679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201600,87376789,1227,1227,1227,1227,3857
|
|
20230630,201500,87376789,1227,1227,1227,1227,0
|
|
20230630,201400,87376789,1227,1227,1227,1227,0
|
|
20230630,201300,87376789,1227,1227,1227,1227,0
|
|
20230630,201200,87376789,1227,1227,1227,1227,0
|
|
20230630,201100,87376789,1227,1227,1227,1227,0
|
|
20230630,201000,87376789,1227,1227,1227,1227,0
|
|
20230630,200900,87376789,1227,1227,1227,1227,0
|
|
20230630,200800,87376789,1227,1227,1227,1227,0
|
|
20230630,200700,87376789,1227,1227,1227,1227,0
|
|
20230630,200600,87376789,1227,1227,1227,1227,0
|
|
20230630,200500,87376789,1227,1227,1227,1227,0
|
|
20230630,200400,87376789,1227,1227,1227,1227,0
|
|
20230630,200300,87376789,1227,1227,1227,1227,0
|
|
20230630,200200,87376789,1227,1227,1227,1227,0
|
|
20230630,200100,87376789,1227,1227,1227,1227,0
|
|
20230630,200000,87376789,1227,1227,1227,1227,0
|
|
20230630,195900,87376789,1227,1227,1227,1227,0
|
|
20230630,195800,87376789,1227,1227,1227,1227,0
|
|
20230630,195700,87376789,1227,1227,1227,1227,0
|
|
20230630,195600,87376789,1227,1227,1227,1227,0
|
|
20230630,195500,87376789,1227,1227,1227,1227,0
|
|
20230630,195400,87376789,1227,1227,1227,1227,0
|
|
20230630,195300,87376789,1227,1227,1227,1227,0
|
|
20230630,195200,87376789,1227,1227,1227,1227,0
|
|
20230630,195100,87376789,1227,1227,1227,1227,0
|
|
20230630,195000,87376789,1227,1227,1227,1227,0
|
|
20230630,194900,87376789,1227,1227,1227,1227,0
|
|
20230630,194800,87376789,1227,1227,1227,1227,0
|
|
20230630,194700,87376789,1227,1227,1227,1227,0
|
|
20230630,194600,87376789,1227,1227,1227,1227,3857
|
|
20230630,194500,87376789,1227,1227,1227,1227,0
|
|
20230630,194400,87376789,1227,1227,1227,1227,0
|
|
20230630,194300,87376789,1227,1227,1227,1227,0
|
|
20230630,194200,87376789,1227,1227,1227,1227,0
|
|
20230630,194100,87376789,1227,1227,1227,1227,0
|
|
20230630,194000,87376789,1227,1227,1227,1227,0
|
|
20230630,193900,87376789,1227,1227,1227,1227,0
|
|
20230630,193800,87376789,1227,1227,1227,1227,0
|
|
20230630,193700,87376789,1227,1227,1227,1227,0
|
|
20230630,193600,87376789,1227,1227,1227,1227,0
|
|
20230630,193500,87376789,1227,1227,1227,1227,0
|
|
20230630,193400,87376789,1227,1227,1227,1227,0
|
|
20230630,193300,87376789,1227,1227,1227,1227,0
|
|
20230630,193200,87376789,1227,1227,1227,1227,0
|
|
20230630,193100,87376789,1227,1227,1227,1227,0
|
|
20230630,193000,87376789,1227,1227,1227,1227,0
|
|
20230630,192900,87376789,1227,1227,1227,1227,0
|
|
20230630,192800,87376789,1227,1227,1227,1227,0
|
|
20230630,192700,87376789,1227,1227,1227,1227,0
|
|
20230630,192600,87376789,1227,1227,1227,1227,0
|
|
20230630,192500,87376789,1227,1227,1227,1227,0
|
|
20230630,192400,87376789,1227,1227,1227,1227,0
|
|
20230630,192300,87376789,1227,1227,1227,1227,0
|
|
20230630,192200,87376789,1227,1227,1227,1227,0
|
|
20230630,192100,87376789,1227,1227,1227,1227,0
|
|
20230630,192000,87376789,1227,1227,1227,1227,0
|
|
20230630,191900,87376789,1227,1227,1227,1227,0
|
|
20230630,191800,87376789,1227,1227,1227,1227,0
|
|
20230630,191700,87376789,1227,1227,1227,1227,0
|
|
20230630,191600,87376789,1227,1227,1227,1227,3857
|
|
20230630,191500,87376789,1227,1227,1227,1227,0
|
|
20230630,191400,87376789,1227,1227,1227,1227,0
|
|
20230630,191300,87376789,1227,1227,1227,1227,0
|
|
20230630,191200,87376789,1227,1227,1227,1227,0
|
|
20230630,191100,87376789,1227,1227,1227,1227,0
|
|
20230630,191000,87376789,1227,1227,1227,1227,0
|
|
20230630,190900,87376789,1227,1227,1227,1227,0
|
|
20230630,190800,87376789,1227,1227,1227,1227,0
|
|
20230630,190700,87376789,1227,1227,1227,1227,0
|
|
20230630,190600,87376789,1227,1227,1227,1227,0
|
|
20230630,190500,87376789,1227,1227,1227,1227,0
|
|
20230630,190400,87376789,1227,1227,1227,1227,0
|
|
20230630,190300,87376789,1227,1227,1227,1227,0
|
|
20230630,190200,87376789,1227,1227,1227,1227,0
|
|
20230630,190100,87376789,1227,1227,1227,1227,0
|
|
20230630,190000,87376789,1227,1227,1227,1227,0
|
|
20230630,185900,87376789,1227,1227,1227,1227,0
|
|
20230630,185800,87376789,1227,1227,1227,1227,0
|
|
20230630,185700,87376789,1227,1227,1227,1227,0
|
|
20230630,185600,87376789,1227,1227,1227,1227,0
|
|
20230630,185500,87376789,1227,1227,1227,1227,0
|
|
20230630,185400,87376789,1227,1227,1227,1227,0
|
|
20230630,185300,87376789,1227,1227,1227,1227,0
|
|
20230630,185200,87376789,1227,1227,1227,1227,0
|
|
20230630,185100,87376789,1227,1227,1227,1227,0
|
|
20230630,185000,87376789,1227,1227,1227,1227,0
|
|
20230630,184900,87376789,1227,1227,1227,1227,0
|
|
20230630,184800,87376789,1227,1227,1227,1227,0
|
|
20230630,184700,87376789,1227,1227,1227,1227,0
|
|
20230630,184600,87376789,1227,1227,1227,1227,3857
|
|
20230630,184500,87376789,1227,1227,1227,1227,0
|
|
20230630,184400,87376789,1227,1227,1227,1227,0
|
|
20230630,184300,87376789,1227,1227,1227,1227,0
|
|
20230630,184200,87376789,1227,1227,1227,1227,0
|
|
20230630,184100,87376789,1227,1227,1227,1227,0
|
|
20230630,184000,87376789,1227,1227,1227,1227,0
|
|
20230630,183900,87376789,1227,1227,1227,1227,0
|
|
20230630,183800,87376789,1227,1227,1227,1227,0
|
|
20230630,183700,87376789,1227,1227,1227,1227,0
|
|
20230630,183600,87376789,1227,1227,1227,1227,0
|
|
20230630,183500,87376789,1227,1227,1227,1227,0
|
|
20230630,183400,87376789,1227,1227,1227,1227,0
|
|
20230630,183300,87376789,1227,1227,1227,1227,0
|
|
20230630,183200,87376789,1227,1227,1227,1227,0
|
|
20230630,183100,87376789,1227,1227,1227,1227,0
|
|
20230630,183000,87376789,1227,1227,1227,1227,0
|
|
20230630,182900,87376789,1227,1227,1227,1227,0
|
|
20230630,182800,87376789,1227,1227,1227,1227,0
|
|
20230630,182700,87376789,1227,1227,1227,1227,0
|
|
20230630,182600,87376789,1227,1227,1227,1227,0
|
|
20230630,182500,87376789,1227,1227,1227,1227,0
|
|
20230630,182400,87376789,1227,1227,1227,1227,0
|
|
20230630,182300,87376789,1227,1227,1227,1227,0
|
|
20230630,182200,87376789,1227,1227,1227,1227,0
|
|
20230630,182100,87376789,1227,1227,1227,1227,0
|
|
20230630,182000,87376789,1227,1227,1227,1227,0
|
|
20230630,181900,87376789,1227,1227,1227,1227,0
|
|
20230630,181800,87376789,1227,1227,1227,1227,0
|
|
20230630,181700,87376789,1227,1227,1227,1227,0
|
|
20230630,181600,87376789,1227,1227,1227,1227,3857
|
|
20230630,181500,87376789,1227,1227,1227,1227,0
|
|
20230630,181400,87376789,1227,1227,1227,1227,0
|
|
20230630,181300,87376789,1227,1227,1227,1227,0
|
|
20230630,181200,87376789,1227,1227,1227,1227,0
|
|
20230630,181100,87376789,1227,1227,1227,1227,0
|
|
20230630,181000,87376789,1227,1227,1227,1227,0
|
|
20230630,180900,87376789,1227,1227,1227,1227,0
|
|
20230630,180800,87376789,1227,1227,1227,1227,0
|
|
20230630,180700,87376789,1227,1227,1227,1227,0
|
|
20230630,180600,87376789,1227,1227,1227,1227,0
|
|
20230630,180500,87376789,1227,1227,1227,1227,0
|
|
20230630,180400,87376789,1227,1227,1227,1227,0
|
|
20230630,180300,87376789,1227,1227,1227,1227,0
|
|
20230630,180200,87376789,1227,1227,1227,1227,0
|
|
20230630,180100,87376789,1227,1227,1227,1227,0
|
|
20230630,180000,87376789,1227,1227,1227,1227,0
|
|
20230630,175900,87376789,1227,1227,1227,1227,0
|
|
20230630,175800,87376789,1227,1227,1227,1227,0
|
|
20230630,175700,87376789,1227,1227,1227,1227,0
|
|
20230630,175600,87376789,1227,1227,1227,1227,0
|
|
20230630,175500,87376789,1227,1227,1227,1227,0
|
|
20230630,175400,87376789,1227,1227,1227,1227,0
|
|
20230630,175300,87376789,1227,1227,1227,1227,0
|
|
20230630,175200,87376789,1227,1227,1227,1227,0
|
|
20230630,175100,87376789,1227,1227,1227,1227,0
|
|
20230630,175000,87376789,1227,1227,1227,1227,0
|
|
20230630,174900,87376789,1227,1227,1227,1227,0
|
|
20230630,174800,87376789,1227,1227,1227,1227,0
|
|
20230630,174700,87376789,1227,1227,1227,1227,0
|
|
20230630,174600,87376789,1227,1227,1227,1227,3857
|
|
20230630,174500,87376789,1227,1227,1227,1227,0
|
|
20230630,174400,87376789,1227,1227,1227,1227,0
|
|
20230630,174300,87376789,1227,1227,1227,1227,0
|
|
20230630,174200,87376789,1227,1227,1227,1227,0
|
|
20230630,174100,87376789,1227,1227,1227,1227,0
|
|
20230630,174000,87376789,1227,1227,1227,1227,0
|
|
20230630,173900,87376789,1227,1227,1227,1227,0
|
|
20230630,173800,87376789,1227,1227,1227,1227,0
|
|
20230630,173700,87376789,1227,1227,1227,1227,0
|
|
20230630,173600,87376789,1227,1227,1227,1227,0
|
|
20230630,173500,87376789,1227,1227,1227,1227,0
|
|
20230630,173400,87376789,1227,1227,1227,1227,0
|
|
20230630,173300,87376789,1227,1227,1227,1227,0
|
|
20230630,173200,87376789,1227,1227,1227,1227,0
|
|
20230630,173100,87376789,1227,1227,1227,1227,0
|
|
20230630,173000,87376789,1227,1227,1227,1227,0
|
|
20230630,172900,87376789,1227,1227,1227,1227,0
|
|
20230630,172800,87376789,1227,1227,1227,1227,0
|
|
20230630,172700,87376789,1227,1227,1227,1227,0
|
|
20230630,172600,87376789,1227,1227,1227,1227,0
|
|
20230630,172500,87376789,1227,1227,1227,1227,0
|
|
20230630,172400,87376789,1227,1227,1227,1227,0
|
|
20230630,172300,87376789,1227,1227,1227,1227,0
|
|
20230630,172200,87376789,1227,1227,1227,1227,0
|
|
20230630,172100,87376789,1227,1227,1227,1227,0
|
|
20230630,172000,87376789,1227,1227,1227,1227,0
|
|
20230630,171900,87376789,1227,1227,1227,1227,0
|
|
20230630,171800,87376789,1227,1227,1227,1227,0
|
|
20230630,171700,87376789,1227,1227,1227,1227,0
|
|
20230630,171600,87376789,1227,1227,1227,1227,3857
|
|
20230630,171500,87376789,1227,1227,1227,1227,0
|
|
20230630,171400,87376789,1227,1227,1227,1227,0
|
|
20230630,171300,87376789,1227,1227,1227,1227,0
|
|
20230630,171200,87376789,1227,1227,1227,1227,0
|
|
20230630,171100,87376789,1227,1227,1227,1227,0
|
|
20230630,171000,87376789,1227,1227,1227,1227,0
|
|
20230630,170900,87376789,1227,1227,1227,1227,0
|
|
20230630,170800,87376789,1227,1227,1227,1227,0
|
|
20230630,170700,87376789,1227,1227,1227,1227,0
|
|
20230630,170600,87376789,1227,1227,1227,1227,0
|
|
20230630,170500,87376789,1227,1227,1227,1227,0
|
|
20230630,170400,87376789,1227,1227,1227,1227,0
|
|
20230630,170300,87376789,1227,1227,1227,1227,0
|
|
20230630,170200,87376789,1227,1227,1227,1227,0
|
|
20230630,170100,87376789,1227,1227,1227,1227,0
|
|
20230630,170000,87376789,1227,1227,1227,1227,0
|
|
20230630,165900,87376789,1227,1227,1227,1227,0
|
|
20230630,165800,87376789,1227,1227,1227,1227,0
|
|
20230630,165700,87376789,1227,1227,1227,1227,0
|
|
20230630,165600,87376789,1227,1227,1227,1227,0
|
|
20230630,165500,87376789,1227,1227,1227,1227,0
|
|
20230630,165400,87376789,1227,1227,1227,1227,0
|
|
20230630,165300,87376789,1227,1227,1227,1227,0
|
|
20230630,165200,87376789,1227,1227,1227,1227,0
|
|
20230630,165100,87376789,1227,1227,1227,1227,0
|
|
20230630,165000,87376789,1227,1227,1227,1227,0
|
|
20230630,164900,87376789,1227,1227,1227,1227,0
|
|
20230630,164800,87376789,1227,1227,1227,1227,0
|
|
20230630,164700,87376789,1227,1227,1227,1227,0
|
|
20230630,164600,87376789,1227,1227,1227,1227,3857
|
|
20230630,164500,87376789,1227,1227,1227,1227,0
|
|
20230630,164400,87376789,1227,1227,1227,1227,0
|
|
20230630,164300,87376789,1227,1227,1227,1227,0
|
|
20230630,164200,87376789,1227,1227,1227,1227,0
|
|
20230630,164100,87376789,1227,1227,1227,1227,0
|
|
20230630,164000,87376789,1227,1227,1227,1227,0
|
|
20230630,163900,87376789,1227,1227,1227,1227,0
|
|
20230630,163800,87376789,1227,1227,1227,1227,0
|
|
20230630,163700,87376789,1227,1227,1227,1227,0
|
|
20230630,163600,87376789,1227,1227,1227,1227,0
|
|
20230630,163500,87376789,1227,1227,1227,1227,0
|
|
20230630,163400,87376789,1227,1227,1227,1227,0
|
|
20230630,163300,87376789,1227,1227,1227,1227,0
|
|
20230630,163200,87376789,1227,1227,1227,1227,0
|
|
20230630,163100,87376789,1227,1227,1227,1227,0
|
|
20230630,163000,87376789,1227,1227,1227,1227,0
|
|
20230630,162900,87376789,1227,1227,1227,1227,0
|
|
20230630,162800,87376789,1227,1227,1227,1227,0
|
|
20230630,162700,87376789,1227,1227,1227,1227,0
|
|
20230630,162600,87376789,1227,1227,1227,1227,0
|
|
20230630,162500,87376789,1227,1227,1227,1227,0
|
|
20230630,162400,87376789,1227,1227,1227,1227,0
|
|
20230630,162300,87376789,1227,1227,1227,1227,0
|
|
20230630,162200,87376789,1227,1227,1227,1227,0
|
|
20230630,162100,87376789,1227,1227,1227,1227,0
|
|
20230630,162000,87376789,1227,1227,1227,1227,0
|
|
20230630,161900,87376789,1227,1227,1227,1227,0
|
|
20230630,161800,87376789,1227,1227,1227,1227,0
|
|
20230630,161700,87376789,1227,1227,1227,1227,0
|
|
20230630,161600,87376789,1227,1227,1227,1227,3857
|
|
20230630,161500,87376789,1227,1227,1227,1227,0
|
|
20230630,161400,87376789,1227,1227,1227,1227,0
|
|
20230630,161300,87376789,1227,1227,1227,1227,0
|
|
20230630,161200,87376789,1227,1227,1227,1227,0
|
|
20230630,161100,87376789,1227,1227,1227,1227,0
|
|
20230630,161000,87376789,1227,1227,1227,1227,0
|
|
20230630,160900,87376789,1227,1227,1227,1227,0
|
|
20230630,160800,87376789,1227,1227,1227,1227,0
|
|
20230630,160700,87376789,1227,1227,1227,1227,0
|
|
20230630,160600,87376789,1227,1227,1227,1227,0
|
|
20230630,160500,87376789,1227,1227,1227,1227,0
|
|
20230630,160400,87376789,1227,1227,1227,1227,0
|
|
20230630,160300,87376789,1227,1227,1227,1227,0
|
|
20230630,160200,87376789,1227,1227,1227,1227,0
|
|
20230630,160100,87376789,1227,1227,1227,1227,0
|
|
20230630,160000,87376789,1227,1227,1227,1227,0
|
|
20230630,155900,87376789,1227,1227,1227,1227,0
|
|
20230630,155800,87376789,1227,1227,1227,1227,0
|
|
20230630,155700,87376789,1227,1227,1227,1227,0
|
|
20230630,155600,87376789,1227,1227,1227,1227,0
|
|
20230630,155500,87376789,1227,1227,1227,1227,0
|
|
20230630,155400,87376789,1227,1227,1227,1227,0
|
|
20230630,155300,87376789,1227,1227,1227,1227,0
|
|
20230630,155200,87376789,1227,1227,1227,1227,0
|
|
20230630,155100,87376789,1227,1227,1227,1227,0
|
|
20230630,155000,87376789,1227,1227,1227,1227,0
|
|
20230630,154900,87376789,1227,1227,1227,1227,0
|
|
20230630,154800,87376789,1227,1227,1227,1227,0
|
|
20230630,154700,87376789,1227,1227,1227,1227,0
|
|
20230630,154600,87376789,1227,1227,1227,1227,3857
|
|
20230630,154500,87376789,1227,1227,1227,1227,0
|
|
20230630,154400,87376789,1227,1227,1227,1227,0
|
|
20230630,154300,87376789,1227,1227,1227,1227,0
|
|
20230630,154200,87376789,1227,1227,1227,1227,0
|
|
20230630,154100,87376789,1227,1227,1227,1227,0
|
|
20230630,154000,87376789,1227,1227,1227,1227,0
|
|
20230630,153900,87376789,1227,1227,1227,1227,0
|
|
20230630,153800,87376789,1227,1227,1227,1227,0
|
|
20230630,153700,87376789,1227,1227,1227,1227,0
|
|
20230630,153600,87376789,1227,1227,1227,1227,0
|
|
20230630,153500,87376789,1227,1227,1227,1227,0
|
|
20230630,153400,87376789,1227,1227,1227,1227,0
|
|
20230630,153300,87376789,1227,1227,1227,1227,0
|
|
20230630,153200,87376789,1227,1227,1227,1227,0
|
|
20230630,153100,87376789,1227,1227,1227,1227,0
|
|
20230630,153000,87376789,1227,1227,1227,1227,3857
|
|
20230630,152900,82644250,1223,1223,1223,1223,0
|
|
20230630,152800,82644250,1223,1223,1223,1223,0
|
|
20230630,152700,82644250,1223,1223,1223,1223,0
|
|
20230630,152600,82644250,1223,1223,1223,1223,0
|
|
20230630,152500,82644250,1223,1223,1223,1223,0
|
|
20230630,152400,82644250,1223,1223,1223,1223,0
|
|
20230630,152300,82644250,1223,1223,1223,1223,0
|
|
20230630,152200,82644250,1223,1223,1223,1223,0
|
|
20230630,152100,82644250,1223,1223,1223,1223,0
|
|
20230630,152000,82644250,1223,1223,1223,1223,0
|
|
20230630,151900,82644250,1223,1222,1223,1220,254
|
|
20230630,151800,82334041,1222,1222,1222,1222,1857
|
|
20230630,151700,80064787,1222,1223,1223,1222,149
|
|
20230630,151600,79882590,1225,1224,1225,1224,123
|
|
20230630,151500,79731922,1225,1224,1225,1224,124
|
|
20230630,151400,79580044,1225,1224,1225,1224,128
|
|
20230630,151300,79423262,1225,1224,1225,1224,137
|
|
20230630,151200,79255460,1225,1226,1227,1225,140
|
|
20230630,151100,79083696,1227,1228,1228,1227,133
|
|
20230630,151000,78920373,1228,1228,1229,1228,139
|
|
20230630,150900,78749679,1229,1228,1229,1228,227
|
|
20230630,150800,78470729,1229,1231,1240,1229,453
|
|
20230630,150700,77910981,1233,1227,1233,1227,328
|
|
20230630,150600,77507477,1227,1219,1227,1219,328
|
|
20230630,150500,77106162,1227,1227,1227,1227,443
|
|
20230630,150400,76562601,1227,1223,1227,1223,129
|
|
20230630,150300,76404432,1227,1225,1227,1225,128
|
|
20230630,150200,76247413,1227,1225,1227,1225,127
|
|
20230630,150100,76091632,1227,1226,1227,1225,179
|
|
20230630,150000,75872056,1227,1225,1227,1223,491
|
|
20230630,145900,75269885,1227,1226,1227,1226,124
|
|
20230630,145800,75117788,1227,1215,1227,1215,633
|
|
20230630,145700,74342892,1215,1217,1219,1215,144
|
|
20230630,145600,74167449,1219,1218,1219,1218,124
|
|
20230630,145500,74016339,1219,1218,1219,1217,442
|
|
20230630,145400,73477584,1218,1219,1219,1218,151
|
|
20230630,145300,73293527,1219,1218,1219,1217,145
|
|
20230630,145200,73116816,1219,1215,1219,1215,150
|
|
20230630,145100,72934193,1215,1218,1219,1215,158
|
|
20230630,145000,72741705,1217,1218,1219,1217,446
|
|
20230630,144900,72198100,1218,1219,1219,1218,132
|
|
20230630,144800,72037196,1219,1217,1219,1217,142
|
|
20230630,144700,71864360,1215,1215,1217,1215,152
|
|
20230630,144600,71679470,1217,1216,1217,1216,124
|
|
20230630,144500,71528599,1217,1214,1217,1214,443
|
|
20230630,144400,70989579,1217,1215,1217,1215,123
|
|
20230630,144300,70840062,1215,1214,1215,1214,124
|
|
20230630,144200,70689455,1219,1217,1219,1210,2239
|
|
20230630,144100,67977823,1219,1217,1219,1217,143
|
|
20230630,144000,67803552,1217,1218,1219,1217,148
|
|
20230630,143900,67623196,1219,1218,1219,1218,148
|
|
20230630,143800,67442812,1219,1219,1219,1219,132
|
|
20230630,143700,67281904,1212,1212,1212,1212,167
|
|
20230630,143600,67079500,1212,1214,1219,1212,341
|
|
20230630,143500,66665622,1215,1214,1215,1214,165
|
|
20230630,143400,66465166,1215,1214,1215,1214,124
|
|
20230630,143300,66314509,1214,1213,1214,1213,123
|
|
20230630,143200,66165277,1213,1211,1213,1211,124
|
|
20230630,143100,66015012,1211,1211,1211,1211,20
|
|
20230630,143000,65990792,1210,1210,1210,1210,0
|
|
20230630,142900,65990792,1210,1210,1210,1210,0
|
|
20230630,142800,65990792,1210,1210,1210,1210,0
|
|
20230630,142700,65990792,1210,1210,1210,1210,0
|
|
20230630,142600,65990792,1210,1210,1210,1210,3
|
|
20230630,142500,65987162,1210,1210,1210,1210,2
|
|
20230630,142400,65984742,1210,1210,1210,1210,78
|
|
20230630,142300,65890362,1210,1210,1210,1210,0
|
|
20230630,142200,65890362,1210,1211,1211,1210,10
|
|
20230630,142100,65878257,1211,1211,1211,1211,1
|
|
20230630,142000,65877046,1211,1209,1211,1209,552
|
|
20230630,141900,65209061,1210,1210,1210,1210,0
|
|
20230630,141800,65209061,1210,1210,1210,1210,10
|
|
20230630,141700,65196961,1210,1210,1210,1210,23
|
|
20230630,141600,65169131,1210,1210,1210,1209,3600
|
|
20230630,141500,60815898,1211,1211,1211,1211,0
|
|
20230630,141400,60815898,1211,1211,1211,1211,218
|
|
20230630,141300,60551900,1211,1211,1211,1211,123
|
|
20230630,141200,60402947,1211,1211,1211,1211,0
|
|
20230630,141100,60402947,1211,1211,1211,1211,7
|
|
20230630,141000,60394470,1210,1211,1211,1210,1626
|
|
20230630,140900,58426318,1210,1210,1210,1210,0
|
|
20230630,140800,58426318,1210,1210,1210,1210,0
|
|
20230630,140700,58426318,1210,1210,1210,1210,0
|
|
20230630,140600,58426318,1210,1210,1210,1210,0
|
|
20230630,140500,58426318,1210,1210,1210,1210,0
|
|
20230630,140400,58426318,1210,1210,1210,1210,0
|
|
20230630,140300,58426318,1210,1210,1210,1210,0
|
|
20230630,140200,58426318,1210,1210,1210,1210,0
|
|
20230630,140100,58426318,1210,1210,1210,1210,1
|
|
20230630,140000,58425108,1213,1212,1213,1212,316
|
|
20230630,135900,58041880,1210,1210,1210,1210,0
|
|
20230630,135800,58041880,1210,1210,1210,1210,11
|
|
20230630,135700,58028570,1210,1210,1210,1210,10
|
|
20230630,135600,58016470,1210,1210,1210,1210,283
|
|
20230630,135500,57674040,1209,1209,1209,1209,0
|
|
20230630,135400,57674040,1209,1209,1209,1209,330
|
|
20230630,135300,57275070,1209,1210,1210,1209,667
|
|
20230630,135200,56468596,1209,1209,1209,1209,0
|
|
20230630,135100,56468596,1209,1210,1210,1209,358
|
|
20230630,135000,56035577,1209,1210,1210,1209,393
|
|
20230630,134900,55560339,1210,1210,1210,1210,396
|
|
20230630,134800,55081179,1210,1210,1210,1210,1201
|
|
20230630,134700,53627969,1210,1210,1210,1210,0
|
|
20230630,134600,53627969,1210,1210,1210,1210,0
|
|
20230630,134500,53627969,1210,1210,1210,1209,683
|
|
20230630,134400,52801877,1209,1210,1210,1209,475
|
|
20230630,134300,52227520,1209,1214,1214,1209,374
|
|
20230630,134200,51775135,1215,1210,1215,1209,516
|
|
20230630,134100,51150855,1210,1211,1211,1210,676
|
|
20230630,134000,50332825,1211,1211,1211,1211,0
|
|
20230630,133900,50332825,1211,1215,1215,1211,1942
|
|
20230630,133800,47980674,1217,1217,1217,1217,0
|
|
20230630,133700,47980674,1217,1217,1217,1217,0
|
|
20230630,133600,47980674,1217,1217,1217,1217,0
|
|
20230630,133500,47980674,1217,1217,1217,1217,0
|
|
20230630,133400,47980674,1217,1214,1217,1212,1630
|
|
20230630,133300,46004065,1214,1214,1214,1214,0
|
|
20230630,133200,46004065,1214,1214,1214,1214,0
|
|
20230630,133100,46004065,1214,1214,1214,1214,0
|
|
20230630,133000,46004065,1214,1214,1214,1214,0
|
|
20230630,132900,46004065,1214,1214,1214,1214,330
|
|
20230630,132800,45603445,1217,1217,1217,1216,50
|
|
20230630,132700,45542598,1217,1217,1217,1217,0
|
|
20230630,132600,45542598,1217,1217,1217,1217,0
|
|
20230630,132500,45542598,1217,1217,1217,1217,0
|
|
20230630,132400,45542598,1217,1217,1217,1217,0
|
|
20230630,132300,45542598,1217,1217,1217,1217,162
|
|
20230630,132200,45345444,1217,1217,1217,1217,5
|
|
20230630,132100,45339359,1217,1217,1217,1217,1
|
|
20230630,132000,45338142,1217,1217,1217,1217,20
|
|
20230630,131900,45313802,1217,1217,1217,1217,19
|
|
20230630,131800,45290679,1217,1217,1218,1217,522
|
|
20230630,131700,44655372,1215,1215,1215,1215,0
|
|
20230630,131600,44655372,1215,1215,1215,1215,0
|
|
20230630,131500,44655372,1215,1215,1215,1215,11
|
|
20230630,131400,44642007,1215,1215,1215,1215,0
|
|
20230630,131300,44642007,1215,1215,1215,1215,0
|
|
20230630,131200,44642007,1215,1215,1215,1215,1
|
|
20230630,131100,44640792,1218,1215,1218,1210,1344
|
|
20230630,131000,43012053,1215,1215,1215,1215,0
|
|
20230630,130900,43012053,1215,1215,1215,1215,0
|
|
20230630,130800,43012053,1215,1216,1216,1215,1766
|
|
20230630,130700,40865571,1222,1222,1222,1222,0
|
|
20230630,130600,40865571,1222,1222,1222,1222,0
|
|
20230630,130500,40865571,1222,1222,1222,1222,0
|
|
20230630,130400,40865571,1222,1222,1222,1222,0
|
|
20230630,130300,40865571,1222,1222,1222,1222,1
|
|
20230630,130200,40864349,1215,1215,1215,1215,0
|
|
20230630,130100,40864349,1215,1219,1219,1215,2755
|
|
20230630,130000,37510738,1219,1221,1221,1219,305
|
|
20230630,125900,37138593,1222,1222,1222,1222,0
|
|
20230630,125800,37138593,1222,1222,1222,1222,0
|
|
20230630,125700,37138593,1222,1222,1222,1222,0
|
|
20230630,125600,37138593,1222,1222,1222,1222,0
|
|
20230630,125500,37138593,1222,1222,1222,1222,0
|
|
20230630,125400,37138593,1222,1222,1222,1222,0
|
|
20230630,125300,37138593,1222,1222,1222,1222,0
|
|
20230630,125200,37138593,1222,1222,1222,1222,0
|
|
20230630,125100,37138593,1222,1222,1222,1222,1
|
|
20230630,125000,37137371,1221,1221,1221,1221,0
|
|
20230630,124900,37137371,1221,1221,1221,1221,0
|
|
20230630,124800,37137371,1221,1221,1221,1221,0
|
|
20230630,124700,37137371,1221,1221,1221,1221,0
|
|
20230630,124600,37137371,1221,1221,1221,1221,0
|
|
20230630,124500,37137371,1221,1221,1221,1221,1
|
|
20230630,124400,37136150,1222,1222,1222,1222,0
|
|
20230630,124300,37136150,1222,1222,1222,1222,50
|
|
20230630,124200,37075050,1222,1222,1222,1222,0
|
|
20230630,124100,37075050,1222,1222,1222,1222,18
|
|
20230630,124000,37053054,1220,1220,1220,1220,3
|
|
20230630,123900,37049394,1220,1220,1220,1219,103
|
|
20230630,123800,36923779,1220,1220,1220,1220,0
|
|
20230630,123700,36923779,1220,1220,1220,1220,1
|
|
20230630,123600,36922559,1220,1220,1220,1220,10
|
|
20230630,123500,36910359,1220,1220,1220,1220,26
|
|
20230630,123400,36878639,1220,1220,1220,1220,256
|
|
20230630,123300,36566319,1219,1219,1219,1219,70
|
|
20230630,123200,36480989,1219,1220,1220,1219,1936
|
|
20230630,123100,34119137,1221,1221,1221,1221,0
|
|
20230630,123000,34119137,1221,1221,1221,1221,0
|
|
20230630,122900,34119137,1221,1221,1221,1221,130
|
|
20230630,122800,33960407,1223,1227,1227,1220,3839
|
|
20230630,122700,29272749,1228,1228,1228,1228,0
|
|
20230630,122600,29272749,1228,1228,1228,1228,0
|
|
20230630,122500,29272749,1228,1228,1228,1228,0
|
|
20230630,122400,29272749,1228,1228,1228,1228,0
|
|
20230630,122300,29272749,1228,1228,1228,1228,0
|
|
20230630,122200,29272749,1228,1228,1228,1228,0
|
|
20230630,122100,29272749,1228,1228,1228,1228,0
|
|
20230630,122000,29272749,1228,1228,1228,1228,0
|
|
20230630,121900,29272749,1228,1228,1228,1228,64
|
|
20230630,121800,29194157,1228,1228,1228,1228,0
|
|
20230630,121700,29194157,1228,1228,1228,1228,13
|
|
20230630,121600,29178193,1227,1227,1227,1227,0
|
|
20230630,121500,29178193,1227,1227,1227,1227,0
|
|
20230630,121400,29178193,1227,1227,1227,1227,0
|
|
20230630,121300,29178193,1227,1227,1227,1227,0
|
|
20230630,121200,29178193,1227,1227,1227,1227,0
|
|
20230630,121100,29178193,1227,1227,1227,1227,0
|
|
20230630,121000,29178193,1227,1227,1227,1227,501
|
|
20230630,120900,28563466,1227,1227,1227,1227,0
|
|
20230630,120800,28563466,1227,1227,1227,1227,0
|
|
20230630,120700,28563466,1227,1227,1227,1227,0
|
|
20230630,120600,28563466,1227,1227,1227,1227,0
|
|
20230630,120500,28563466,1227,1227,1227,1227,0
|
|
20230630,120400,28563466,1227,1227,1227,1227,0
|
|
20230630,120300,28563466,1227,1227,1227,1227,0
|
|
20230630,120200,28563466,1227,1227,1227,1227,0
|
|
20230630,120100,28563466,1227,1227,1227,1227,0
|
|
20230630,120000,28563466,1227,1227,1227,1227,0
|
|
20230630,115900,28563466,1227,1227,1227,1227,0
|
|
20230630,115800,28563466,1227,1227,1227,1227,1
|
|
20230630,115700,28562239,1227,1228,1228,1227,18
|
|
20230630,115600,28540152,1228,1228,1228,1228,27
|
|
20230630,115500,28506996,1228,1228,1229,1228,410
|
|
20230630,115400,28003502,1229,1229,1229,1228,326
|
|
20230630,115300,27602859,1230,1230,1230,1230,87
|
|
20230630,115200,27495849,1230,1230,1230,1230,1
|
|
20230630,115100,27494619,1230,1230,1230,1230,15
|
|
20230630,115000,27476169,1230,1230,1230,1230,15
|
|
20230630,114900,27457719,1230,1230,1230,1230,414
|
|
20230630,114800,26948499,1233,1233,1233,1233,0
|
|
20230630,114700,26948499,1233,1233,1233,1233,0
|
|
20230630,114600,26948499,1233,1233,1233,1233,0
|
|
20230630,114500,26948499,1233,1233,1233,1233,0
|
|
20230630,114400,26948499,1233,1233,1233,1233,0
|
|
20230630,114300,26948499,1233,1233,1233,1233,0
|
|
20230630,114200,26948499,1233,1233,1233,1233,1
|
|
20230630,114100,26947266,1231,1231,1231,1231,0
|
|
20230630,114000,26947266,1231,1231,1231,1231,0
|
|
20230630,113900,26947266,1231,1231,1231,1231,0
|
|
20230630,113800,26947266,1231,1231,1231,1231,0
|
|
20230630,113700,26947266,1231,1231,1231,1231,11
|
|
20230630,113600,26933725,1234,1234,1234,1234,0
|
|
20230630,113500,26933725,1234,1234,1234,1234,0
|
|
20230630,113400,26933725,1234,1234,1234,1234,0
|
|
20230630,113300,26933725,1234,1234,1234,1234,0
|
|
20230630,113200,26933725,1234,1234,1234,1234,0
|
|
20230630,113100,26933725,1234,1234,1234,1234,0
|
|
20230630,113000,26933725,1234,1234,1234,1234,0
|
|
20230630,112900,26933725,1234,1234,1234,1234,0
|
|
20230630,112800,26933725,1234,1234,1234,1234,0
|
|
20230630,112700,26933725,1234,1231,1234,1231,12
|
|
20230630,112600,26918946,1232,1232,1232,1232,6
|
|
20230630,112500,26911554,1232,1232,1232,1232,0
|
|
20230630,112400,26911554,1232,1232,1232,1232,0
|
|
20230630,112300,26911554,1232,1232,1232,1232,1
|
|
20230630,112200,26910322,1232,1230,1232,1230,4
|
|
20230630,112100,26905396,1234,1232,1234,1232,34
|
|
20230630,112000,26863505,1232,1232,1232,1232,0
|
|
20230630,111900,26863505,1232,1232,1232,1232,0
|
|
20230630,111800,26863505,1232,1232,1232,1232,0
|
|
20230630,111700,26863505,1232,1232,1232,1232,0
|
|
20230630,111600,26863505,1232,1232,1232,1232,0
|
|
20230630,111500,26863505,1232,1232,1232,1232,0
|
|
20230630,111400,26863505,1232,1232,1232,1232,0
|
|
20230630,111300,26863505,1232,1232,1232,1232,0
|
|
20230630,111200,26863505,1232,1232,1232,1232,0
|
|
20230630,111100,26863505,1232,1232,1232,1232,0
|
|
20230630,111000,26863505,1232,1232,1232,1232,0
|
|
20230630,110900,26863505,1232,1231,1232,1231,2000
|
|
20230630,110800,24399640,1231,1231,1231,1231,0
|
|
20230630,110700,24399640,1231,1230,1231,1230,742
|
|
20230630,110600,23486525,1231,1229,1231,1229,2444
|
|
20230630,110500,20477970,1231,1231,1231,1231,0
|
|
20230630,110400,20477970,1231,1231,1231,1231,0
|
|
20230630,110300,20477970,1231,1231,1231,1231,0
|
|
20230630,110200,20477970,1231,1231,1231,1231,0
|
|
20230630,110100,20477970,1231,1231,1231,1231,0
|
|
20230630,110000,20477970,1231,1231,1231,1231,0
|
|
20230630,105900,20477970,1231,1231,1231,1231,0
|
|
20230630,105800,20477970,1231,1231,1231,1231,0
|
|
20230630,105700,20477970,1231,1231,1231,1231,0
|
|
20230630,105600,20477970,1231,1231,1231,1231,0
|
|
20230630,105500,20477970,1231,1230,1231,1230,50
|
|
20230630,105400,20416424,1231,1231,1231,1231,0
|
|
20230630,105300,20416424,1231,1231,1231,1231,0
|
|
20230630,105200,20416424,1231,1231,1231,1231,0
|
|
20230630,105100,20416424,1231,1231,1231,1231,0
|
|
20230630,105000,20416424,1231,1227,1231,1227,49
|
|
20230630,104900,20356230,1225,1225,1225,1225,0
|
|
20230630,104800,20356230,1225,1225,1225,1225,0
|
|
20230630,104700,20356230,1225,1225,1225,1225,0
|
|
20230630,104600,20356230,1225,1225,1225,1225,0
|
|
20230630,104500,20356230,1225,1225,1225,1225,0
|
|
20230630,104400,20356230,1225,1225,1225,1225,1
|
|
20230630,104300,20355005,1227,1225,1227,1225,4
|
|
20230630,104200,20350099,1225,1227,1227,1225,35
|
|
20230630,104100,20307156,1225,1225,1225,1225,0
|
|
20230630,104000,20307156,1225,1225,1225,1225,0
|
|
20230630,103900,20307156,1225,1225,1225,1225,0
|
|
20230630,103800,20307156,1225,1225,1225,1225,0
|
|
20230630,103700,20307156,1225,1225,1225,1225,0
|
|
20230630,103600,20307156,1225,1225,1225,1225,0
|
|
20230630,103500,20307156,1225,1225,1225,1225,1
|
|
20230630,103400,20305931,1224,1224,1224,1224,0
|
|
20230630,103300,20305931,1224,1224,1224,1224,0
|
|
20230630,103200,20305931,1224,1224,1224,1224,0
|
|
20230630,103100,20305931,1224,1224,1224,1224,0
|
|
20230630,103000,20305931,1224,1224,1224,1224,0
|
|
20230630,102900,20305931,1224,1224,1224,1224,0
|
|
20230630,102800,20305931,1224,1224,1224,1224,0
|
|
20230630,102700,20305931,1224,1224,1224,1224,0
|
|
20230630,102600,20305931,1224,1224,1224,1224,0
|
|
20230630,102500,20305931,1224,1224,1224,1224,0
|
|
20230630,102400,20305931,1224,1224,1224,1224,100
|
|
20230630,102300,20183531,1224,1227,1227,1224,414
|
|
20230630,102200,19676722,1224,1224,1224,1224,0
|
|
20230630,102100,19676722,1224,1224,1224,1224,0
|
|
20230630,102000,19676722,1224,1224,1224,1224,0
|
|
20230630,101900,19676722,1224,1223,1224,1223,86
|
|
20230630,101800,19571486,1223,1223,1223,1223,724
|
|
20230630,101700,18686034,1223,1223,1223,1223,64
|
|
20230630,101600,18607762,1223,1223,1223,1223,731
|
|
20230630,101500,17713749,1223,1224,1224,1223,143
|
|
20230630,101400,17538730,1223,1223,1223,1223,0
|
|
20230630,101300,17538730,1223,1223,1223,1223,0
|
|
20230630,101200,17538730,1223,1223,1223,1223,0
|
|
20230630,101100,17538730,1223,1223,1223,1223,0
|
|
20230630,101000,17538730,1223,1225,1225,1223,159
|
|
20230630,100900,17344093,1225,1225,1225,1225,10
|
|
20230630,100800,17331843,1231,1230,1231,1230,4
|
|
20230630,100700,17326922,1223,1225,1225,1223,250
|
|
20230630,100600,17020935,1231,1231,1231,1231,0
|
|
20230630,100500,17020935,1231,1231,1231,1231,0
|
|
20230630,100400,17020935,1231,1231,1231,1231,0
|
|
20230630,100300,17020935,1231,1231,1231,1231,0
|
|
20230630,100200,17020935,1231,1231,1231,1231,0
|
|
20230630,100100,17020935,1231,1231,1231,1231,0
|
|
20230630,100000,17020935,1231,1231,1231,1231,0
|
|
20230630,095900,17020935,1231,1231,1231,1231,0
|
|
20230630,095800,17020935,1231,1229,1231,1229,33
|
|
20230630,095700,16980354,1230,1230,1230,1230,0
|
|
20230630,095600,16980354,1230,1230,1230,1230,0
|
|
20230630,095500,16980354,1230,1230,1230,1230,0
|
|
20230630,095400,16980354,1230,1230,1230,1230,0
|
|
20230630,095300,16980354,1230,1230,1230,1230,0
|
|
20230630,095200,16980354,1230,1230,1230,1230,0
|
|
20230630,095100,16980354,1230,1230,1230,1230,0
|
|
20230630,095000,16980354,1230,1230,1230,1230,0
|
|
20230630,094900,16980354,1230,1222,1230,1222,246
|
|
20230630,094800,16679403,1222,1222,1222,1222,3
|
|
20230630,094700,16675737,1223,1223,1223,1223,80
|
|
20230630,094600,16577897,1223,1222,1223,1222,5
|
|
20230630,094500,16571783,1222,1222,1222,1222,50
|
|
20230630,094400,16510683,1223,1223,1223,1223,0
|
|
20230630,094300,16510683,1223,1223,1223,1223,0
|
|
20230630,094200,16510683,1223,1223,1223,1223,0
|
|
20230630,094100,16510683,1223,1223,1223,1223,0
|
|
20230630,094000,16510683,1223,1223,1223,1223,115
|
|
20230630,093900,16370038,1218,1218,1218,1218,0
|
|
20230630,093800,16370038,1218,1220,1222,1218,545
|
|
20230630,093700,15705820,1218,1218,1218,1218,0
|
|
20230630,093600,15705820,1218,1218,1218,1218,0
|
|
20230630,093500,15705820,1218,1218,1218,1218,0
|
|
20230630,093400,15705820,1218,1218,1218,1218,0
|
|
20230630,093300,15705820,1218,1218,1218,1218,0
|
|
20230630,093200,15705820,1218,1218,1218,1218,0
|
|
20230630,093100,15705820,1218,1218,1218,1218,0
|
|
20230630,093000,15705820,1218,1218,1218,1218,0
|
|
20230630,092900,15705820,1218,1218,1218,1218,1000
|
|
20230630,092800,14487820,1220,1220,1220,1220,0
|
|
20230630,092700,14487820,1220,1220,1220,1220,0
|
|
20230630,092600,14487820,1220,1220,1220,1220,0
|
|
20230630,092500,14487820,1220,1220,1220,1220,1
|
|
20230630,092400,14486600,1218,1219,1219,1218,1359
|
|
20230630,092300,12831207,1219,1219,1219,1219,0
|
|
20230630,092200,12831207,1219,1219,1219,1219,1
|
|
20230630,092100,12829988,1220,1220,1220,1220,0
|
|
20230630,092000,12829988,1220,1220,1220,1220,1
|
|
20230630,091900,12828768,1218,1218,1218,1218,2096
|
|
20230630,091800,10275840,1220,1220,1220,1220,4
|
|
20230630,091700,10270960,1220,1220,1220,1220,500
|
|
20230630,091600,9660960,1220,1218,1220,1218,11
|
|
20230630,091500,9647542,1219,1219,1219,1219,2
|
|
20230630,091400,9645104,1220,1220,1220,1220,2478
|
|
20230630,091300,6621944,1224,1224,1224,1224,0
|
|
20230630,091200,6621944,1224,1220,1224,1220,101
|
|
20230630,091100,6498720,1222,1224,1224,1222,1632
|
|
20230630,091000,4503154,1226,1226,1226,1226,1
|
|
20230630,090900,4501928,1230,1230,1230,1230,0
|
|
20230630,090800,4501928,1230,1228,1230,1228,55
|
|
20230630,090700,4434376,1231,1231,1231,1231,0
|
|
20230630,090600,4434376,1231,1229,1231,1229,100
|
|
20230630,090500,4311455,1230,1224,1230,1220,642
|
|
20230630,090400,3527707,1224,1224,1224,1224,11
|
|
20230630,090300,3514243,1224,1224,1224,1224,2
|
|
20230630,090200,3511795,1231,1224,1231,1224,643
|
|
20230630,090100,2721828,1221,1221,1221,1221,1
|
|
20230630,090000,2720607,1227,1220,1227,1220,2230
|