
|
|
20230630,091500,296263610,9110,9120,9130,9110,1437
|
|
20230630,091400,283152780,9120,9130,9140,9120,1802
|
|
20230630,091300,266698690,9140,9150,9150,9140,920
|
|
20230630,091200,258282770,9150,9140,9150,9130,485
|
|
20230630,091100,253850350,9130,9160,9180,9130,1078
|
|
20230630,091000,243974830,9170,9160,9170,9150,841
|
|
20230630,090900,236274120,9170,9160,9190,9140,557
|
|
20230630,090800,231171360,9160,9180,9180,9130,2137
|
|
20230630,090700,211610580,9190,9190,9200,9170,305
|
|
20230630,090600,208809440,9190,9210,9210,9170,1665
|
|
20230630,090500,193495830,9210,9220,9220,9210,2155
|
|
20230630,090400,173641470,9220,9220,9230,9220,1098
|
|
20230630,090300,163515750,9220,9240,9250,9210,2942
|
|
20230630,090200,136353020,9240,9220,9250,9180,2930
|
|
20230630,090100,109332000,9210,9200,9210,9150,3498
|
|
20230630,090000,77165020,9200,9030,9200,9030,8508
|